CollectAI

close-nasdaq_stocks

2022/12/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20221222	6.6	6.6	6.6	6.6	0	6.6
AACG.US	ATA Creativity Global	20221222	1.44	1.45	1.35	1.45	8700	1.45	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20221222	10.06	10.06	10.06	10.06	0	10.06
AACIU.US	Armada Acquisition Corp. I Unit	20221222	9.95	9.95	9.95	9.95	500	9.95
AACIW.US	Armada Acquisition Corp. I Warrant	20221222	0.0298	0.0307	0.0297	0.0307	12466	0.0307	up	up	correct
AADI.US	Aadi Bioscience Inc	20221222	12.725	12.815	12.16	12.62	65700	12.62	down	down	correct
AAIDX.US	AAIDX	20221222	19.87	19.87	19.87	19.87	0	19.87
AAL.US	American Airlines Group Inc	20221222	12.98	13	12.23	12.56	25372900	12.56	down	down	correct
AAME.US	Atlantic American Corporation	20221222	2.42	2.5	2.41	2.5	8400	2.5	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20221222	2.13	2.13	1.95	2	214500	2	down	down	correct
AAON.US	AAON Inc	20221222	76.75	77.08	75.68	76.62	284200	76.62	down	up	incorrect
AAPL.US	Apple Inc	20221222	134.35	134.56	130.3	132.23	77852100	132.23	down	down	correct
AATC.US	Image Sensing Systems Inc	20221222	4.32	4.32	3.74	3.75	167400	3.75	down	up	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20221222	100.18	100.76	100.18	100.67	266400	100.67	up	up	correct
ABCB.US	Ameris Bancorp	20221222	47.4	47.68	46.4	47.13	330698	46.9795	down	down	correct
ABCL.US	AbCellera Biologics Inc	20221222	10.52	10.56	10.27	10.54	1256414	10.54	up	up	correct
ABCM.US	Abcam plc	20221222	15.71	15.96	15.33	15.76	318400	15.76	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20221222	2.65	2.65	2.39	2.6	262400	2.6	down	up	incorrect
ABGI.US	ABG Acquisition Corp. I	20221222	10.1	10.12	10.06	10.06	30500	10.06	down	down	correct
ABIO.US	ARCA biopharma Inc	20221222	2.44	2.44	2.36	2.4	63800	2.4	down	up	incorrect
ABMD.US	Abiomed Inc	20221222	381.02	381.02	381.02	381.02	0	381.02
ABNB.US	Airbnb Inc	20221222	85.54	86.09	82.58	84.87	5643100	84.87	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20221222	5.19	5.6	5.19	5.56	88200	5.56	up	up	correct
ABR.US	PF	20221222	18.15	18.16	17.7	17.7	23575	17.7	down	down	correct
ABSI.US	Absci Corporation Common Stock	20221222	2.42	2.42	2.13	2.215	407600	2.215	down	down	correct
ABST.US	Absolute Software Corporation	20221222	10.19	10.19	9.79	10.06	75100	10.06	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20221222	2.42	2.42	2.32	2.41	765400	2.41	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20221222	0.67	0.67	0.64	0.645	12000	0.645	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20221222	15.16	15.83	15.06	15.82	1356800	15.82	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20221222	9.97	9.98	9.97	9.97	500	9.97
ACAHU.US	Atlantic Coastal Acquisition Corp	20221222	10	10	10	10	0	10
ACAHW.US	Atlantic Coastal Acquisition Corp	20221222	0.015	0.015	0.015	0.015	15000	0.015
ACAQ.US	UN	20221222	10.26	10.26	10.26	10.26	0	10.26
ACB.US	Aurora Cannabis Inc	20221222	0.95	0.956	0.8701	0.9081	11469910	0.9081	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20221222	10.4	10.61	10.3	10.61	800	10.61	up	up	correct
ACCD.US	Accolade Inc	20221222	8.21	8.21	7.61	7.97	495186	7.97	down	down	correct
ACER.US	Acer Therapeutics Inc	20221222	3.82	4.24	3.59	4.15	712569	4.15	up	up	correct
ACET.US	Adicet Bio Inc	20221222	7.96	8.15	7.56	8.05	1178800	8.05	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20221222	63.09	63.36	62.37	62.85	1396400	62.85	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20221222	18.57	18.64	18.45	18.63	62300	18.63	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20221222	21.17	21.245	20.75	20.82	28600	20.82	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20221222	83.26	84.83	82.01	83.15	511900	83.15	down	down	correct
ACHL.US	Achilles Therapeutics plc	20221222	0.79	0.899	0.77	0.79	1022245	0.79
ACHV.US	Achieve Life Sciences Inc	20221222	2.48	2.57	2.44	2.47	23100	2.47	down	up	incorrect
ACIU.US	AC Immune SA	20221222	1.73	1.78	1.71	1.72	95900	1.72	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20221222	21.23	21.34	20.92	21.31	933255	21.31	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20221222	80.65	81	75.73	80.43	719200	80.43	down	down	correct
ACMR.US	ACM Research Inc	20221222	8.25	8.25	7.28	7.58	1080600	7.58	down	down	correct
ACNB.US	ACNB Corporation	20221222	41.01	41.01	39.92	40.6	7500	40.6	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20221222	0.54	0.57	0.53	0.53	132300	0.53	down	down	correct
ACQR.US	Independence Holdings Corp	20221222	10.55	10.55	10.07	10.07	36600	10.07	down	down	correct
ACQRU.US	Independence Holdings Corp	20221222	10.07	10.08	10.07	10.08	1000	10.08	up	up	correct
ACQRW.US	Independence Holdings Corp	20221222	0.01	0.025	0.006	0.025	1100	0.025	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20221222	14.98	15.36	14.86	15.29	332700	15.29	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20221222	2.07	2.29	1.93	2.28	249300	2.28	up	up	correct
ACST.US	Acasti Pharma Inc	20221222	0.59	0.59	0.5	0.55	2300200	0.55	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20221222	24.52	24.52	23.805	23.91	82200	23.91	down	down	correct
ACTG.US	Acacia Research Corporation	20221222	3.81	3.95	3.74	3.92	298700	3.92	up	up	correct
ACVA.US	ACV Auctions Inc	20221222	8.18	8.18	7.415	7.93	1450000	7.93	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20221222	3.83	3.85	3.65	3.77	14500	3.77	down	up	incorrect
ADAG.US	Adagene Inc	20221222	1.32	1.32	1.17	1.23	36100	1.23	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20221222	10.2	10.2	10.2	10.2	0	10.2
ADAP.US	Adaptimmune Therapeutics plc	20221222	1.44	1.46	1.35	1.41	241800	1.41	down	down	correct
ADBE.US	Adobe Inc	20221222	336.01	339.88	330.94	336.52	2319300	336.52	up	up	correct
ADC.US	PA	20221222	17.01	17.03	16.8	16.82	16848	16.82	down	down	correct
ADER.US	26 Capital Acquisition Corp	20221222	10.12	10.15	10.11	10.13	6800	10.13	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20221222	10.21	10.21	10.21	10.21	0	10.21
ADERW.US	26 Capital Acquisition Corp	20221222	0.2503	0.2802	0.2503	0.2503	5945	0.2503
ADES.US	Advanced Emissions Solutions Inc	20221222	2.31	2.43	2.16	2.22	79300	2.22	down	down	correct
ADI.US	Analog Devices Inc	20221222	164.83	164.83	161.06	163.75	2972000	163.75	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20221222	0.24	0.25	0.22	0.25	108600	0.25	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20221222	3.67	3.8	3.645	3.8	2655700	3.8	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20221222	0.15	0.17	0.15	0.16	560100	0.16	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20221222	1.84	1.84	1.72	1.81	337700	1.81	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20221222	0.2	0.21	0.18	0.21	76234	0.21	up	up	correct
ADOC.US	Edoc Acquisition Corp	20221222	10.47	10.47	10.47	10.47	100	10.47
ADOCW.US	Edoc Acquisition Corp	20221222	0.0116	0.0116	0.011	0.011	42960	0.011	down	down	correct
ADP.US	Automatic Data Processing Inc	20221222	244.48	244.71	236.74	239.16	2369700	239.16	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20221222	7.98	8.14	7.73	8.06	920300	8.06	up	up	correct
ADSK.US	Autodesk Inc	20221222	189.31	190.11	185.85	188.1	1998700	188.1	down	down	correct
ADTN.US	ADTRAN Inc	20221222	18.84	18.84	18.48	18.67	231700	18.67	down	down	correct
ADTX.US	Aditxt Inc	20221222	1.163	1.2	1.1	1.2	85500	1.2	up	up	correct
ADUS.US	Addus HomeCare Corporation	20221222	102.16	102.52	100.36	101.73	51900	101.73	down	up	incorrect
ADV.US	Advantage Solutions Inc	20221222	1.9	1.91	1.78	1.9	431400	1.9
ADVM.US	Adverum Biotechnologies Inc	20221222	0.554	0.63	0.548	0.608	436200	0.608	up	up	correct
ADVWW.US	Advantage Solutions Inc	20221222	0.1353	0.1625	0.12	0.12	9460	0.12	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20221222	0.61	0.61	0.55	0.554	156900	0.554	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20221222	10.09	10.1	10.085	10.09	6900	10.09
AEACU.US	Authentic Equity Acquisition Corp	20221222	10.08	10.08	10.075	10.075	1600	10.075	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20221222	10.2	10.2	10.2	10.2	0	10.2
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20221222	10.39	10.39	10.39	10.39	100	10.39
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20221222	10.41	10.41	10.41	10.41	180	10.41
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20221222	0.1504	0.1504	0.1504	0.1504	5	0.1504
AEHL.US	Antelope Enterprise Holdings Limited	20221222	0.57	0.58	0.54	0.54	36600	0.54	down	down	correct
AEHR.US	Aehr Test Systems	20221222	22.37	22.6	19.67	20.86	2013900	20.86	down	up	incorrect
AEI.US	Alset EHome International Inc	20221222	0.195	0.195	0.161	0.166	67085	3.32	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20221222	85.59	85.59	81.81	83.28	194800	83.28	down	down	correct
AEL.US	PB	20221222	23.9	23.9	23.27	23.44	30320	23.44	down	down	correct
AEMD.US	Aethlon Medical Inc	20221222	0.29	0.3	0.23	0.25	309200	0.25	down	down	correct
AEP.US	American Electric Power Company Inc	20221222	94.95	95.01	92.97	94.47	3310100	94.47	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20221222	51.975	52.022	51.1	51.66	12300	51.66	down	down	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20221222	3.09	3.25	3.07	3.14	73500	3.14	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20221222	1.4	1.44	1.39	1.44	28000	1.44	up	up	correct
AEYE.US	AudioEye Inc	20221222	4.04	4.06	3.9	4	10400	4	down	up	incorrect
AEZS.US	Aeterna Zentaris Inc	20221222	3.17	3.22	3.15	3.2	17800	3.2	up	up	correct
AFAQ.US	AF Acquisition Corp	20221222	10.02	10.02	10.02	10.02	115	10.02
AFAQU.US	AF Acquisition Corp	20221222	9.6	10.5	9.6	9.9	1900	9.9	up	up	correct
AFAQW.US	AF Acquisition Corp	20221222	0.03	0.03	0.004	0.0053	101900	0.0053	down	down	correct
AFBI.US	Affinity Bancshares Inc	20221222	14.35	14.55	14.35	14.54	2497	14.54	up	up	correct
AFCG.US	AFC Gamma Inc	20221222	16.6	16.6	16.17	16.44	119900	15.8617	down	down	correct
AFIB.US	Acutus Medical Inc	20221222	0.847	1.01	0.847	1.01	304500	1.01	up	up	correct
AFMD.US	Affimed N.V	20221222	1.19	1.21	1.14	1.17	923600	1.17	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20221222	9.36	9.36	8.62	9.15	14698900	9.15	down	down	correct
AFYA.US	Afya Limited	20221222	15.57	15.57	15.08	15.35	288100	15.35	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20221222	1.95	2.125	1.856	2.09	32300	2.09	up	down	incorrect
AGBAW.US	AGBA Acquisition Limited	20221222	0.058	0.0622	0.058	0.058	8000	0.058
AGEN.US	Agenus Inc	20221222	2.42	2.57	2.38	2.56	2813100	2.56	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20221222	2.95	2.96	2.942	2.95	210300	2.95
AGFY.US	Agrify Corporation	20221222	0.356	0.37	0.311	0.343	2735000	0.343	down	down	correct
AGGR.US	Agile Growth Corp	20221222	10.075	10.08	10.075	10.08	25200	10.08	up	up	correct
AGGRU.US	Agile Growth Corp	20221222	10.06	10.06	10.06	10.06	0	10.06
AGIL.US	AgileThought Inc	20221222	4.15	4.15	4.05	4.09	4900	4.09	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20221222	28.08	28.55	27.52	28.48	396100	28.48	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20221222	0.355	0.375	0.34	0.355	196800	0.355
AGMH.US	AGM Group Holdings Inc	20221222	1.53	1.66	1.53	1.64	36000	1.64	up	up	correct
AGNC.US	AGNC Investment Corp	20221222	10.588	10.67	10.33	10.65	12657730	10.5272	up	up	correct
AGNCM.US	AGNC Investment Corp	20221222	20.41	20.629	19.9	20.1	78600	19.6828	down	down	correct
AGNCN.US	AGNC Investment Corp	20221222	25.35	25.38	25.21	25.26	36045	24.682	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20221222	20.77	20.885	20.41	20.52	99400	20.1155	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20221222	19.825	19.95	19.7264	19.75	60514	19.3701	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20221222	1.15	1.17	1.08	1.086	90000	1.086	down	down	correct
AGRX.US	Agile Therapeutics Inc	20221222	0.187	0.205	0.18	0.202	830000	0.202	up	up	correct
AGYS.US	Agilysys Inc	20221222	79.06	79.19	76.58	77.88	70900	77.88	down	down	correct
AHCO.US	AdaptHealth Corp	20221222	19.04	19.525	18.9	19.48	705100	19.48	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20221222	0.96	0.96	0.9	0.9	8500	0.9	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20221222	1.24	1.24	1.18	1.18	16600	1.18	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20221222	0.95	0.95	0.91	0.91	4200	0.91	down	down	correct
AIKI.US	AIkido Pharma Inc	20221222	3.43	3.46	3.2808	3.2851	12468	3.2851	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20221222	59.32	59.72	59.25	59.69	501800	59.69	up	up	correct
AIP.US	Arteris Inc. Common Stock	20221222	4.37	4.59	4.17	4.34	116400	4.34	down	down	correct
AIRG.US	Airgain Inc	20221222	6.49	6.62	6.41	6.49	30200	6.49
AIRS.US	AirSculpt Technologies Inc. Common Stock	20221222	3.33	3.36	3.2	3.34	111400	3.34	up	down	incorrect
AIRT.US	Air T Inc	20221222	23	23	23	23	300	23
AIRTP.US	Air T Inc	20221222	20.5	20.5	20.5	20.5	0	20.5
AKAM.US	Akamai Technologies Inc	20221222	82.99	83.0999	81.3425	82.72	1369992	82.72	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20221222	0.406	0.45	0.404	0.411	1869600	0.411	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20221222	10.1	10.11	10.1	10.1	1441400	10.1
AKICU.US	Sports Ventures Acquisition Corp	20221222	10.16	10.16	10.11	10.11	15900	10.11	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20221222	0.0002	0.0003	0.0002	0.0003	267752	0.0003	up	up	correct
AKRO.US	Akero Therapeutics Inc	20221222	45.13	47.99	44.56	47.89	1079800	47.89	up	up	correct
AKU.US	Akumin Inc	20221222	0.69	0.76	0.69	0.729	44700	0.729	up	up	correct
AKTS.US	Akoustis Technologies Inc	20221222	2.76	2.78	2.53	2.61	399900	2.61	down	down	correct
AKTX.US	Akari Therapeutics Plc	20221222	0.486	0.486	0.435	0.454	56800	0.454	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20221222	11.06	11.19	10.05	10.17	227200	10.17	down	down	correct
ALBO.US	Albireo Pharma Inc	20221222	19.61	20.08	19.39	19.97	82400	19.97	up	up	correct
ALCO.US	Alico Inc	20221222	23.83	23.83	23.24	23.65	104839	23.5999	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20221222	6.46	6.51	6.16	6.49	461500	6.49	up	up	correct
ALEC.US	Alector Inc	20221222	8.67	8.9	8.622	8.85	402100	8.85	up	up	correct
ALF.US	Alfi Inc	20221222	0.024	0.0252	0.0128	0.0214	98336	0.0214	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20221222	30.03	30.08	29.15	29.88	544900	29.88	down	down	correct
ALGN.US	Align Technology Inc	20221222	202.28	203.63	196.88	203.49	728800	203.49	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20221222	0.93	1	0.877	0.95	195900	0.95	up	down	incorrect
ALGT.US	Allegiant Travel Company	20221222	66.14	66.14	62.94	64.03	241100	64.03	down	down	correct
ALHC.US	Alignment Healthcare Inc	20221222	11.85	11.9	11.46	11.73	724000	11.73	down	up	incorrect
ALIM.US	Alimera Sciences Inc	20221222	2.25	2.25	2.1	2.115	7100	2.115	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20221222	1.85	1.89	1.85	1.88	23100	1.88	up	up	correct
ALKS.US	Alkermes plc	20221222	25.83	25.97	25.52	25.61	1055300	25.61	down	down	correct
ALKT.US	Alkami Technology Inc	20221222	13.73	13.99	13.51	13.8	182700	13.8	up	up	correct
ALLK.US	Allakos Inc	20221222	7.8	8.1	7.71	8.09	871800	8.09	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20221222	6.18	6.18	5.91	6.05	2073100	6.05	down	down	correct
ALLT.US	Allot Ltd	20221222	3.01	3.21	3	3.08	869800	3.08	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20221222	239.61	241.07	237.36	239.49	427100	239.49	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20221222	10.2	10.2	10.2	10.2	400	10.2
ALOT.US	AstroNova Inc	20221222	11.94	12.19	11.9	12	15800	12	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20221222	9.94	9.94	9.94	9.94	100	9.94
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20221222	10.01	10.01	9.98	10.01	600	10.01
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20221222	0.2	0.3954	0.1603	0.187	49205	0.187	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20221222	6.98	7.53	6.93	7.23	137700	7.23	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20221222	0.51	0.54	0.489	0.49	350900	0.49	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20221222	49.33	50.12	48.28	49.32	200400	49.32	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20221222	2.266	2.36	2.26	2.28	9000	2.28	up	up	correct
ALRS.US	Alerus Financial Corporation	20221222	23.07	23.23	22.94	23.12	25600	23.12	up	down	incorrect
ALT.US	Altimmune Inc	20221222	14.43	15.66	13.94	15.66	3705600	15.66	up	up	correct
ALTO.US	Alto Ingredients Inc	20221222	2.98	3.02	2.82	2.92	719100	2.92	down	down	correct
ALTR.US	Altair Engineering Inc	20221222	44.95	45.3	44.265	45.11	384000	45.11	up	up	correct
ALTU.US	Altitude Acquisition Corp	20221222	9.93	9.93	9.93	9.93	1100	9.93
ALTUU.US	Altitude Acquisition Corp	20221222	9.925	9.925	9.925	9.925	0	9.925
ALTUW.US	Altitude Acquisition Corp	20221222	0.06	0.06	0.06	0.06	100	0.06
ALVR.US	AlloVir Inc	20221222	5.55	5.89	5.24	5.45	207700	5.45	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20221222	10.49	10.6	9.19	10.3	164700	10.3	down	down	correct
ALYA.US	Alithya Group Inc	20221222	1.48	1.52	1.46	1.5	28300	1.5	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20221222	0.755	0.797	0.652	0.67	1091100	0.67	down	down	correct
AMAL.US	Amalgamated Financial Corp	20221222	23.02	23.49	22.81	23.23	337300	23.23	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20221222	9.99	9.99	9.99	9.99	400	9.99
AMAOU.US	American Acquisition Opportunity Inc	20221222	9.98	10.3	9.98	9.98	700	9.98
AMAT.US	Applied Materials Inc	20221222	102.11	102.61	95.97	97.6	11326630	97.6	down	down	correct
AMBA.US	Ambarella Inc	20221222	80.4	82.88	79.53	82.6	450200	82.6	up	up	correct
AMCX.US	AMC Networks Inc	20221222	15.02	15.67	14.59	15.64	610100	15.64	up	up	correct
AMD.US	Advanced Micro Devices Inc	20221222	66.08	66.31	62.2601	63.86	73917667	63.86	down	down	correct
AMED.US	Amedisys Inc	20221222	81.07	81.9	79.53	81.56	241600	81.56	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20221222	30.5	31.09	30.2	30.79	154700	30.79	up	up	correct
AMGN.US	Amgen Inc	20221222	265.8	266.17	263.19	265.26	1979100	265.26	down	down	correct
AMKR.US	Amkor Technology Inc	20221222	24.6	24.7	23.87	24.55	579200	24.55	down	down	correct
AMNB.US	American National Bankshares Inc	20221222	37.67	37.67	37.29	37.37	8600	37.37	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20221222	32.81	32.81	31.45	32.54	60300	32.54	down	down	correct
AMPG.US	AmpliTech Group Inc	20221222	2.1	2.2	2.044	2.2	32800	2.2	up	up	correct
AMPGW.US	AmpliTech Group Inc	20221222	0.281	0.281	0.281	0.281	0	0.281
AMPH.US	Amphastar Pharmaceuticals Inc	20221222	28.91	29.24	28.01	28.55	124300	28.55	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20221222	11.68	11.8	11.34	11.56	574600	11.56	down	up	incorrect
AMRK.US	A	20221222	34.73	34.965	33.99	34.67	86600	34.67	down	down	correct
AMRN.US	Amarin Corporation plc	20221222	1.27	1.29	1.21	1.29	3426900	1.29	up	up	correct
AMRS.US	Amyris Inc	20221222	2.18	2.18	2.03	2.11	3781400	2.11	down	down	correct
AMSC.US	American Superconductor Corporation	20221222	3.72	3.76	3.5	3.58	187200	3.58	down	down	correct
AMSF.US	AMERISAFE Inc	20221222	52.56	52.9	51.87	52.9	93700	52.9	up	down	incorrect
AMST.US	Amesite Inc	20221222	0.255	0.258	0.222	0.23	132300	0.23	down	up	incorrect
AMSWA.US	American Software Inc	20221222	14.08	14.41	13.81	14.39	137000	14.39	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20221222	27.63	27.63	26.27	26.67	69900	26.67	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20221222	1.04	1.1	1	1.03	211500	1.03	down	up	incorrect
AMTX.US	Aemetis Inc	20221222	4.17	4.17	3.73	3.85	647000	3.85	down	up	incorrect
AMWD.US	American Woodmark Corporation	20221222	51.49	51.77	50.21	51.04	87000	51.04	down	down	correct
AMYT.US	Amryt Pharma plc	20221222	7.13	7.27	7.08	7.15	78300	7.15	up	up	correct
AMZN.US	Amazon.com Inc	20221222	85.52	85.68	82.25	83.79	81431312	83.79	down	up	incorrect
ANAB.US	AnaptysBio Inc	20221222	28.93	29.39	28.31	29.34	105800	29.34	up	up	correct
ANDE.US	The Andersons Inc	20221222	35.78	35.935	34.98	35.53	289078	35.3445	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20221222	2.55	2.7	2.55	2.55	11100	2.55
ANGI.US	Angi Inc	20221222	1.91	2.06	1.86	2.04	1138700	2.04	up	up	correct
ANGN.US	Angion Biomedica Corp	20221222	0.85	0.8749	0.85	0.87	19083	0.87	up	up	correct
ANGO.US	AngioDynamics Inc	20221222	13.41	13.65	13.03	13.64	267000	13.64	up	up	correct
ANIK.US	Anika Therapeutics Inc	20221222	28.29	28.9	27.01	28.26	146100	28.26	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20221222	39.42	40.3	39.035	39.57	44083	39.57	up	up	correct
ANIX.US	Anixa Biosciences Inc	20221222	3.77	3.91	3.5	3.81	80900	3.81	up	up	correct
ANNX.US	Annexon Inc	20221222	5.57	5.72	5.37	5.5	68600	5.5	down	down	correct
ANPC.US	AnPac Bio	20221222	3.89	4.06	3.52	4.02	51100	4.02	up	up	correct
ANSS.US	ANSYS Inc	20221222	237.37	237.82	231.34	237.21	392000	237.21	down	up	incorrect
ANTE.US	AirNet Technology Inc	20221222	1.41	1.67	1.41	1.56	13100	1.56	up	up	correct
ANY.US	Sphere 3D Corp	20221222	0.31	0.32	0.251	0.285	495200	0.285	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20221222	9.98	9.98	9.98	9.98	100	9.98
ANZUU.US	Anzu Special Acquisition Corp I	20221222	9.97	9.97	9.97	9.97	0	9.97
ARVL.US	Arrival	20221222	0.186	0.195	0.161	0.178	8148800	0.178	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20221222	29.38	29.38	28.04	28.79	227200	28.79	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20221222	9.59	9.84	9.445	9.78	35400	9.78	up	up	correct
APA.US	APA Corporation	20221222	46.67	46.82	43.45	44.69	5337000	44.69	down	up	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20221222	10.18	10.18	10.18	10.18	100	10.18
APACW.US	StoneBridge Acquisition Corporation Warrant	20221222	0.0225	0.0225	0.0225	0.0225	111	0.0225
APDN.US	Applied DNA Sciences Inc	20221222	1.3	1.32	1.27	1.31	158500	1.31	up	up	correct
APEI.US	American Public Education Inc	20221222	13.16	13.17	12.73	12.9	81500	12.9	down	down	correct
APEN.US	Apollo Endosurgery Inc	20221222	9.95	9.98	9.91	9.91	366900	9.91	down	down	correct
API.US	Agora Inc	20221222	4.2	4.2	3.94	3.97	493000	3.97	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20221222	51.76	52.495	50.85	51.68	894300	51.68	down	down	correct
APLT.US	Applied Therapeutics Inc	20221222	0.83	0.833	0.78	0.81	97300	0.81	down	down	correct
APM.US	Aptorum Group Limited	20221222	0.577	0.64	0.524	0.59	6400	0.59	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20221222	9.89	9.89	9.89	9.89	0	9.89
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20221222	9.92	9.92	9.92	9.92	0	9.92
APOG.US	Apogee Enterprises Inc	20221222	46.25	46.63	43.45	43.78	247100	43.78	down	down	correct
APP.US	AppLovin Corporation	20221222	9.94	10.05	9.525	9.84	3079500	9.84	down	down	correct
APPF.US	AppFolio Inc	20221222	107.41	107.41	104.97	106.15	72400	106.15	down	down	correct
APPH.US	AppHarvest Inc	20221222	0.547	0.578	0.535	0.559	1414900	0.559	up	up	correct
APPHW.US	AppHarvest Inc	20221222	0.083	0.0844	0.0716	0.0716	58400	0.0716	down	down	correct
APPN.US	Appian Corporation	20221222	33.89	34.38	32.88	34.32	326900	34.32	up	up	correct
APPS.US	Digital Turbine Inc	20221222	14.27	14.63	13.8	14.59	2054400	14.59	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20221222	0.34	0.375	0.34	0.357	93900	0.357	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20221222	10.03	10.03	10.03	10.03	0	10.03
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20221222	0.08	0.0873	0.0799	0.0799	3625	0.0799	down	down	correct
APTO.US	Aptose Biosciences Inc	20221222	0.48	0.49	0.46	0.46	240100	0.46	down	down	correct
APTX.US	Aptinyx Inc	20221222	0.25	0.28	0.25	0.27	201200	0.27	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20221222	2.08	2.16	2.06	2.1	182600	2.1	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20221222	1.3	1.34	1.22	1.22	12200	1.22	down	down	correct
APYX.US	Apyx Medical Corporation	20221222	2.04	2.07	1.96	2.01	48300	2.01	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20221222	0.75	0.89	0.747	0.878	809400	0.878	up	down	incorrect
AQMS.US	Aqua Metals Inc	20221222	0.646	0.65	0.609	0.634	799500	0.634	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20221222	0.911	0.961	0.905	0.913	683200	0.913	up	up	correct
ARAV.US	Aravive Inc	20221222	1.31	1.33	1.27	1.31	44700	1.31
ARAY.US	Accuray Incorporated	20221222	2	2	1.94	1.98	214800	1.98	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20221222	3.28	3.3	3.11	3.15	28700	3.15	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20221222	0.18	0.24	0.18	0.24	7635	0.24	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20221222	9.87	9.87	9.87	9.87	0	9.87
ARBGU.US	Aequi Acquisition Corp	20221222	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20221222	0.046	0.0579	0.046	0.0579	1150	0.0579	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20221222	0.394	0.45	0.39	0.405	309500	0.405	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20221222	0.71	0.765	0.71	0.765	1300	0.765	up	down	incorrect
ARCB.US	ArcBest Corporation	20221222	71.05	71.05	68	70.54	362000	70.54	down	down	correct
ARCC.US	Ares Capital Corporation	20221222	18.55	18.69	17.95	18.18	2767100	18.18	down	down	correct
ARCE.US	Arco Platform Limited	20221222	13.11	13.39	13.1	13.31	112800	13.31	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20221222	10.31	11.15	10.31	10.57	10890	10.57	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20221222	18.5	18.51	17.25	17.63	391700	17.63	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20221222	1.03	1.05	0.98	0.99	59400	0.99	down	down	correct
ARDX.US	Ardelyx Inc	20221222	2.07	2.34	2.05	2.33	10401000	2.33	up	up	correct
AREC.US	American Resources Corporation	20221222	1.29	1.29	1.18	1.21	196900	1.21	down	down	correct
ARGO.US	PA	20221222	19.5942	19.8	19.2501	19.26	8292	19.26	down	down	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20221222	10.26	10.26	10.26	10.26	0	10.26
ARGUU.US	Argus Capital Corp. Unit	20221222	10.23	10.23	10.23	10.23	0	10.23
ARGX.US	argenx SE	20221222	384.07	384.23	379.98	383.24	162700	383.24	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20221222	9.74	9.93	9.51	9.75	160900	9.75	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20221222	10.03	10.03	10.03	10.03	350	10.03
ARKO.US	Arko Corp	20221222	8.85	8.85	8.505	8.62	239500	8.62	down	down	correct
ARKOW.US	Arko Corp	20221222	1.8	1.84	1.69	1.73	3984	1.73	down	down	correct
ARKR.US	Ark Restaurants Corp	20221222	17.47	17.47	16.83	16.97	2100	16.97	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20221222	22.02	22.1	20.7	21.75	552700	21.75	down	down	correct
AROW.US	Arrow Financial Corporation	20221222	34.16	34.16	33.33	33.96	21300	33.96	down	up	incorrect
ARQQ.US	Arqit Quantum Inc	20221222	4.29	4.32	4.2	4.23	259700	4.23	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20221222	0.61	0.61	0.61	0.61	46130	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20221222	13.76	14.315	13.37	14.25	1818500	14.25	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20221222	9.975	9.99	9.975	9.98	32700	9.98	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20221222	9.98	9.98	9.98	9.98	0	9.98
ARRWW.US	Arrowroot Acquisition Corp	20221222	0.016	0.016	0.01	0.01	51308	0.01	down	down	correct
ARRY.US	Array Technologies Inc	20221222	21.38	21.53	20.22	20.99	2373800	20.99	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20221222	10.09	10.09	10.09	10.09	0	10.09
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20221222	0.0831	0.1483	0.0718	0.1352	0	0.1352	up	up	correct
ARTL.US	Artelo Biosciences Inc	20221222	3	3.05	2.89	3	24700	3
ARTLW.US	Artelo Biosciences Inc	20221222	0.0451	0.0502	0.0451	0.0502	6200	0.0502	up	up	correct
ARTNA.US	Artesian Resources Corporation	20221222	54.98	55.78	54.1	55.4	43700	55.4	up	up	correct
ARTW.US	Art's	20221222	1.87	1.88	1.87	1.87	4500	1.87
ARVN.US	Arvinas Inc	20221222	33.17	33.63	31.88	33.17	523000	33.17
ARWR.US	Arrowhead Pharmaceuticals Inc	20221222	36.64	38.25	36.34	38.21	1239800	38.21	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20221222	10.08	10.09	10.08	10.09	7300	10.09	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20221222	10.15	10.15	10.15	10.15	0	10.15
ASAX.US	Astrea Acquisition Corp	20221222	9.98	10.2	9.98	10.05	13200	10.05	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20221222	10	10	10	10	100	10
ASAXW.US	Astrea Acquisition Corp	20221222	0.0029	0.0029	0.0029	0.0029	100	0.0029
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20221222	20.31	20.31	20.31	20.31	0	20.185
ASLE.US	AerSale Corporation	20221222	15.26	15.48	15.035	15.41	344100	15.41	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20221222	0.425	0.436	0.392	0.392	107100	0.392	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20221222	1.26	1.3427	1.25	1.3	245487	1.3	up	up	correct
ASML.US	ASML Holding N.V	20221222	571.05	571.05	546.8	555.95	1351800	555.95	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20221222	50.29	50.84	49.31	49.77	1380540	49.77	down	up	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20221222	10.285	10.285	10.285	10.285	100	10.285
ASPAU.US	Abri SPAC I Inc Unit	20221222	10.11	10.11	10.11	10.11	1	10.11
ASPS.US	Altisource Portfolio Solutions S.A	20221222	11.06	11.06	10.73	10.89	71400	10.89	down	down	correct
ASPU.US	Aspen Group Inc	20221222	0.26	0.284	0.241	0.25	205600	0.25	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20221222	3.82	3.92	3.72	3.91	832500	3.91	up	up	correct
ASRV.US	AmeriServ Financial Inc	20221222	4	4.04	3.93	4.04	5200	4.04	up	down	incorrect
ASTC.US	Astrotech Corporation	20221222	10.21	10.27	9.86	9.86	12900	9.86	down	down	correct
ASTE.US	Astec Industries Inc	20221222	41.07	41.07	39.43	40.4	62000	40.4	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20221222	6.32	6.37	5.96	6.15	1308100	6.15	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20221222	1.11	1.11	1.0043	1.05	19892	1.05	down	down	correct
ASTR.US	Astra Space Inc	20221222	0.432	0.436	0.424	0.427	1360000	0.427	down	down	correct
ASTS.US	AST SpaceMobile Inc	20221222	3.81	3.835	3.62	3.79	1528500	3.79	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20221222	1.56	1.675	1.56	1.64	4108	1.64	up	up	correct
ASUR.US	Asure Software Inc	20221222	9.99	10.4414	9.68	9.91	309602	9.91	down	down	correct
ASYS.US	Amtech Systems Inc	20221222	8.02	8.02	7.71	7.8	23000	7.8	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20221222	3.14	3.14	2.97	3.04	789500	3.04	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20221222	18.6541	18.8817	18.6541	18.8817	26421	18.8817	up	up	correct
ATCOL.US	Atlas Corp	20221222	24	24	24	24	100	24
ATCX.US	Atlas Technical Consultants Inc	20221222	5.39	5.39	4.95	5.15	95500	5.15	down	down	correct
ATEC.US	Alphatec Holdings Inc	20221222	11.1	11.74	10.9	11.7	918900	11.7	up	up	correct
ATER.US	Aterian Inc	20221222	0.831	0.853	0.751	0.805	1540800	0.805	down	down	correct
ATEX.US	Anterix Inc	20221222	30.39	31.67	29.29	30.17	113500	30.17	down	down	correct
ATHA.US	Athira Pharma Inc	20221222	3.05	3.13	2.99	3.11	254900	3.11	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20221222	0.31	0.32	0.31	0.31	63400	0.31
ATHX.US	Athersys Inc	20221222	0.76	0.85	0.76	0.82	248700	0.82	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20221222	2.051	2.19	1.98	2.148	14700	2.148	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20221222	24.48	25.26	23.31	24.17	30400	24.17	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20221222	20.803	20.803	20.5	20.5	4300	20.5	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20221222	16.92	17.2	16.2	16.8	22000	16.8	down	down	correct
ATLO.US	Ames National Corporation	20221222	23.33	23.38	23.05	23.3	9900	23.3	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20221222	0.111	0.111	0.111	0.111	2700	0.111
ATNF.US	180 Life Sciences Corp	20221222	1.98	1.99	1.55	1.58	1347700	1.58	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20221222	0.07	0.0801	0.0501	0.062	1503136	0.062	down	down	correct
ATNI.US	ATN International Inc	20221222	47.29	47.7921	45.8765	46.89	34292	46.6739	down	up	incorrect
ATNX.US	Athenex Inc	20221222	0.14	0.17	0.131	0.169	7547900	0.169	up	up	correct
ATOM.US	Atomera Incorporated	20221222	6.23	6.45	5.95	6.42	215400	6.42	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20221222	0.57	0.59	0.55	0.56	432200	0.56	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20221222	3.24	3.27	2.97	3.21	2306000	3.21	down	down	correct
ATRC.US	AtriCure Inc	20221222	43.6	45.25	42.79	44.19	163600	44.19	up	up	correct
ATRI.US	Atrion Corporation	20221222	566.5	568.12	540.01	568	3400	568	up	up	correct
ATRO.US	Astronics Corporation	20221222	9.74	9.74	9.26	9.53	136800	9.53	down	down	correct
ATSG.US	Air Transport Services Group Inc	20221222	25.43	25.64	25.15	25.45	296300	25.45	up	up	correct
ATVI.US	Activision Blizzard Inc	20221222	75.62	75.94	75.545	75.7	3140048	75.7	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20221222	1.4	1.78	1.06	1.31	1165600	1.31	down	down	correct
ATXS.US	Astria Therapeutics Inc	20221222	13.38	15.45	12.97	14.89	421400	14.89	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20221222	1.53	1.53	1.43	1.49	93900	1.49	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20221222	34.55	35.65	33.9	34.88	212700	34.88	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20221222	24.65	24.78	24.148	24.78	19600	24.78	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20221222	23.33	23.46	23.03	23.44	1000	23.44	up	up	correct
AUDC.US	AudioCodes Ltd	20221222	17.09	17.95	16.86	17.82	127700	17.82	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20221222	1.12	1.2	1.08	1.115	148100	1.115	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20221222	0.83	0.88	0.779	0.78	23700	0.78	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20221222	4.57	4.63	4.43	4.62	1123500	4.62	up	down	incorrect
AUR.US	Aurora Innovation Inc	20221222	1.22	1.23	1.18	1.19	1849800	1.19	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20221222	10.99	11.4	10.75	10.93	37000	10.93	down	down	correct
AURC.US	Aurora Acquisition Corp	20221222	10.045	10.06	10.045	10.06	20600	10.06	up	down	incorrect
AURCU.US	Aurora Acquisition Corp	20221222	10.06	10.06	10.04	10.04	3500	10.04	down	up	incorrect
AURCW.US	Aurora Acquisition Corp	20221222	0.0151	0.0151	0.015	0.015	1000	0.015	down	down	correct
AUROW.US	Aurora Innovation Inc	20221222	0.125	0.2	0.125	0.15	11049	0.15	up	up	correct
AUTL.US	Autolus Therapeutics plc	20221222	1.95	2.07	1.878	1.98	495600	1.98	up	up	correct
AUUD.US	Auddia Inc	20221222	1.01	1.11	1.01	1.04	25600	1.04	up	up	correct
AUVI.US	Applied UV Inc	20221222	0.98	1.1	0.98	1.04	727400	1.04	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20221222	16.93	17.4	15.86	16.95	17700	16.7378	up	down	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20221222	10.08	10.08	10.08	10.08	1	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20221222	0.798	0.831	0.769	0.786	284200	0.786	down	down	correct
AVAV.US	AeroVironment Inc	20221222	84.61	84.61	81.1	83.37	272600	83.37	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20221222	1.01	1.02	0.941	0.956	760900	0.956	down	down	correct
AVCTW.US	AVCTW	20221222	0.075	0.0907	0.0718	0.0801	67984	0.0801	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20221222	6.7	7.21	6.61	7.21	402700	7.21	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20221222	9.17	9.25	8.17	9.08	1821900	9.08	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20221222	14.92	14.95	14.92	14.93	322200	14.93	up	up	correct
AVGO.US	Broadcom Inc	20221222	553.35	554.94	547.2	553.09	2755413	553.09	down	down	correct
AVGR.US	Avinger Inc	20221222	1.14	1.17	1.12	1.167	49900	1.167	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20221222	10.2	10.2	10.2	10.2	3340	10.2
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20221222	0.03	0.03	0.03	0.03	0	0.03
AVID.US	Avid Technology Inc	20221222	25.37	25.5	24.65	25.47	209100	25.47	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20221222	4.58	4.69	4.51	4.61	716491	4.61	up	up	correct
AVNW.US	Aviat Networks Inc	20221222	31.4	31.46	30.77	31.19	65800	31.19	down	down	correct
AVO.US	Mission Produce Inc	20221222	15.09	15.09	14.32	14.61	626231	14.61	down	down	correct
AVPT.US	Avepoint Inc	20221222	4.31	4.34	4.21	4.3	283700	4.3	down	down	correct
AVPTW.US	AVPTW	20221222	0.6201	0.6201	0.5502	0.5962	5173	0.5962	down	down	correct
AVRO.US	AVROBIO Inc	20221222	0.79	0.8	0.75	0.78	121400	0.78	down	up	incorrect
AVT.US	Avnet Inc	20221222	41.97	42	40.86	41.49	314200	41.49	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20221222	26.23	27.536	25.9	26.32	23000	26.32	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20221222	5.07	5.07	5.01	5.04	4000	5.04	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20221222	8.6	8.69	8.281	8.57	1203500	8.57	down	down	correct
AWH.US	Aspira Women's Health Inc	20221222	0.31	0.33	0.28	0.31	275200	0.31
AWRE.US	Aware Inc	20221222	1.76	1.82	1.76	1.82	9200	1.82	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20221222	0.95	0.95	0.79	0.82	7600	0.82	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20221222	0.64	0.64	0.57	0.57	398800	0.57	down	down	correct
AXGN.US	AxoGen Inc	20221222	10.3	10.3	10.01	10.18	175200	10.18	down	down	correct
AXLA.US	Axcella Health Inc	20221222	0.301	0.349	0.301	0.341	229400	0.341	up	up	correct
AXNX.US	Axonics Inc	20221222	63.33	64.32	63.07	64.19	351100	64.19	up	up	correct
AXON.US	Axon Enterprise Inc	20221222	172.64	173.11	165.63	167.82	370300	167.82	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20221222	74.33	75.49	73.5	75.13	625500	75.13	up	up	correct
AXTI.US	AXT Inc	20221222	4.39	4.41	4.18	4.4	384900	4.4	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20221222	26.38	26.391	25.93	26.26	487700	26.26	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20221222	0.44	0.459	0.4	0.425	34400	0.425	down	down	correct
AYRO.US	Ayro Inc	20221222	0.43	0.45	0.4146	0.42	181515	0.42	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20221222	0.2	0.21	0.2	0.21	720100	0.21	up	up	correct
AZN.US	AstraZeneca PLC	20221222	67.87	68.09	67.44	68.08	2492800	68.08	up	up	correct
AZPN.US	Aspen Technology Inc	20221222	202.21	205.68	201.04	204.61	142300	204.61	up	up	correct
AZYO.US	Aziyo Biologics Inc	20221222	3.58	4	3.58	3.8	38000	3.8	up	down	incorrect
BAC.US	PQ	20221222	17.56	17.6	17.22	17.54	343918	17.54	down	up	incorrect
BAND.US	Bandwidth Inc	20221222	24.5	24.608	23.02	24.09	612200	24.09	down	up	incorrect
BANF.US	BancFirst Corporation	20221222	88.59	88.59	86.67	87.94	63900	87.5397	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20221222	28	28	27.25	27.25	1100	27.25	down	down	correct
BANR.US	Banner Corporation	20221222	62.7	62.7	61.44	62.36	158600	62.36	down	down	correct
BANX.US	StoneCastle Financial Corp	20221222	17.53	17.75	17.53	17.65	16722	17.172	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20221222	0.799	0.8	0.76	0.76	4000	0.76	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20221222	12.85	13.04	12.53	12.65	193100	12.65	down	down	correct
BATRA.US	The Liberty Braves Group	20221222	32.243	32.68	32.18	32.65	23900	32.65	up	up	correct
BATRK.US	The Liberty Braves Group	20221222	31.88	32.27	31.87	32.22	55100	32.22	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20221222	2.61	2.62	2.44	2.51	8185376	2.51	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20221222	5.94	5.978	5.8	5.92	102700	5.92	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20221222	0.98	1.02	0.98	1.02	6900	1.02	up	up	correct
BBI.US	Brickell Biotech Inc	20221222	1.38	1.43	1.37	1.37	13735	1.37	down	down	correct
BBIG.US	Vinco Ventures Inc	20221222	0.585	0.6	0.56	0.568	3483100	0.568	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20221222	8.09	8.359	7.77	8.32	1936600	8.32	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20221222	0.211	0.228	0.201	0.214	119700	0.214	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20221222	0.018	0.018	0.018	0.018	200	0.018
BBQ.US	BBQ Holdings Inc	20221222	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20221222	96.37	97.14	93.17	93.37	68500	93.37	down	down	correct
BCAB.US	BioAtla Inc	20221222	8.32	8.433	8.065	8.3	326600	8.3	down	down	correct
BCBP.US	BCB Bancorp Inc	20221222	18.02	18.08	17.79	18.05	25500	18.05	up	up	correct
BCDA.US	BioCardia Inc	20221222	1.77	1.84	1.74	1.82	55500	1.82	up	up	correct
BCDAW.US	BioCardia Inc	20221222	0.7797	0.7797	0.657	0.657	1403	0.657	down	down	correct
BCEL.US	Atreca Inc	20221222	0.85	0.85	0.79	0.825	152400	0.825	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20221222	1.84	1.8791	1.6	1.64	272035	1.64	down	down	correct
BCML.US	BayCom Corp	20221222	18.89	18.98	18.61	18.81	30900	18.81	down	up	incorrect
BCOR.US	Blucora Inc	20221222	25.48	25.6	24.73	25.23	304200	25.23	down	up	incorrect
BCOV.US	Brightcove Inc	20221222	5.19	5.25	5.19	5.2	144300	5.2	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20221222	9.99	9.99	9.99	9.99	200	9.99
BCPC.US	Balchem Corporation	20221222	121.54	121.94	120.1	121.93	68400	121.22	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20221222	10.7	11.2	10.63	11.19	1857000	11.19	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20221222	10.27	10.27	10.27	10.27	100	10.27
BCTX.US	BriaCell Therapeutics Corp	20221222	5.1	5.15	4.27	4.75	520550	4.75	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20221222	1.86	1.96	1.715	1.887	9367	1.887	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20221222	29.84	31.32	29.6	31.08	146000	31.08	up	up	correct
BDSX.US	Biodesix Inc	20221222	1.75	1.81	1.56	1.59	93600	1.59	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20221222	1.28	1.33	1.22	1.32	138092	1.32	up	up	correct
BEAM.US	Beam Therapeutics Inc	20221222	42.41	42.41	39.71	41.96	920700	41.96	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20221222	5.17	5.17	4.4	4.67	224200	4.67	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20221222	1.24	1.24	1	1.19	9945	1.19	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20221222	53.98	53.98	52.27	53.19	527500	53.19	down	down	correct
BEEM.US	Beam Global	20221222	16.16	16.16	14.84	16.04	229900	16.04	down	down	correct
BEEMW.US	Beam Global	20221222	9.12	9.12	9.12	9.12	373	9.12
BELFA.US	Bel Fuse Inc	20221222	32.82	32.82	32.63	32.64	1900	32.64	down	down	correct
BELFB.US	Bel Fuse Inc	20221222	33.4	34.1	31.2	32.85	88000	32.85	down	down	correct
BFC.US	Bank First Corporation	20221222	92.59	92.59	90.75	92.29	41800	92.29	down	down	correct
BFI.US	BurgerFi International Inc	20221222	1.46	1.5	1.31	1.35	74300	1.35	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20221222	0.0555	0.0591	0.0552	0.0583	42863	0.0583	up	up	correct
BFIN.US	BankFinancial Corporation	20221222	9.31	9.38	9.28	9.33	6900	9.33	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20221222	0.94	0.94	0.85	0.94	101900	0.94
BFRIW.US	Biofrontera Inc. Warrants	20221222	0.2999	0.3	0.27	0.3	2935	0.3	up	up	correct
BFST.US	Business First Bancshares Inc	20221222	21.72	21.84	21.44	21.84	43700	21.84	up	up	correct
BGCP.US	BGC Partners Inc	20221222	3.86	3.88	3.77	3.84	701900	3.84	down	down	correct
BGFDX.US	BGFDX	20221222	20.75	20.75	20.75	20.75	0	20.75
BGFLX.US	BGFLX	20221222	20.73	20.73	20.73	20.73	0	20.73
BGFTX.US	BGFTX	20221222	20.69	20.69	20.69	20.69	0	20.69
BGFVX.US	BGFVX	20221222	21.61	21.61	21.61	21.61	0	21.61
BGFV.US	Big 5 Sporting Goods Corporation	20221222	9.3	9.3	9.03	9.15	445200	9.15	down	down	correct
BGNE.US	BeiGene Ltd	20221222	215.88	229.44	213.535	229.3	493700	229.3	up	up	correct
BGRY.US	Berkshire Grey Inc	20221222	0.67	0.7	0.63	0.659	307300	0.659	down	down	correct
BGRYW.US	Berkshire Grey Inc	20221222	0.068	0.068	0.053	0.066	7300	0.066	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20221222	10.02	10.02	10.02	10.02	0	10.02
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20221222	0.44	0.499	0.44	0.451	52600	0.451	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20221222	51.78	51.78	50.18	50.91	459000	50.91	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20221222	24.43	24.59	24.07	24.5	31900	24.5	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20221222	15.83	15.85	15.21	15.43	117200	15.43	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20221222	18.16	18.3	17.8	18.06	110100	18.06	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20221222	24.5	24.58	24.05	24.185	50100	24.185	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20221222	23.68	23.72	23.16	23.48	53800	23.48	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20221222	1.5	1.5	1.23	1.24	35204	1.24	down	down	correct
BIDU.US	Baidu Inc	20221222	114	115.46	111.46	112.74	1977220	112.74	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20221222	8.58	8.6	8.16	8.43	962200	8.43	down	down	correct
BIIB.US	Biogen Inc	20221222	283.61	283.65	278.305	280.61	946899	280.61	down	down	correct
BILI.US	Bilibili Inc	20221222	23.7	24.17	22.87	23.6	7984200	23.6	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20221222	1.57	1.6	1.34	1.39	238200	1.39	down	down	correct
BIOC.US	Biocept Inc	20221222	0.53	0.55	0.52	0.53	89200	0.53
BIOL.US	BIOLASE Inc	20221222	0.6	0.64	0.56	0.62	132200	0.62	up	up	correct
BIOTU.US	Biotech Acquisition Company	20221222	10	10	10	10	1	10
BIOX.US	Bioceres Crop Solutions Corp	20221222	11.58	11.58	11.06	11.32	108600	11.32	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20221222	2.3	2.32	2.2	2.31	1259400	2.31	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20221222	0.44	0.449	0.41	0.42	1774900	0.42	down	up	incorrect
BIVI.US	BioVie Inc	20221222	5.84	7.18	5.79	7.05	1506700	7.05	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20221222	0.38	0.479	0.38	0.45	10900	0.45	up	up	correct
BJRI.US	BJ's Restaurants Inc	20221222	27.15	27.48	26.48	27.44	165700	27.44	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20221222	3.53	3.55	3.47	3.53	290900	3.53
BKNG.US	Booking Holdings Inc	20221222	1947.7	1947.7	1907.38	1932.99	252746	1932.99	down	up	incorrect
BKR.US	Baker Hughes Company	20221222	29.39	29.43	27.63	28.36	6317500	28.36	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20221222	16.86	16.86	16.5	16.64	3400	16.47	down	down	correct
BKYI.US	BIO	20221222	0.68	0.68	0.66	0.67	64600	0.67	down	down	correct
BL.US	BlackLine Inc	20221222	65.02	66.3	64.77	66.03	257700	66.03	up	up	correct
BLBD.US	Blue Bird Corporation	20221222	10.18	10.21	9.68	9.71	307100	9.71	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20221222	0.42	0.441	0.39	0.4	23700	0.4	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20221222	0.695	0.78	0.695	0.71	20400	0.71	up	up	correct
BLDE.US	Blade Air Mobility Inc	20221222	3.69	3.74	3.482	3.57	364900	3.57	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20221222	0.48	0.48	0.45	0.45	800	0.45	down	down	correct
BLDP.US	Ballard Power Systems Inc	20221222	5.08	5.09	4.66	4.92	3721800	4.92	down	up	incorrect
BLEUU.US	bleuacacia ltd Unit	20221222	10.18	10.18	10.18	10.18	0	10.18
BLFS.US	BioLife Solutions Inc	20221222	17.73	18.16	17.05	18.09	239500	18.09	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20221222	12.77	12.84	12.677	12.76	58100	12.76	down	down	correct
BLI.US	Berkeley Lights Inc	20221222	1.97	3.31	1.94	2.98	8518000	2.98	up	up	correct
BLIN.US	Bridgeline Digital Inc	20221222	1.11	1.11	1.07	1.11	65500	1.11
BLKB.US	Blackbaud Inc	20221222	58.12	58.6	57.31	58.2	154900	58.2	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20221222	20.21	20.76	20	20.76	1551000	20.76	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20221222	9.8	9.8	9.8	9.8	0	9.8
BLNGW.US	Belong Acquisition Corp. Warrant	20221222	0.05	0.05	0.04	0.04	10214	0.04	down	up	incorrect
BLNK.US	Blink Charging Co	20221222	11.84	11.875	11.035	11.44	1295800	11.44	down	down	correct
BLNKW.US	BLNKW	20221222	6.87	6.97	6.87	6.97	339	6.97	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20221222	0.935	1.18	0.85	0.88	164700	0.88	down	down	correct
BLRX.US	BioLineRx Ltd	20221222	0.59	0.6	0.55	0.57	261900	0.57	down	down	correct
BLU.US	BELLUS Health Inc	20221222	8.69	8.94	8.64	8.89	421800	8.89	up	up	correct
BLUE.US	bluebird bio Inc	20221222	7.66	7.72	7.26	7.47	2222000	7.47	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20221222	5.31	5.41	5.3	5.39	90500	5.39	up	up	correct
BMAC.US	UN	20221222	10.11	10.11	10.11	10.11	100	10.11
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20221222	0.0577	0.0577	0.05	0.052	0	0.052	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20221222	10.175	10.175	10.175	10.175	0	10.175
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20221222	0.03	0.03	0.0242	0.0242	5800	0.0242	down	down	correct
BMBL.US	Bumble Inc	20221222	21.36	21.39	20.705	21.03	1122900	21.03	down	down	correct
BMEA.US	Biomea Fusion Inc	20221222	8.41	8.97	8.01	8.37	83100	8.37	down	down	correct
BMRA.US	Biomerica Inc	20221222	3.55	3.74	3.55	3.68	19400	3.68	up	up	correct
BMRC.US	Bank of Marin Bancorp	20221222	32.78	33.68	32.38	32.84	41200	32.84	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20221222	104.61	105.7	103.99	105.66	1335800	105.66	up	up	correct
BNFT.US	Benefitfocus Inc	20221222	10.45	10.48	10.45	10.45	189700	10.45
BNGO.US	Bionano Genomics Inc	20221222	1.6	1.61	1.54	1.58	6032500	1.58	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20221222	0.1801	0.1801	0.1701	0.1701	2220	0.1701	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20221222	10.08	10.08	10.08	10.08	1400	10.08
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20221222	10.06	10.06	10.06	10.06	7900	10.06
BNNRU.US	Banner Acquisition Corp Unit	20221222	10.04	10.04	10.04	10.04	100	10.04
BNR.US	Burning Rock Biotech Limited	20221222	2.21	2.21	2.02	2.11	133200	2.11	down	down	correct
BNSO.US	Bonso Electronics International Inc	20221222	3.06	3.21	3.06	3.14	4900	3.14	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20221222	0.168	0.175	0.163	0.175	295200	0.175	up	up	correct
BNTX.US	BioNTech SE	20221222	177.23	180.4	174.11	179.88	777300	179.88	up	up	correct
BOKF.US	BOK Financial Corporation	20221222	102.82	103.37	100.63	102.11	169400	102.11	down	down	correct
BPOP.US	Popular Inc	20221222	63.39	64.19	62.64	64.07	322200	64.07	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20221222	1.3	1.38	1.27	1.36	354065	1.36	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20221222	1.07	1.07	0.95	1	37500	1	down	down	correct
BOOM.US	DMC Global Inc	20221222	16.07	16.52	14.82	16.47	196400	16.47	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20221222	2.1	2.12	2.03	2.12	5800	2.12	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20221222	12.22	12.22	12.2	12.2	2200	12.2	down	down	correct
BOXL.US	Boxlight Corporation	20221222	0.305	0.33	0.3	0.323	258900	0.323	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20221222	43.85	44.93	43.18	44.6	453500	44.6	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20221222	25.11	25.74	25.07	25.74	2800	25.74	up	up	correct
BPRN.US	The Bank of Princeton	20221222	31.85	32	31.36	31.7	4100	31.7	down	down	correct
BPTH.US	Bio	20221222	1.32	1.37	1.32	1.37	22600	1.37	up	down	incorrect
BPTS.US	Biophytis SA	20221222	0.445	0.445	0.413	0.416	6600	0.416	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20221222	14.75	14.92	14.6	14.69	75600	14.69	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20221222	13.74	13.74	13.32	13.42	55100	13.42	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20221222	15	15.051	14.8	14.81	29700	14.81	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20221222	15.59	15.683	15.202	15.39	31800	15.39	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20221222	4	4.03	3.83	3.84	8200	3.84	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20221222	10.42	10.43	10.42	10.43	15700	10.43	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20221222	0.14	0.14	0.13	0.13	101600	0.13	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20221222	0.065	0.0916	0.06	0.0916	10642	0.0916	up	up	correct
BRID.US	Bridgford Foods Corporation	20221222	13.25	13.25	12.7	12.9	4100	12.9	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20221222	9.91	9.935	9.91	9.92	4900	9.92	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20221222	9.91	10.385	9.86	9.93	1400	9.93	up	up	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20221222	0.0201	0.0525	0.005	0.0451	265094	0.0451	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20221222	13.83	13.83	13.58	13.77	235400	13.77	down	down	correct
BRKR.US	Bruker Corporation	20221222	66.05	66.84	65.44	66.63	366500	66.63	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20221222	10.6	10.6	10.6	10.6	12	10.6
BRLIW.US	Brilliant Acquisition Corporation	20221222	0.03	0.03	0.027	0.027	3014	0.027	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20221222	4.09	4.096	3.89	4	113600	4	down	down	correct
BROG.US	Brooge Energy Limited	20221222	5.28	5.28	5.25	5.25	10200	5.25	down	down	correct
BRP.US	BRP Group Inc	20221222	26.4	26.98	25.99	26.52	334900	26.52	up	up	correct
BRQS.US	Borqs Technologies Inc	20221222	0.23	0.23	0.204	0.215	1311300	0.215	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20221222	2.88	3.09	2.8	2.91	8100	2.91	up	up	correct
BRY.US	Berry Corporation	20221222	8.21	8.21	7.72	7.87	544100	7.87	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20221222	26.39	26.395	25.58	26.08	153900	26.08	down	down	correct
BSBK.US	Bogota Financial Corp	20221222	11.48	11.48	11.46	11.48	1100	11.48
BSET.US	Bassett Furniture Industries Incorporated	20221222	17	17.24	16.74	17	27400	17
BSFC.US	Blue Star Foods Corp. Common Stock	20221222	0.48	0.51	0.408	0.471	16900	0.471	down	up	incorrect
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20221222	10.4	10.4	10.4	10.4	0	10.4
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20221222	10.12	10.12	10.12	10.12	50	10.12
BSGM.US	BioSig Technologies Inc	20221222	0.54	0.548	0.5	0.539	228500	0.539	down	up	incorrect
BSQR.US	BSQUARE Corporation	20221222	1.11	1.14	1.1	1.14	61000	1.14	up	up	correct
BSRR.US	Sierra Bancorp	20221222	21.5	21.74	21.42	21.67	16700	21.67	up	down	incorrect
BSVN.US	Bank7 Corp	20221222	25.88	25.88	25.39	25.39	1100	25.39	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20221222	37.3	37.35	36.415	36.88	464500	36.88	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20221222	20.96	22.57	20.495	22.43	572800	22.43	up	up	correct
BTB.US	Bit Brother Limited	20221222	10.18	10.18	8.86	9.63	100300	9.63	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20221222	1.7	1.96	1.7	1.73	7200	1.73	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20221222	0.1506	0.1506	0.1506	0.1506	0	0.1506
BTBT.US	Bit Digital Inc	20221222	0.563	0.63	0.556	0.629	937400	0.629	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20221222	0.805	0.805	0.69	0.72	95600	0.72	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20221222	0.6	0.62	0.582	0.59	331100	0.59	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20221222	1.44	1.46	1.42	1.42	6800	1.42	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20221222	9.88	9.91	9.87	9.91	41325	9.91	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20221222	9.87	9.9	9.87	9.9	600	9.9	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20221222	0.145	0.145	0.13	0.133	159600	0.133	down	down	correct
BUSE.US	First Busey Corporation	20221222	24.97	24.97	24.46	24.85	92900	24.85	down	down	correct
BVS.US	Bioventus Inc	20221222	2.46	2.63	2.46	2.52	322100	2.52	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20221222	3.24	3.301	3.12	3.227	17500	3.227	down	up	incorrect
BWAC.US	Better World Acquisition Corp	20221222	10.44	10.45	10.43	10.45	4400	10.45	up	up	correct
BWACU.US	Better World Acquisition Corp	20221222	10.514	10.514	10.514	10.514	0	10.514
BWACW.US	Better World Acquisition Corp	20221222	0.0647	0.0738	0.0647	0.07	30975	0.07	up	up	correct
BWAY.US	BrainsWay Ltd	20221222	2.38	2.4	2.1	2.21	106900	2.21	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20221222	17.89	17.9	17.7	17.85	35200	17.85	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20221222	9.72	9.72	9.72	9.72	0	9.72
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20221222	0.051	0.0585	0.051	0.057	32260	0.057	up	up	correct
BWEN.US	Broadwind Inc	20221222	1.75	1.75	1.72	1.72	52200	1.72	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20221222	28.69	28.98	28.69	28.86	14200	28.86	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20221222	20.7	20.74	20.37	20.5	23300	20.5	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20221222	6.34	6.73	6.338	6.73	45800	6.73	up	up	correct
BXRX.US	Baudax Bio Inc	20221222	2.27	3.13	2.25	2.75	1330700	2.75	up	up	correct
BYFC.US	Broadway Financial Corporation	20221222	0.85	0.89	0.85	0.87	36300	0.87	up	up	correct
BYND.US	Beyond Meat Inc	20221222	13.02	13.25	12.6	12.92	1405762	12.92	down	down	correct
BYRN.US	Byrna Technologies Inc	20221222	8.1	8.47	7.99	8.07	38700	8.07	down	down	correct
BYSI.US	BeyondSpring Inc	20221222	1.88	1.88	1.63	1.66	726400	1.66	down	down	correct
BYTS.US	BYTE Acquisition Corp	20221222	10.08	10.08	10.07	10.07	150600	10.07	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20221222	10.05	10.05	10.05	10.05	74	10.05
BZ.US	Kanzhun Ltd ADR	20221222	20.38	20.38	19.38	19.92	1903000	19.92	down	down	correct
BZUN.US	Baozun Inc	20221222	5.39	5.438	5.151	5.22	581200	5.22	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20221222	6.42	6.55	5.9	5.9	144700	5.9	down	down	correct
CABA.US	Cabaletta Bio Inc	20221222	8.5	9.86	8.5	9.3	1996300	9.3	up	up	correct
CAC.US	Camden National Corporation	20221222	41.12	41.2	40.38	41.13	48200	41.13	up	up	correct
CACC.US	Credit Acceptance Corporation	20221222	449.54	449.99	439.68	442.47	145000	442.47	down	down	correct
CADCX.US	CADCX	20221222	23.83	23.83	23.83	23.83	0	23.83
CADE.US	PA	20221222	19.75	19.88	19.6	19.68	25435	19.68	down	down	correct
CADEX.US	CADEX	20221222	24.03	24.03	24.03	24.03	0	24.03
CADFX.US	CION Ares Diversified Credit Fund W	20221222	24.28	24.28	24.28	24.28	0	24.28
CADL.US	Candel Therapeutics Inc. Common Stock	20221222	1.65	1.78	1.65	1.73	3400	1.73	up	down	incorrect
CADSX.US	CADSX	20221222	24.09	24.09	24.09	24.09	0	24.09
CADUX.US	CADUX	20221222	24.29	24.29	24.29	24.29	0	24.29
CADWX.US	CADWX	20221222	24.09	24.09	24.09	24.09	0	24.09
CAKE.US	The Cheesecake Factory Incorporated	20221222	30.79	31.87	30.64	31.78	714400	31.78	up	up	correct
CALA.US	Calithera Biosciences Inc	20221222	2.37	2.654	2.37	2.55	137700	2.55	up	up	correct
CALB.US	California BanCorp	20221222	24.63	24.63	24.319	24.41	3500	24.41	down	down	correct
CALM.US	Cal	20221222	62.62	63.27	61.63	63.08	963300	63.08	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20221222	18.26	18.44	17.25	18	12000	18	down	down	correct
CAMP.US	CalAmp Corp	20221222	4.13	4.18	3.93	4.14	268700	4.14	up	up	correct
CAMT.US	Camtek Ltd	20221222	22.6	22.6	21.45	21.89	142300	21.89	down	down	correct
CAN.US	Canaan Inc	20221222	2.12	2.15	2.03	2.14	1737800	2.14	up	up	correct
CANO.US	WT	20221222	0.1923	0.2	0.175	0.2	12657	0.2	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20221222	3.6	3.71	3.48	3.53	88600	3.53	down	down	correct
CAR.US	Avis Budget Group Inc	20221222	162.43	163.84	154.31	155.7	998600	155.7	down	down	correct
CARA.US	Cara Therapeutics Inc	20221222	11.19	11.29	10.872	11.08	621400	11.08	down	down	correct
CARE.US	Carter Bankshares Inc	20221222	16.76	16.76	16.35	16.49	115200	16.49	down	down	correct
CARG.US	CarGurus Inc	20221222	12.98	13.43	12.98	13.39	1490000	13.39	up	up	correct
CARV.US	Carver Bancorp Inc	20221222	3.81	3.9	3.72	3.76	19000	3.76	down	down	correct
CASA.US	Casa Systems Inc	20221222	2.9	3.02	2.89	2.99	324200	2.99	up	down	incorrect
CASH.US	Meta Financial Group Inc	20221222	43.13	43.13	41.76	42.46	170400	42.46	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20221222	1.64	1.65	1.58	1.62	39900	1.62	down	down	correct
CASS.US	Cass Information Systems Inc	20221222	44.23	44.35	43.3	43.91	63900	43.91	down	down	correct
CASY.US	Casey's General Stores Inc	20221222	235.08	235.19	231.41	233.83	187200	233.83	down	up	incorrect
CATC.US	Cambridge Bancorp	20221222	82.3	83	80.83	82.3	36800	82.3
CATY.US	Cathay General Bancorp	20221222	41.12	41.35	40.22	41	210200	41	down	down	correct
CBAN.US	Colony Bankcorp Inc	20221222	12.88	12.95	12.64	12.86	29200	12.86	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20221222	1	1.02	0.98	1.01	182851	1.01	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20221222	4.9	5.035	4.76	5.01	955900	5.01	up	down	incorrect
CBFV.US	CB Financial Services Inc	20221222	21.25	21.42	21.25	21.25	3800	21.25
CBIO.US	Catalyst Biosciences Inc	20221222	0.5	0.51	0.49	0.49	361200	0.49	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20221222	23.25	23.7	23.25	23.61	7300	23.61	up	up	correct
CBOE.US	Cboe Global Markets Inc	20221222	124.89	125.5	122.64	124.26	568666	124.26	down	down	correct
CBRGU.US	Chain Bridge I Units	20221222	10.26	10.28	10.233	10.28	1500	10.28	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20221222	95.61	97.01	94.24	96.78	340300	96.78	up	up	correct
CBSH.US	Commerce Bancshares Inc	20221222	65.8	66.31	65.11	66.25	381700	66.25	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20221222	10	10	10	10	100	10
CCAIU.US	Cascadia Acquisition Corp Unit	20221222	10	10	10	10	0	10
CCAIW.US	Cascadia Acquisition Corp. Warrant	20221222	0.0195	0.0195	0.0195	0.0195	2339	0.0195
CCAP.US	Crescent Capital BDC Inc	20221222	13.03	13.29	13.02	13.14	116400	12.7243	up	up	correct
CCB.US	Coastal Financial Corporation	20221222	47.7	47.76	46.91	47.67	55500	47.67	down	down	correct
CCBG.US	Capital City Bank Group Inc	20221222	32.99	32.99	32.27	32.63	28800	32.63	down	down	correct
CCCC.US	C4 Therapeutics Inc	20221222	6.42	6.64	6.07	6.62	398100	6.62	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20221222	20.81	20.92	20.45	20.7	47496	20.5008	down	down	correct
CCEL.US	Cryo	20221222	4.17	4.39	4.15	4.19	14100	4.19	up	up	correct
CCEP.US	Coca	20221222	55	55.03	54.22	54.93	651800	54.93	down	up	incorrect
CCLFX.US	CCLFX	20221222	10.64	10.64	10.64	10.64	0	10.64
CCLP.US	CSI Compressco LP	20221222	1.29	1.3	1.29	1.29	42000	1.29
CCNC.US	Code Chain New Continent Limited	20221222	2.12	2.12	1.84	1.955	9400	1.955	down	down	correct
CCNE.US	CNB Financial Corporation	20221222	23.94	23.94	23.58	23.81	39700	23.81	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20221222	25.5	25.5	25.45	25.465	1300	25.465	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20221222	56.13	56.72	55.11	56.68	267800	56.68	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20221222	27.68	27.68	26.62	27.44	463000	27.44	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20221222	53.51	55.68	51.76	53.24	86200	53.24	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20221222	10.225	10.225	10.225	10.225	100	10.225
CD.US	Chindata Group Holdings Limited	20221222	7.94	8.005	7.75	7.99	1062279	7.99	up	up	correct
CDAK.US	Codiak BioSciences Inc	20221222	0.351	0.36	0.325	0.336	199800	0.336	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20221222	10	10.01	9.98	10.01	4000	10.01	up	down	incorrect
CDLX.US	Cardlytics Inc	20221222	5.02	5.18	4.505	4.745	812900	4.745	down	down	correct
CDMO.US	Avid Bioservices Inc	20221222	13.56	14.05	13.34	14.03	351300	14.03	up	up	correct
CDNA.US	CareDx Inc	20221222	11.32	11.68	11.16	11.67	1607300	11.67	up	up	correct
CDNS.US	Cadence Design Systems Inc	20221222	162.99	163.34	158.94	161.76	1154000	161.76	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20221222	0.53	0.675	0.502	0.625	853800	0.625	up	up	correct
CDW.US	CDW Corporation	20221222	179.48	180.83	175.54	177.82	576600	177.82	down	down	correct
CDXS.US	Codexis Inc	20221222	4.73	4.74	4.5	4.67	717400	4.67	down	down	correct
CDXC.US	ChromaDex Corporation	20221222	1.52	1.54	1.45	1.46	195300	1.46	down	down	correct
CDZI.US	Cadiz Inc	20221222	2.55	2.6	2.5	2.6	50200	2.6	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20221222	10.87	10.9	10.673	10.673	800	10.673	down	down	correct
CECE.US	CECO Environmental Corp	20221222	11.99	11.99	11.11	11.56	133917	11.56	down	down	correct
CEDAX.US	CEDAX	20221222	24.12	24.12	24.12	24.12	0	22.1697
CEDIX.US	Destra International & Event	20221222	24.14	24.14	24.14	24.14	0	22.1792
CEDLX.US	CEDLX	20221222	24.08	24.08	24.08	24.08	0	22.1476
CEDTX.US	CEDTX	20221222	23.99	23.99	23.99	23.99	0	22.0646
CELC.US	Celcuity Inc	20221222	11.69	13.37	11.55	13.3	47100	13.3	up	up	correct
CELH.US	Celsius Holdings Inc	20221222	107.31	108.19	101.87	105.7	632500	105.7	down	down	correct
CELU.US	Celularity Inc	20221222	1.25	1.28	1.152	1.17	162600	1.17	down	down	correct
CELUW.US	Celularity Inc	20221222	0.0781	0.12	0.0575	0.0806	41047	0.0806	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20221222	0.23	0.25	0.2	0.22	408000	0.22	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20221222	10.7	11.73	10.22	10.22	48700	10.22	down	down	correct
CENQU.US	CENAQ Energy Corp Unit	20221222	10.3	10.31	10.3	10.3	1000	10.3
CENQW.US	CENAQ Energy Corp. Warrant	20221222	0.1525	0.155	0.1495	0.15	31500	0.15	down	up	incorrect
CENT.US	Central Garden & Pet Company	20221222	37.54	37.84	37.05	37.81	31500	37.81	up	up	correct
CENTA.US	Central Garden & Pet Company	20221222	35.97	36.12	35.3	36.1	105500	36.1	up	up	correct
CENX.US	Century Aluminum Company	20221222	8.03	8.07	7.43	7.77	1560100	7.77	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20221222	31.49	31.85	30.305	31.45	846341	31.45	down	up	incorrect
CERS.US	Cerus Corporation	20221222	4.07	4.1	3.98	4.1	1922900	4.1	up	up	correct
CERT.US	Certara Inc	20221222	16.19	16.495	15.827	16.22	372900	16.22	up	up	correct
CETX.US	Cemtrex Inc	20221222	0.11	0.11	0.091	0.094	614600	0.094	down	down	correct
CETXP.US	Cemtrex Inc	20221222	0.45	0.5	0.45	0.48	1100	0.48	up	up	correct
CEVA.US	CEVA Inc	20221222	26.46	26.46	25.58	26.36	81000	26.36	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20221222	12.69	12.75	12.57	12.65	91100	12.65	down	down	correct
CFBK.US	CF Bankshares Inc	20221222	22.58	22.58	21.78	21.8	7200	21.8	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20221222	10.38	10.38	10.38	10.38	100	10.38
CFFEU.US	CF Acquisition Corp. VIII	20221222	10.31	10.31	10.31	10.31	1	10.31
CFFEW.US	CF Acquisition Corp. VIII	20221222	0.04	0.04	0.0386	0.0386	375	0.0386	down	down	correct
CFFI.US	C&F Financial Corporation	20221222	56.97	56.97	56.97	56.97	1200	56.97
CFFN.US	Capitol Federal Financial Inc	20221222	8.37	8.51	8.29	8.5	1625800	8.5	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20221222	10.09	10.09	10.09	10.09	727900	10.09
CFIVU.US	CF Acquisition Corp. IV	20221222	10.01	10.01	10.01	10.01	0	10.01
CFIVW.US	CF Acquisition Corp. IV	20221222	0.04	0.04	0.031	0.039	328300	0.039	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20221222	22.61	22.905	21.618	22.16	1937100	22.16	down	down	correct
CFMS.US	Conformis Inc	20221222	3.56	3.6	3.4	3.55	43500	3.55	down	up	incorrect
CFRX.US	ContraFect Corporation	20221222	0.1	0.103	0.095	0.1	1695300	0.1
CG.US	The Carlyle Group Inc	20221222	29.35	29.87	28.79	29.51	2561900	29.51	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20221222	16.83	16.88	16.5	16.54	38900	16.54	down	down	correct
CGBD.US	TCG BDC Inc	20221222	14.17	14.32	14.07	14.3	243790	13.8631	up	up	correct
CGC.US	Canopy Growth Corporation	20221222	2.37	2.379	2.19	2.29	10340300	2.29	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20221222	20.95	20.95	20.95	20.95	0	20.95
CGEM.US	Cullinan Oncology Inc	20221222	9.99	10.29	9.66	10.25	108600	10.25	up	up	correct
CGEN.US	Compugen Ltd	20221222	0.82	0.82	0.65	0.77	767800	0.77	down	down	correct
CGNT.US	Cognyte Software Ltd	20221222	2.79	2.845	2.68	2.79	1412654	2.79
CGNX.US	Cognex Corporation	20221222	47.48	47.63	46	46.96	589800	46.96	down	down	correct
CGO.US	Calamos Global Total Return Fund	20221222	8.94	9.01	8.8255	8.92	39457	8.8389	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20221222	1.4	1.42	1.32	1.36	92000	1.36	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20221222	2.246	2.33	2.22	2.33	33900	2.33	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20221222	4.25	4.25	4	4	5700	4	down	down	correct
CHCO.US	City Holding Company	20221222	93.65	93.65	92.25	93.12	60200	93.12	down	down	correct
CHDN.US	Churchill Downs Incorporated	20221222	208.54	209.63	203.79	209.49	182400	209.49	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20221222	33.92	34.09	33.24	33.53	226500	33.53	down	down	correct
CHEK.US	Check	20221222	2.51	2.545	2.077	2.24	53200	2.24	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20221222	10.97	10.97	10.8	10.9	147064	10.8032	down	down	correct
CHK.US	Chesapeake Energy Corporation	20221222	98.1	98.33	92.88	93.88	1343500	93.88	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20221222	76.72	76.72	76.28	76.28	1200	76.28	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20221222	87.83	87.83	87.83	87.83	100	87.83
CHKEZ.US	Chesapeake Energy Corporation	20221222	80.162	80.162	80.162	80.162	200	80.162
CHKP.US	Check Point Software Technologies Ltd	20221222	126.76	127.36	125.51	126.46	429743	126.46	down	down	correct
CHMG.US	Chemung Financial Corporation	20221222	44.78	45.25	44.15	44.82	19000	44.82	up	down	incorrect
CHNR.US	China Natural Resources Inc	20221222	0.36	0.36	0.35	0.35	25800	0.35	down	down	correct
CHRS.US	Coherus BioSciences Inc	20221222	7.26	7.45	7.18	7.41	960600	7.41	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20221222	92.6	92.6	90.73	92.46	782189	92.46	down	up	incorrect
CHSCL.US	CHS Inc	20221222	25.73	25.75	25.395	25.5	52900	25.5	down	down	correct
CHSCM.US	CHS Inc	20221222	24.46	24.68	24.21	24.21	20900	24.21	down	down	correct
CHSCN.US	CHS Inc	20221222	24.73	24.99	24.69	24.76	29100	24.76	up	up	correct
CHSCO.US	CHS Inc	20221222	25.84	25.84	25.55	25.57	24100	25.57	down	down	correct
CHSCP.US	CHS Inc	20221222	28.1	28.13	27.3	28.03	13100	28.03	down	down	correct
CHTR.US	Charter Communications Inc	20221222	317.6	324.48	315.69	323.88	1671300	323.88	up	up	correct
CHUY.US	Chuy's Holdings Inc	20221222	28.77	28.77	27.89	28.48	60900	28.48	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20221222	5.7	5.8007	5.58	5.67	290456	5.6187	down	down	correct
CHX.US	ChampionX Corporation	20221222	28.69	28.87	27.18	27.75	948900	27.75	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20221222	11.32	11.32	11.06	11.19	118291	11.0843	down	down	correct
CIDM.US	Cinedigm Corp	20221222	0.42	0.42	0.4	0.41	656300	0.41	down	down	correct
CIFR.US	Cipher Mining Inc	20221222	0.6	0.618	0.534	0.549	326400	0.549	down	down	correct
CIFRW.US	Cipher Mining Inc	20221222	0.05	0.0552	0.0475	0.0475	7733	0.0475	down	down	correct
CIGI.US	Colliers International Group Inc	20221222	88.65	89.67	87.76	89	84706	88.8493	up	down	incorrect
CIH.US	China Index Holdings Limited	20221222	0.881	0.94	0.867	0.94	360400	0.94	up	down	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20221222	10.13	10.15	10.13	10.14	224800	10.14	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20221222	10.525	10.595	10.18	10.18	2200	10.18	down	down	correct
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20221222	0.0699	0.0699	0.0699	0.0699	100	0.0699
CINF.US	Cincinnati Financial Corporation	20221222	104.07	104.37	102.24	103.75	321900	103.75	down	down	correct
CIVB.US	Civista Bancshares Inc	20221222	22.38	22.58	21.91	22.15	36000	22.15	down	down	correct
CIZN.US	Citizens Holding Company	20221222	13.15	13.15	13.1	13.1	3100	13.1	down	up	incorrect
CJJD.US	China Jo	20221222	3.25	4.25	3.18	3.57	264500	3.57	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20221222	3.85	4.05	3.56	3.81	93600	3.81	down	up	incorrect
CLAR.US	Clarus Corporation	20221222	7.32	7.32	6.93	7.17	382000	7.17	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20221222	10.07	10.07	10.07	10.07	4	10.07
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20221222	0.0986	0.0986	0.0986	0.0986	0	0.0986
CLBK.US	Columbia Financial Inc	20221222	21.4	21.45	20.51	21.26	112700	21.26	down	down	correct
CLBT.US	Cellebrite DI	20221222	4.18	4.23	4.1	4.19	2187100	4.19	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20221222	0.576	0.578	0.5706	0.5706	800	0.5706	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20221222	44.07	45.65	43.57	45.38	400800	45.38	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20221222	0.961	1.02	0.9	1	100800	1	up	up	correct
CLFD.US	Clearfield Inc	20221222	97.5	97.5	93.29	95.52	153900	95.52	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20221222	8.65	8.8	7.93	8.68	31300	8.68	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20221222	0.59	0.62	0.55	0.61	56600	0.61	up	up	correct
CLLS.US	Cellectis S.A	20221222	2	2.06	1.93	1.97	119600	1.97	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20221222	13.61	13.68	12.81	12.9	308100	12.9	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20221222	5.57	5.57	5.22	5.32	2121400	5.32	down	up	incorrect
CLNN.US	Clene Inc	20221222	1.01	1.09	1.01	1.01	62800	1.01
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20221222	10.775	10.775	10.775	10.775	100	10.775
CLOER.US	Clover Leaf Capital Corp. Rights	20221222	0.085	0.085	0.08	0.08	261177	0.08	down	up	incorrect
CLOEU.US	Clover Leaf Capital Corp. Unit	20221222	10.82	10.82	10.82	10.82	0	10.82
CLOV.US	Clover Health Investments Corp	20221222	0.97	0.97	0.875	0.9346	9470826	0.9346	down	down	correct
CLPS.US	CLPS Incorporation	20221222	1.165	1.165	1.1539	1.1539	1136	1.1037	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20221222	7.93	8.07	7.77	8.01	94900	8.01	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20221222	1.4	1.54	1.4	1.47	28900	1.47	up	up	correct
CLRO.US	ClearOne Inc	20221222	1.5	1.57	1.46	1.53	176800	1.53	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20221222	1	1.13	0.998	1.08	1247500	1.08	up	up	correct
CLSK.US	CleanSpark Inc	20221222	2.05	2.05	1.88	2.04	2011400	2.04	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20221222	12.81	12.81	12.8	12.8	1300	12.8	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20221222	0.323	0.35	0.322	0.333	150800	0.333	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20221222	0.035	0.04	0.03	0.034	59700	0.034	down	down	correct
CLVS.US	Clovis Oncology Inc	20221222	0.0726	0.0785	0.0533	0.0601	6700026	0.0601	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20221222	1.42	1.49	1.4	1.49	3900	1.49	up	up	correct
CLXT.US	Calyxt Inc	20221222	0.15	0.158	0.135	0.148	193100	0.148	down	down	correct
CMAX.US	CareMax Inc	20221222	3.42	3.59	3.39	3.52	257500	3.52	up	up	correct
CMBM.US	Cambium Networks Corporation	20221222	22.18	22.18	19.93	20.28	149400	20.28	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20221222	31.11	31.47	30.05	31.4	155500	31.4	up	up	correct
CMCSA.US	Comcast Corporation	20221222	34.76	35.11	34.41	34.82	30953300	34.82	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20221222	5.19	5.19	4.96	4.98	7500	4.895	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20221222	30	30	30	30	140	28.4148
CME.US	CME Group Inc	20221222	172.04	173.26	170.23	173.17	1900275	168.6742	up	down	incorrect
CMLS.US	Cumulus Media Inc	20221222	6.89	6.89	6.77	6.81	89400	6.81	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20221222	1.972	2.34	1.94	2.3	53100	2.3	up	up	correct
CMPR.US	Cimpress plc	20221222	25.93	25.93	24.43	25.67	73500	25.67	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20221222	9	9.08	8.52	8.93	202697	8.93	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20221222	5.15	5.55	5.09	5.26	172800	5.26	up	down	incorrect
CMRX.US	Chimerix Inc	20221222	1.99	2.02	1.91	1.96	765100	1.96	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20221222	12.39	12.45	12.15	12.27	104500	12.27	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20221222	4.8	4.97	4.65	4.96	389900	4.96	up	up	correct
CNDT.US	Conduent Incorporated	20221222	4.06	4.1	3.995	4.09	733600	4.09	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20221222	0.47	0.59	0.45	0.5	4223800	0.5	up	up	correct
CNEY.US	CN Energy Group. Inc	20221222	0.79	0.838	0.691	0.76	406000	0.76	down	down	correct
CNFR.US	Conifer Holdings Inc	20221222	1.5	1.54	1.5	1.54	4000	1.54	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20221222	23	23	23	23	500	23
CNNB.US	Cincinnati Bancorp Inc	20221222	14.87	14.87	14.87	14.87	200	14.87
CNOB.US	ConnectOne Bancorp Inc	20221222	23.86	24.31	23.66	24.24	148500	24.24	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20221222	20.61	20.64	20.57	20.64	4700	20.64	up	up	correct
CNRLX.US	CNRLX	20221222	12.36	12.36	12.36	12.36	0	12.36
CNROX.US	CNROX	20221222	7.57	7.57	7.57	7.57	0	7.57
CNSL.US	Consolidated Communications Holdings Inc	20221222	3.69	3.85	3.65	3.7	250500	3.7	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20221222	2.48	2.49	2.05	2.1	37900	2.1	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20221222	3.1	3.325	3.1	3.25	7500	3.25	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20221222	0.7706	0.7856	0.7499	0.7661	13905	0.7661	down	down	correct
CNTG.US	Centogene N.V	20221222	0.85	0.9	0.758	0.84	43200	0.84	down	down	correct
CNTY.US	Century Casinos Inc	20221222	7.02	7.02	6.78	6.94	52500	6.94	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20221222	0.64	0.66	0.6	0.618	152300	0.618	down	down	correct
CNXC.US	Concentrix Corporation	20221222	128.18	130.65	127.05	129.92	257400	129.92	up	down	incorrect
CNXN.US	PC Connection Inc	20221222	49.07	49.08	46.89	47.74	78400	47.74	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20221222	13.64	13.7	13.357	13.63	76200	13.63	down	down	correct
COCP.US	Cocrystal Pharma Inc	20221222	2.19	2.2	2.05	2.1	31000	2.1	down	down	correct
CODA.US	Coda Octopus Group Inc	20221222	7.01	7.13	6.9083	6.95	5200	6.95	down	down	correct
CODX.US	Co	20221222	2.59	2.67	2.46	2.56	177400	2.56	down	down	correct
COF.US	PN	20221222	16.35	16.3742	16.01	16.21	99543	16.21	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20221222	26.75	26.98	26.11	26.79	6400	26.79	up	up	correct
COGT.US	Cogent Biosciences Inc	20221222	10.91	11.18	10.78	11	707108	11	up	down	incorrect
COHR.US	Coherent Inc	20221222	33	33.5	32.23	33.47	1111400	33.47	up	up	correct
COHU.US	Cohu Inc	20221222	32.13	32.13	30.97	31.78	119500	31.78	down	down	correct
COIN.US	Coinbase Global Inc	20221222	34.93	35.3465	32.95	34.59	10335668	34.59	down	down	correct
COKE.US	Coca	20221222	515.4	515.54	507.85	514.41	31700	514.41	down	down	correct
COLB.US	Columbia Banking System Inc	20221222	30.65	31.12	29.17	29.8	1794600	29.8	down	down	correct
COLI.US	Colicity Inc	20221222	10.07	10.07	10.07	10.07	0	10.07
COLIU.US	Colicity Inc	20221222	10.055	10.055	10.055	10.055	0	10.055
COLL.US	Collegium Pharmaceutical Inc	20221222	22.79	23	22.55	22.97	104100	22.97	up	up	correct
COLM.US	Columbia Sportswear Company	20221222	84.81	85.96	84.7	85.9	184200	85.9	up	up	correct
COMM.US	CommScope Holding Company Inc	20221222	7.17	7.4	6.93	7.2	2700000	7.2	up	up	correct
COMS.US	COMSovereign Holding Corp	20221222	0.079	0.079	0.07	0.073	52141900	0.073	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20221222	1.24	1.24	1.24	1.24	200	1.24
COMSW.US	COMSovereign Holding Corp	20221222	0.0225	0.0327	0.0201	0.0221	50780	0.0221	down	down	correct
CONN.US	Conn's Inc	20221222	6.35	6.61	6.18	6.56	366200	6.56	up	up	correct
CONX.US	CONX Corp	20221222	9.973	9.973	9.96	9.96	14700	9.96	down	down	correct
CONXU.US	CONX Corp	20221222	10.035	10.035	10.035	10.035	300	10.035
CONXW.US	CONX Corp	20221222	0.1256	0.165	0.125	0.165	24301	0.165	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20221222	10.06	10.06	10.06	10.06	0	10.06
COOLW.US	Corner Growth Acquisition Corp	20221222	0.045	0.045	0.03	0.04	25200	0.04	down	up	incorrect
COOP.US	Mr. Cooper Group Inc	20221222	40.51	40.58	39.54	40.31	450100	40.31	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20221222	20.5	20.78	20.2	20.6	640600	20.6	up	up	correct
COST.US	Costco Wholesale Corporation	20221222	458.65	460.4	453.39	458.71	1907717	458.71	up	up	correct
COUP.US	Coupa Software Incorporated	20221222	78.56	78.58	78.42	78.45	6193600	78.45	down	down	correct
COVA.US	COVA Acquisition Corp	20221222	10.55	10.55	10.55	10.55	0	10.55
COVAU.US	COVA Acquisition Corp	20221222	10.5	10.5	10.5	10.5	0	10.5
COWN.US	Cowen Inc	20221222	38.61	38.64	38.59	38.62	501000	38.62	up	up	correct
COWNL.US	Cowen Group Inc	20221222	25.17	25.19	25.08	25.08	1900	25.08	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20221222	9.91	9.91	9.91	9.91	0	9.91
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20221222	0.2508	0.2925	0.1133	0.1301	8075	0.1301	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20221222	10.07	10.08	10.07	10.08	645300	10.08	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20221222	10.02	10.03	10.02	10.03	300	10.03	up	up	correct
CPARW.US	Catalyst Partners Acquisition Corp	20221222	0.025	0.027	0.003	0.01	336100	0.01	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20221222	29.8	29.8	28.56	29.05	1887	28.9848	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20221222	2.07	2.24	2.07	2.24	800	2.24	up	up	correct
CPLP.US	Capital Product Partners L.P	20221222	14.03	14.03	13.54	13.77	23900	13.77	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20221222	0.8	0.86	0.8	0.856	24200	0.856	up	up	correct
CPRDX.US	CPRDX	20221222	12.53	12.53	12.53	12.53	0	12.53
CPREX.US	CPREX	20221222	12.55	12.55	12.55	12.55	0	12.55
CPRSX.US	CPRSX	20221222	12.55	12.55	12.55	12.55	0	12.55
CPRT.US	Copart Inc	20221222	60.48	60.8	59.23	59.98	1729500	59.98	down	down	correct
CPRTX.US	CPRTX	20221222	12.52	12.52	12.52	12.52	0	12.52
CPRX.US	Catalyst Pharmaceuticals Inc	20221222	19.46	19.7	18.63	19.35	2454900	19.35	down	down	correct
CPSH.US	CPS Technologies Corporation	20221222	2.66	2.79	2.66	2.78	31300	2.78	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20221222	27.71	27.71	26.01	26.89	61600	26.89	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20221222	8.18	8.34	8.01	8.05	41300	8.05	down	down	correct
CPUH.US	UN	20221222	10.095	10.1	10.095	10.1	4175	10.1	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20221222	15.41	15.59	15.279	15.45	94900	15.307	up	up	correct
CRAI.US	CRA International Inc	20221222	118.47	119.44	116.82	119.05	72100	119.05	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20221222	0.114	0.12	0.11	0.119	1656600	0.119	up	up	correct
CRBU.US	Caribou Biosciences Inc	20221222	6.45	6.54	6.31	6.54	701900	6.54	up	up	correct
CRCT.US	Cricut Inc	20221222	8.98	9.54	8.81	9.46	106400	9.46	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20221222	1.22	1.29	1.22	1.27	219000	1.27	up	up	correct
CRDFX.US	CRDFX	20221222	20.95	20.95	20.95	20.95	0	20.95
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20221222	20.94	20.94	20.94	20.94	0	20.94
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20221222	0.553	0.566	0.54	0.55	63800	0.55	down	down	correct
CRDLX.US	CRDLX	20221222	20.94	20.94	20.94	20.94	0	20.94
CRDTX.US	Griffin Inst Access Credit Fund CL A	20221222	20.95	20.95	20.95	20.95	0	20.95
CRECU.US	Crescera Capital Acquisition Corp Unit	20221222	10.24	10.24	10.24	10.24	0	10.24
CREDX.US	CREDX	20221222	8.52	8.52	8.52	8.52	0	8.52
CREG.US	China Recycling Energy Corporation	20221222	2.7	2.71	2.63	2.66	5400	2.66	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20221222	0.35	0.35	0.35	0.35	12200	0.35
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20221222	6.12	6.15	5.9	6.12	97100	6.12
CREX.US	Creative Realities Inc	20221222	0.59	0.6	0.57	0.59	53700	0.59
CREXW.US	Creative Realities Inc. WT EXP 110922	20221222	0.012	0.012	0.012	0.012	470	0.012
CRIS.US	Curis Inc	20221222	0.5	0.52	0.48	0.51	569000	0.51	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20221222	0.156	0.178	0.151	0.163	1232200	0.163	up	up	correct
CRMD.US	CorMedix Inc	20221222	3.91	3.98	3.83	3.96	93900	3.96	up	up	correct
CRMT.US	America's Car	20221222	66.23	67.12	65.62	66.72	98300	66.72	up	up	correct
CRNC.US	Cerence Inc	20221222	18.72	18.82	18.07	18.38	594200	18.38	down	down	correct
CRNT.US	Ceragon Networks Ltd	20221222	1.99	1.99	1.9	1.93	264400	1.93	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20221222	15.99	16.58	15.93	16.57	235000	16.57	up	up	correct
CRON.US	Cronos Group Inc	20221222	2.65	2.655	2.54	2.63	1126500	2.63	down	down	correct
CROX.US	Crocs Inc	20221222	101.23	102.67	98.3	102.45	1423500	102.45	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20221222	44.94	46.15	44.72	46.08	1093100	46.08	up	up	correct
CRSR.US	Corsair Gaming Inc	20221222	13.93	14.01	13.44	13.99	578800	13.99	up	up	correct
CRTD.US	Creatd Inc	20221222	0.59	0.6	0.53	0.589	370000	0.589	down	down	correct
CRTDW.US	Creatd Inc	20221222	0.11	0.175	0.1001	0.15	75308	0.15	up	up	correct
CRTO.US	Criteo S.A	20221222	26	26	25.43	25.74	362700	25.74	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20221222	76.26	76.26	74.34	75.62	282500	75.62	down	up	incorrect
CRVL.US	CorVel Corporation	20221222	141.39	146.26	139.69	145.59	79300	145.59	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20221222	0.82	0.86	0.8	0.825	87400	0.825	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20221222	104.75	105.67	101.871	103.97	4377800	103.97	down	down	correct
CRWS.US	Crown Crafts Inc	20221222	5.39	5.4	5.31	5.31	14800	5.31	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20221222	10.1	10.1	10.07	10.07	15100	10.07	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20221222	10.02	10.02	10.02	10.02	2000	10.02
CRZNW.US	Corazon Capital V838 Monoceros Corp	20221222	0.02	0.02	0.0194	0.0194	90666	0.0194	down	down	correct
CSBR.US	Champions Oncology Inc	20221222	4.65	4.85	4.38	4.65	23014	4.65
CSCO.US	Cisco Systems Inc	20221222	47.49	47.49	46.69	47.32	23118500	47.32	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20221222	0.77	0.816	0.765	0.8002	41925	0.8002	up	up	correct
CSGP.US	CoStar Group Inc	20221222	77.38	77.44	75.61	77.25	1958700	77.25	down	up	incorrect
CSGS.US	CSG Systems International Inc	20221222	55.91	56.11	55.15	56.02	146500	56.02	up	up	correct
CSII.US	Cardiovascular Systems Inc	20221222	13.95	14	13.2	13.29	248300	13.29	down	down	correct
CSIQ.US	Canadian Solar Inc	20221222	33.47	33.6	31.18	31.96	729000	31.96	down	down	correct
CSPI.US	CSP Inc	20221222	9.31	9.31	8.56	9.19	9900	9.19	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20221222	13.37	13.49	13.17	13.41	250504	13.3038	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20221222	5.48	5.48	5.11	5.32	46100	5.32	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20221222	25.32	25.43	25.1	25.42	3600	25.42	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20221222	22.68	22.68	22.5237	22.61	1417	22.4058	down	down	correct
CSTE.US	Caesarstone Ltd	20221222	5.69	5.76	5.59	5.74	84500	5.74	up	up	correct
CSTL.US	Castle Biosciences Inc	20221222	23.66	23.71	22.76	23.66	66100	23.66
CSTR.US	Capstar Financial Holdings Inc	20221222	17.38	17.54	17.172	17.51	63700	17.51	up	up	correct
CSWC.US	Capital Southwest Corporation	20221222	17.02	17.17	16.89	17.17	277600	17.17	up	up	correct
CSWI.US	CSW Industrials Inc	20221222	119.06	119.96	114.16	114.9	63300	114.9	down	down	correct
CSX.US	CSX Corporation	20221222	30.95	31.03	30.52	30.97	8422300	30.97	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20221222	10.55	10.55	10.165	10.301	24100	10.301	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20221222	10.44	10.45	10.44	10.45	4300	10.45	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20221222	0.06	0.06	0.06	0.06	100	0.06
CTAS.US	Cintas Corporation	20221222	460.38	460.71	446.47	452.5	439200	452.5	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20221222	45.7	45.75	45.1	45.65	32900	45.65	down	down	correct
CTG.US	Computer Task Group Incorporated	20221222	6.96	7.2	6.72	6.88	16100	6.88	down	down	correct
CTHR.US	Charles & Colvard Ltd	20221222	0.83	0.85	0.81	0.83	39000	0.83
CTIB.US	Yunhong CTI Ltd	20221222	1.06	1.06	1.01	1.05	29900	1.05	down	down	correct
CTIC.US	CTI BioPharma Corp	20221222	5.65	5.7	5.52	5.7	1451100	5.7	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20221222	10.35	10.44	10.13	10.29	650700	10.29	down	up	incorrect
CTLP.US	Cantaloupe Inc	20221222	4.15	4.15	3.92	4.04	571700	4.04	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20221222	1.49	1.55	1.463	1.53	320500	1.53	up	up	correct
CTRE.US	CareTrust REIT Inc	20221222	18.82	18.89	18.41	18.76	661851	18.4826	down	down	correct
CTRM.US	Castor Maritime Inc	20221222	1.16	1.16	1.12	1.13	348900	1.13	down	up	incorrect
CTRN.US	Citi Trends Inc	20221222	27.05	27.69	25.77	27.09	130200	27.09	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20221222	55.07	55.48	54.25	55.46	4040556	55.46	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20221222	1.18	1.39	1.17	1.37	213500	1.37	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20221222	1.05	1.05	1.01	1.02	554900	1.02	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20221222	3.76	3.77	3.7	3.75	17800	3.75	down	down	correct
CUE.US	Cue Biopharma Inc	20221222	2.72	2.96	2.69	2.92	138300	2.92	up	up	correct
CUEN.US	Cuentas Inc	20221222	0.242	0.242	0.22	0.221	97300	0.221	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20221222	11.36	11.37	11.36	11.36	1300	11.36
CURI.US	CuriosityStream Inc	20221222	1.15	1.19	1.14	1.19	85400	1.19	up	up	correct
CURIW.US	CuriosityStream Inc	20221222	0.0585	0.0595	0.045	0.05	14041	0.05	down	down	correct
CUTR.US	Cutera Inc	20221222	45.75	45.75	44.29	45.07	214300	45.07	down	down	correct
CVAC.US	CureVac N.V	20221222	6.57	6.67	6.39	6.53	236300	6.53	down	down	correct
CVBF.US	CVB Financial Corp	20221222	26.3	26.3	25.72	26.07	346506	25.8711	down	down	correct
CVCO.US	Cavco Industries Inc	20221222	228.89	228.89	221.03	224.86	57000	224.86	down	down	correct
CVCY.US	Central Valley Community Bancorp	20221222	20.64	20.88	20.42	20.68	11800	20.68	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20221222	6.72	6.72	6.32	6.53	60200	6.53	down	up	incorrect
CVGW.US	Calavo Growers Inc	20221222	29	30.37	28.87	30.12	273300	30.12	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20221222	36.25	36.46	35.08	35.92	62000	35.92	down	down	correct
CVLT.US	Commvault Systems Inc	20221222	63.21	63.21	62.03	62.79	166600	62.79	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20221222	23.04	23.2	22.9	23.12	4400	23.12	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20221222	15.69	16.3	15.1	16.3	35700	16.3	up	down	incorrect
CVV.US	CVD Equipment Corporation	20221222	5.42	5.5	5.42	5.5	2300	5.5	up	up	correct
CWBC.US	Community West Bancshares	20221222	14.36	14.36	14.35	14.36	9600	14.36
CWBR.US	CohBar Inc	20221222	1.64	1.729	1.6	1.64	9200	1.64
CWCO.US	Consolidated Water Co. Ltd	20221222	14.84	15	14.62	14.83	38217	14.7474	down	down	correct
CWST.US	Casella Waste Systems Inc	20221222	79.72	79.96	78.6	79.88	99100	79.88	up	up	correct
CXDC.US	China XD Plastics Company Limited	20221222	0.0024	0.0024	0.0024	0.0024	16669	0.0024
CXDO.US	Crexendo Inc	20221222	1.7	1.79	1.63	1.79	24200	1.79	up	up	correct
CYAD.US	Celyad Oncology SA	20221222	0.61	0.675	0.56	0.645	31900	0.645	up	up	correct
CYAN.US	Cyanotech Corporation	20221222	0.94	0.96	0.94	0.94	7900	0.94
CYBR.US	CyberArk Software Ltd	20221222	126.85	126.85	124.28	125.76	340900	125.76	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20221222	0.74	0.76	0.69	0.75	66400	0.75	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20221222	10.69	13.07	9.82	10.27	9900	10.27	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20221222	0.59	0.599	0.5	0.511	200400	0.511	down	down	correct
CYPS.US	Cyclo3pss Corporation	20221222	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20221222	0.68	0.69	0.67	0.69	30300	0.69	up	up	correct
CYRX.US	Cryoport Inc	20221222	16.77	17.24	16.24	17.22	392200	17.22	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20221222	1.28	1.305	1.25	1.29	98100	1.29	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20221222	1.68	1.7	1.63	1.66	31537	1.66	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20221222	0.33	0.446	0.33	0.446	200	0.446	up	up	correct
CYTK.US	Cytokinetics Incorporated	20221222	45.03	47.49	44.03	47.41	1111500	47.41	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20221222	4.86	5.05	4.69	4.69	15100	4.69	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20221222	1.82	1.83	1.725	1.81	306100	1.81	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20221222	23.26	23.53	23.23	23.41	16700	23.41	up	up	correct
CZR.US	Caesars Entertainment Inc	20221222	44.29	44.43	41.02	42.59	4886032	42.59	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20221222	11.78	11.79	11.6	11.7	17500	11.7	down	down	correct
DHCNI.US	DHCNI	20221222	11	11.09	10.74	10.95	100600	10.95	down	down	correct
DADA.US	Dada Nexus Limited	20221222	7.4	8.04	7.11	7.61	2340400	7.61	up	up	correct
DAKT.US	Daktronics Inc	20221222	2.91	2.93	2.81	2.81	249100	2.81	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20221222	3.99	3.99	3.85	3.917	4300	3.917	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20221222	9.89	9.89	9.89	9.89	0	9.89
DARE.US	Daré Bioscience Inc	20221222	0.88	0.88	0.855	0.87	287900	0.87	down	down	correct
DATS.US	DatChat Inc. Common Stock	20221222	0.403	0.45	0.3	0.323	678200	0.323	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20221222	0.06	0.06	0.06	0.06	0	0.06
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20221222	20.42	20.72	20.216	20.66	206800	20.66	up	up	correct
DBGI.US	Digital Brands Group Inc	20221222	3.74	4.68	3.71	4.62	2745900	4.62	up	down	incorrect
DBGIW.US	Digital Brands Group Inc	20221222	1.18	2.66	1.18	2	26186	2	up	down	incorrect
DBTX.US	Decibel Therapeutics Inc	20221222	1.92	2	1.85	1.94	85900	1.94	up	up	correct
DBVT.US	DBV Technologies S.A	20221222	1.2	1.21	1.13	1.18	85400	1.18	down	up	incorrect
DBX.US	Dropbox Inc	20221222	22.6	22.63	22.11	22.41	1896000	22.41	down	up	incorrect
DCBO.US	Docebo Inc	20221222	32.82	33.07	32.31	32.92	19200	32.92	up	down	incorrect
DCGO.US	DocGo Inc	20221222	7.1	7.1	6.665	6.86	730800	6.86	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20221222	32.03	32.03	31.31	31.81	54900	31.81	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20221222	19.25	19.7	19.15	19.286	9800	19.286	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20221222	15.82	16.5	15.69	16.48	356800	16.48	up	down	incorrect
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20221222	10.2	10.21	10.195	10.2	829800	10.2
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20221222	10.448	10.47	10.448	10.47	5300	10.47	up	up	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20221222	0.49	0.6106	0.49	0.5392	58715	0.5392	up	up	correct
DCT.US	Duck Creek Technologies Inc	20221222	11.59	11.75	11.255	11.66	542569	11.66	up	up	correct
DCTH.US	Delcath Systems Inc	20221222	3.55	3.63	3.32	3.37	16719	3.37	down	down	correct
DDOG.US	Datadog Inc	20221222	75.23	75.92	71.9	72.95	3365500	72.95	down	down	correct
DENN.US	Denny's Corporation	20221222	8.93	9.08	8.72	9.06	1133000	9.06	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20221222	5.77	5.77	5.61	5.62	9200	5.62	down	down	correct
DFH.US	Dream Finders Homes Inc	20221222	9.37	9.66	9.25	9.5	166600	9.5	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20221222	0.437	0.47	0.383	0.395	133200	0.395	down	down	correct
DGICA.US	Donegal Group Inc	20221222	14.22	14.35	14.08	14.21	37100	14.21	down	down	correct
DGICB.US	Donegal Group Inc	20221222	20	20	17.87	17.87	500	17.87	down	down	correct
DGII.US	Digi International Inc	20221222	37.87	37.88	36.6	37.11	168200	37.11	down	up	incorrect
DGLY.US	Digital Ally Inc	20221222	0.26	0.29	0.25	0.28	515300	0.28	up	down	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20221222	9.845	9.85	9.84	9.84	58700	9.84	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20221222	11.72	11.78	11.49	11.76	424300	11.76	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20221222	10.62	10.62	10.62	10.62	0	10.62
DHC.US	Diversified Healthcare Trust	20221222	0.65	0.65	0.61	0.63	3200900	0.63	down	down	correct
DHCA.US	DHC Acquisition Corp	20221222	10.085	10.09	10.08	10.08	6700	10.08	down	up	incorrect
DHCAU.US	DHC Acquisition Corp	20221222	10.07	10.07	10.07	10.07	300	10.07
DHCNL.US	Diversified Healthcare Trust	20221222	12.39	12.39	11.69	12.13	82539	12.13	down	up	incorrect
DHHC.US	DiamondHead Holdings Corp	20221222	10.01	10.01	10.01	10.01	400	10.01
DHHCU.US	DiamondHead Holdings Corp	20221222	10.035	10.035	10.035	10.035	0	10.035
DHHCW.US	DiamondHead Holdings Corp	20221222	0.1	0.1351	0.0911	0.13	36088	0.13	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20221222	179.97	180.91	179.11	179.95	7600	179.95	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20221222	4.91	5.19	4.91	5.12	137600	5.12	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20221222	31.79	32.28	30.99	32.1	275100	32.1	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20221222	10.03	10.04	10.02	10.04	3068	10.04	up	up	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20221222	10.02	10.02	10.0199	10.0199	200	10.0199	down	up	incorrect
DILAW.US	DILA Capital Acquisition Corp. Warrant	20221222	0.0003	0.0003	0.0001	0.0001	319067	0.0001	down	up	incorrect
DIOD.US	Diodes Incorporated	20221222	79.17	79.17	75.56	77.7	236100	77.7	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20221222	10.06	10.07	10.06	10.06	129600	10.06
DISAU.US	Disruptive Acquisition Corporation I	20221222	10.05	10.05	10.05	10.05	0	10.05
DISAW.US	Disruptive Acquisition Corporation I	20221222	0.02	0.025	0.0197	0.025	4607	0.025	up	up	correct
DISH.US	DISH Network Corporation	20221222	13.7	14.18	13.3	14.14	6245800	14.14	up	up	correct
DJCO.US	Daily Journal Corporation	20221222	294.98	294.98	289.36	289.36	1600	289.36	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20221222	10.44	10.44	10.44	10.44	100	10.44
DKDCU.US	Data Knights Acquisition Corp	20221222	10.53	10.53	10.53	10.53	2112	10.53
DKNG.US	DraftKings Inc	20221222	11.66	11.717	11.065	11.6	14300100	11.6	down	up	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20221222	10.09	10.09	10.09	10.09	100	10.09
DLCAU.US	Deep Lake Capital Acquisition Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
DLCAW.US	Deep Lake Capital Acquisition Corp	20221222	0.0046	0.0047	0.0043	0.0043	26707	0.0043	down	down	correct
DLHC.US	DLH Holdings Corp	20221222	12.76	12.84	12.57	12.76	27600	12.76
DLO.US	DLocal Limited Class A Common Shares	20221222	14.77	15.32	14.6	15.18	1046700	15.18	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20221222	1.81	1.89	1.72	1.75	25300	1.75	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20221222	6.2	6.2	5.7	5.73	271600	5.73	down	up	incorrect
DLTR.US	Dollar Tree Inc	20221222	139.8	140.77	137.77	140.05	1657375	140.05	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20221222	1.51	1.54	1.48	1.54	49100	1.54	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20221222	29.36	29.69	28.47	28.7	40400	28.7	down	down	correct
DMRC.US	Digimarc Corporation	20221222	18.93	19.64	18.16	18.61	71700	18.61	down	down	correct
DMTK.US	DermTech Inc	20221222	1.79	1.83	1.66	1.8	598600	1.8	up	up	correct
DMYS.US	UN	20221222	10.1	10.1004	10.05	10.0642	26100	10.0642	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20221222	10.05	10.05	10.03	10.03	107200	10.03	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20221222	10.03	10.05	10.02	10.02	72700	10.02	down	up	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20221222	1.17	1.17	1.1	1.16	13000	1.16	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20221222	27.67	29.13	27.5	29.07	865100	29.07	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20221222	10.65	10.9	10.51	10.76	883100	10.76	up	up	correct
DOCU.US	DocuSign Inc	20221222	54.97	56.22	52.95	54.24	4445600	54.24	down	down	correct
DOGZ.US	Dogness (International) Corporation	20221222	1.15	1.1532	0.98	1.06	353800	1.06	down	down	correct
DOMO.US	Domo Inc	20221222	14.28	14.35	13.68	14.09	396500	14.09	down	down	correct
DOOO.US	BRP Inc	20221222	76.81	76.81	74.9	75.57	43112	75.4515	down	down	correct
DORM.US	Dorman Products Inc	20221222	82.32	83.23	78.64	79.81	97700	79.81	down	down	correct
DOX.US	Amdocs Limited	20221222	87.83	88.545	87.18	88.09	401464	87.7	up	up	correct
DOYU.US	DouYu International Holdings Limited	20221222	1.5	1.51	1.42	1.47	1668700	1.47	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20221222	10.23	10.23	10.23	10.23	0	10.23
DPRO.US	Draganfly Inc. Common Shares	20221222	0.88	0.89	0.81	0.848	145000	0.848	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20221222	10.16	10.16	10.16	10.16	200	10.16
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20221222	10.15	10.15	10.15	10.15	0	10.15
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20221222	0.0106	0.0122	0.01	0.01	13742	0.01	down	down	correct
DRIO.US	DarioHealth Corp	20221222	4.02	4.23	4.01	4.2	110800	4.2	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20221222	0.185	0.19	0.172	0.178	288800	0.178	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20221222	0.02	0.02	0.02	0.02	300	0.02
DRRX.US	DURECT Corporation	20221222	3.73	3.82	3.68	3.71	45700	3.71	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20221222	0.412	0.473	0.388	0.459	151300	0.459	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20221222	27.25	27.25	26.35	26.9	318756	26.9	down	down	correct
DSEY.US	Diversey Holdings Ltd	20221222	4.38	4.39	4.14	4.36	535400	4.36	down	down	correct
DSGN.US	Design Therapeutics Inc	20221222	8.88	9.35	8.532	9.28	453700	9.28	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20221222	69.17	69.17	67.76	68.77	64500	68.77	down	down	correct
DSKE.US	Daseke Inc	20221222	5.5	5.82	5.35	5.8	279700	5.8	up	up	correct
DSP.US	Viant Technology Inc	20221222	3.6	3.6825	3.5583	3.64	218207	3.64	up	down	incorrect
DSWL.US	Deswell Industries Inc	20221222	3.19	3.23	3.1	3.23	2700	3.23	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20221222	0.718	0.72	0.712	0.712	22700	0.712	down	down	correct
DTIL.US	Precision BioSciences Inc	20221222	1.05	1.07	1	1	770000	1	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20221222	9.98	9.99	9.975	9.983	46000	9.983	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20221222	9.98	9.99	9.98	9.99	3300	9.99	up	up	correct
DTOCW.US	Digital Transformation Opportunities Corp	20221222	0.0636	0.0636	0.0243	0.0617	12139	0.0617	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20221222	10.345	10.345	10.345	10.345	200	10.345
DTRTU.US	DTRT Health Acquisition Corp Unit	20221222	10.3	10.3	10.3	10.3	1600	10.3
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20221222	0.2005	0.3971	0.1993	0.1993	53094	0.1993	down	up	incorrect
DTSS.US	Datasea Inc	20221222	1.49	1.49	1.47	1.49	7400	1.49
DTST.US	Data Storage Corporation	20221222	1.69	1.7	1.39	1.53	69100	1.53	down	down	correct
DUNE.US	Dune Acquisition Corporation	20221222	9.53	9.53	9.52	9.52	3000	9.52	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20221222	9.64	9.64	9.64	9.64	0	9.64
DUO.US	Fangdd Network Group Ltd	20221222	0.79	0.791	0.753	0.77	36800	0.77	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20221222	72.58	72.58	69.12	70.05	341200	70.05	down	down	correct
DUOT.US	Duos Technologies Group Inc	20221222	2.019	2.064	2	2	16400	2	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20221222	11.26	11.46	11	11.42	2415600	11.42	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20221222	18.07	18.24	16.57	17.11	493300	17.11	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20221222	19	19	18.981	18.981	700	18.981	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20221222	4.0305	4.0899	3.75	3.78	99857	3.78	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20221222	1.93	2.05	1.92	2.05	3500	2.05	up	down	incorrect
DXCM.US	DexCom Inc	20221222	113.78	114.76	111.6	113.68	1742300	113.68	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20221222	6.22	6.24	6.09	6.13	487400	6.13	down	down	correct
DXPE.US	DXP Enterprises Inc	20221222	27.29	27.36	26.9	27.28	43100	27.28	down	down	correct
DXYN.US	The Dixie Group Inc	20221222	0.81	0.85	0.8	0.8	63100	0.8	down	up	incorrect
DYAI.US	Dyadic International Inc	20221222	1.2	1.38	1.19	1.28	106900	1.28	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20221222	13.34	13.34	12.57	13.28	219000	13.28	down	up	incorrect
DYNT.US	Dynatronics Corporation	20221222	0.41	0.44	0.41	0.44	15400	0.44	up	up	correct
DZSI.US	DZS Inc	20221222	12.06	12.06	11.27	11.84	111000	11.84	down	down	correct
EA.US	Electronic Arts Inc	20221222	121.81	122.2	120.26	121.42	1335367	121.42	down	down	correct
EACPU.US	Edify Acquisition Corp	20221222	10.05	10.08	10.04	10.04	1600	10.04	down	down	correct
EACPW.US	Edify Acquisition Corp	20221222	0.05	0.0638	0.0312	0.0312	53350	0.0312	down	down	correct
EAR.US	Eargo Inc	20221222	0.588	0.59	0.54	0.564	430300	0.564	down	down	correct
EAST.US	Eastside Distilling Inc	20221222	0.263	0.263	0.25	0.25	46700	0.25	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20221222	10.09	10.09	10.09	10.09	4300	10.09
EBACU.US	European Biotech Acquisition Corp	20221222	10.07	10.07	10.07	10.07	99	10.07
EBAY.US	eBay Inc	20221222	40.63	40.715	39.48	40.12	3930531	40.12	down	down	correct
EBACW.US	European Biotech Acquisition Corp	20221222	0.2604	0.3476	0.2459	0.25	8935	0.25	down	down	correct
EBC.US	Eastern Bankshares Inc	20221222	17.18	17.27	16.75	17.03	471300	17.03	down	down	correct
EBET.US	Esports Technologies Inc	20221222	0.51	0.54	0.49	0.491	57400	0.491	down	down	correct
EBIX.US	Ebix Inc	20221222	19.5	19.72	18.69	19.53	183200	19.53	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20221222	16.5	16.68	16.4	16.4	6700	16.4	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20221222	2.94	2.95	2.75	2.83	36800	2.83	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20221222	36.05	36.05	35.31	35.31	12900	35.31	down	down	correct
ECOR.US	electroCore Inc	20221222	0.3	0.338	0.3	0.31	118400	0.31	up	up	correct
ECPG.US	Encore Capital Group Inc	20221222	47.51	47.9	46.21	47.15	141700	47.15	down	up	incorrect
EDAP.US	EDAP TMS S.A	20221222	10.17	10.56	10.11	10.51	65200	10.51	up	up	correct
EDIT.US	Editas Medicine Inc	20221222	9.02	9.12	8.69	9.11	1615600	9.11	up	up	correct
EDRY.US	EuroDry Ltd	20221222	16.97	16.97	16.4	16.575	8400	16.575	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20221222	1.37	2.1	1.36	1.87	3661800	1.87	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20221222	1.52	1.57	1.4	1.47	49600	1.47	down	down	correct
EDUC.US	Educational Development Corporation	20221222	3.13	3.34	3.03	3.15	9100	3.15	up	up	correct
EEFT.US	Euronet Worldwide Inc	20221222	91.45	92.86	89.73	91.8	232300	91.8	up	up	correct
EEIQ.US	Elite Education Group International Limited	20221222	2.3	2.44	2.1	2.23	11500	2.23	down	down	correct
EFOI.US	Energy Focus Inc	20221222	0.3308	0.3465	0.311	0.3191	65289	0.3191	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20221222	49.19	49.27	48.13	48.75	132200	48.75	down	down	correct
EFTR.US	Effector Therapeutics Inc	20221222	0.423	0.423	0.36	0.4	73300	0.4	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20221222	0.15	0.1575	0.1392	0.1392	11605	0.1392	down	down	correct
EGAN.US	eGain Corporation	20221222	9.07	9.07	8.72	8.82	23100	8.82	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20221222	43.13	44.21	42.94	44.21	131100	44.21	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20221222	51.65	51.8	50.07	51.13	165100	51.13	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20221222	0.6	0.6	0.5355	0.55	538848	0.55	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20221222	29.69	29.89	29	29.53	117100	29.53	down	down	correct
EH.US	EHang Holdings Limited	20221222	6.87	7.7	6.83	7.12	1335000	7.12	up	up	correct
EHTH.US	eHealth Inc	20221222	5.13	5.14	4.61	4.82	457800	4.82	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20221222	1.15	1.302	1.12	1.13	634500	1.13	down	up	incorrect
EIOAX.US	EIOAX	20221222	8.38	8.38	8.38	8.38	0	8.38
EIOMX.US	EIOMX	20221222	8.27	8.27	8.27	8.27	0	8.27
EJH.US	E	20221222	0.77	1.4	0.72	1.35	8142600	1.35	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20221222	1.2	1.47	1.18	1.18	54000	1.18	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20221222	2.4	2.431	2.36	2.39	8300	2.39	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20221222	1	1.05	0.92	1	26300	1
ELOX.US	Eloxx Pharmaceuticals Inc	20221222	2.24	2.24	2.06	2.13	14123	2.13	down	up	incorrect
ELSE.US	Electro	20221222	4.51	4.53	4.51	4.53	900	4.53	up	up	correct
ELTK.US	Eltek Ltd	20221222	4.04	4.22	4.02	4.22	9900	4.22	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20221222	2.73	2.93	2.73	2.93	2000	2.93	up	up	correct
ELYS.US	Elys Game Technology Corp	20221222	0.118	0.128	0.114	0.119	197200	0.119	up	up	correct
EM.US	Smart Share Global Limited	20221222	1.27	1.27	1.0813	1.255	99497	1.255	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20221222	2.2	2.3	2.12	2.26	266400	2.26	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20221222	0.0268	0.0268	0.0181	0.0182	67003	0.0182	down	down	correct
EMCF.US	Emclaire Financial Corp	20221222	32	32.05	31.7	32.05	4700	32.05	up	up	correct
EMKR.US	EMCORE Corporation	20221222	1.04	1.07	0.94	1.02	706100	1.02	down	down	correct
EML.US	The Eastern Company	20221222	20.01	20.7	20	20.34	3600	20.34	up	up	correct
ENCPU.US	Energem Corp Unit	20221222	10.81	10.81	10.81	10.81	1100	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20221222	10.13	10.13	10.13	10.13	1	10.13
ENG.US	ENGlobal Corporation	20221222	0.82	0.84	0.77	0.79	84300	0.79	down	down	correct
ENJYW.US	Enjoy Technology Inc	20221222	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20221222	4.13	4.135	3.905	4.02	24500	4.02	down	down	correct
ENOB.US	Enochian Biosciences Inc	20221222	1.375	1.4	1.367	1.38	13200	1.38	up	up	correct
ENPH.US	Enphase Energy Inc	20221222	312.62	316	291.87	298.87	3084000	298.87	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20221222	0.78	0.784	0.705	0.725	508900	0.725	down	up	incorrect
ENSG.US	The Ensign Group Inc	20221222	96.52	96.72	93.84	94.47	204119	94.4118	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20221222	46.47	47.35	45.23	47.24	120300	47.24	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20221222	10.3	10.3	10.3	10.3	0	10.3
ENTG.US	Entegris Inc	20221222	64.43	65.13	62.3	64.5	2141900	64.5	up	up	correct
ENTX.US	Entera Bio Ltd	20221222	0.559	0.6	0.55	0.565	48400	0.565	up	up	correct
ENVB.US	Enveric Biosciences Inc	20221222	1.87	1.96	1.76	1.8	22100	1.8	down	down	correct
ENVX.US	Enovix Corporation	20221222	10.95	10.99	10.36	10.8	2950600	10.8	down	down	correct
EOLS.US	Evolus Inc	20221222	6.82	6.97	6.61	6.89	241200	6.89	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20221222	1.09	1.09	1.03	1.05	2944000	1.05	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20221222	0.208	0.23	0.2	0.2	2900	0.2	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20221222	10	10.01	10	10.01	29800	10.01	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20221222	9.99	9.99	9.99	9.99	110	9.99
EPHYW.US	Epiphany Technology Acquisition Corp	20221222	0.0052	0.008	0.0052	0.008	309739	0.008	up	up	correct
EPIX.US	ESSA Pharma Inc	20221222	2.43	2.45	2.305	2.35	243600	2.35	down	down	correct
EPSN.US	Epsilon Energy Ltd	20221222	6.83	6.9	6.61	6.75	27600	6.75	down	up	incorrect
EQ.US	Equillium Inc	20221222	0.99	1	0.87	0.9	105300	0.9	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20221222	33.13	33.13	32.5	32.76	40467	32.6581	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20221222	654.07	660.8	640.92	655.08	350600	655.08	up	up	correct
EQOS.US	Diginex Limited	20221222	0.0233	0.04	0.0233	0.0315	80150	0.0315	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20221222	4.15	4.26	4.02	4.19	1792200	4.19	up	up	correct
ERES.US	East Resources Acquisition Company	20221222	10.132	10.15	10.11	10.15	6300	10.15	up	up	correct
ERESU.US	East Resources Acquisition Company	20221222	10.12	10.194	10.12	10.194	600	10.194	up	up	correct
ERESW.US	East Resources Acquisition Company	20221222	0.17	0.17	0.17	0.17	53	0.17
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20221222	5.8	5.84	5.73	5.83	6265900	5.83	up	up	correct
ERIE.US	Erie Indemnity Company	20221222	280.6	282.27	274.37	276.3	136900	276.3	down	up	incorrect
ERII.US	Energy Recovery Inc	20221222	21.43	21.43	20.63	20.95	200900	20.95	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20221222	0.391	0.392	0.365	0.38	12700	0.38	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20221222	10.27	10.27	10.27	10.27	2	10.27
ESCA.US	Escalade Incorporated	20221222	9.94	9.94	9.79	9.81	9900	9.81	down	up	incorrect
ESEA.US	Euroseas Ltd	20221222	19.5	19.5	18.78	19.1	23400	19.1	down	down	correct
ESGR.US	Enstar Group Limited	20221222	224.88	227.95	224.3	227.68	51700	227.68	up	up	correct
ESGRO.US	Enstar Group Limited	20221222	22.56	22.57	22.16	22.3	8600	22.3	down	down	correct
ESGRP.US	Enstar Group Limited	20221222	22.27	22.433	21.76	21.77	27000	21.77	down	down	correct
ESLT.US	Elbit Systems Ltd	20221222	169.49	169.49	164.21	168.72	39100	168.22	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20221222	6.44	6.75	6.23	6.36	1883100	6.36	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20221222	43.03	43.06	42.44	42.74	13800	42.74	down	down	correct
ESSA.US	ESSA Bancorp Inc	20221222	21.17	21.17	20.9	20.95	4800	20.95	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20221222	63.61	63.78	62.71	63.22	92000	63.22	down	down	correct
ET.US	PE	20221222	22.12	22.12	22	22.04	73242	22.04	down	down	correct
ETNB.US	89bio Inc	20221222	11.62	11.95	11.31	11.55	1065700	11.55	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20221222	2.9	3.14	2.82	2.98	109800	2.98	up	up	correct
ETSY.US	Etsy Inc	20221222	132.29	132.5	123.55	127.35	2371400	127.35	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20221222	9.97	9.97	9.97	9.97	100	9.97
EUCRU.US	Eucrates Biomedical Acquisition Corp	20221222	9.95	9.95	9.95	9.95	0	9.95
EUCRW.US	Eucrates Biomedical Acquisition Corp	20221222	0.0251	0.0356	0.025	0.0356	68893	0.0356	up	down	incorrect
EVBG.US	Everbridge Inc	20221222	28.97	29.155	27.73	28.57	442500	28.57	down	up	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20221222	6.68	6.82	6.55	6.67	251700	6.67	down	down	correct
EVER.US	EverQuote Inc	20221222	14.74	15.66	14.26	15.56	518800	15.56	up	up	correct
EVFM.US	Evofem Biosciences Inc	20221222	0.078	0.08	0.071	0.072	976400	0.072	down	down	correct
EVGN.US	Evogene Ltd	20221222	0.73	0.77	0.71	0.74	241600	0.74	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20221222	4.29	4.34	4.06	4.13	3036300	4.13	down	down	correct
EVGOW.US	EVgo Equity Warrants	20221222	0.81	0.81	0.7	0.7	30300	0.7	down	down	correct
EVK.US	Ever	20221222	0.36	0.4354	0.3006	0.4354	321098	0.4354	up	up	correct
EVLO.US	Evelo Biosciences Inc	20221222	1.6	1.6	1.26	1.51	106300	1.51	down	down	correct
EVLV.US	Newhold Investment Corp	20221222	2.71	2.71	1.98	2.23	3724600	2.23	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20221222	0.4198	0.4198	0.38	0.38	6534	0.38	down	down	correct
EVOJ.US	Evo Acquisition Corp	20221222	10.5	11.175	10.03	10.04	51000	10.04	down	down	correct
EVOJU.US	Evo Acquisition Corp	20221222	10.31	10.31	10.1	10.1	11500	10.1	down	down	correct
EVOK.US	Evoke Pharma Inc	20221222	2.28	2.822	2.22	2.54	78000	2.54	up	up	correct
EVOL.US	Evolving Systems Inc	20221222	1.43	1.45	1.38	1.45	6400	1.45	up	up	correct
EVOP.US	EVO Payments Inc	20221222	33.74	33.77	33.715	33.72	1450400	33.72	down	up	incorrect
EWBC.US	East West Bancorp Inc	20221222	65.12	65.12	63.19	64.56	640000	64.56	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20221222	13.28	13.31	12.24	12.79	248700	12.79	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20221222	8.02	8.71	8.02	8.66	141771	8.66	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20221222	4.29	4.72	4.29	4.68	153200	4.68	up	up	correct
EXAS.US	Exact Sciences Corporation	20221222	51.25	53.18	50.81	53.15	1812500	53.15	up	up	correct
EXC.US	Exelon Corporation	20221222	42.4	42.55	41.86	42.52	6052400	42.52	up	down	incorrect
EXEL.US	Exelixis Inc	20221222	15.7	15.92	15.57	15.89	1661000	15.89	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20221222	8.74	8.79	8.46	8.55	188100	8.55	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20221222	174.1	174.1	167.31	170.01	264500	170.01	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20221222	106.64	106.98	105.19	106.9	1294700	106.9	up	up	correct
EXPE.US	Expedia Group Inc	20221222	85.34	85.76	82.39	84.52	2541000	84.52	down	down	correct
EXPI.US	eXp World Holdings Inc	20221222	11.52	11.58	11.06	11.53	1204600	11.53	up	up	correct
EXPO.US	Exponent Inc	20221222	100.03	101.26	98.37	100.2	137900	100.2	up	down	incorrect
EXTR.US	Extreme Networks Inc	20221222	18.27	18.51	17.9	18.49	1097700	18.49	up	up	correct
EYE.US	National Vision Holdings Inc	20221222	38.85	38.85	37.71	38.23	480300	38.23	down	down	correct
EYEN.US	Eyenovia Inc	20221222	1.65	1.695	1.557	1.6	231700	1.6	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20221222	2.71	2.91	2.71	2.88	127500	2.88	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20221222	0.42	0.42	0.38	0.4	11200	0.4	down	down	correct
EZGO.US	EZGO Technologies Ltd	20221222	0.424	0.47	0.424	0.451	41500	0.451	up	up	correct
EZPW.US	EZCORP Inc	20221222	8.28	8.34	8.11	8.21	947800	8.21	down	down	correct
FA.US	First Advantage Corporation Common Stock	20221222	12.77	13.11	12.64	12.74	237700	12.74	down	down	correct
FAMI.US	Farmmi Inc	20221222	0.42	0.44	0.42	0.42	265600	0.42
FANG.US	Diamondback Energy Inc	20221222	137.4	137.52	129.67	132.88	2354400	132.88	down	down	correct
FANH.US	Fanhua Inc	20221222	8.17	8.27	7.95	8.07	28600	8.07	down	down	correct
FARM.US	Farmer Bros. Co	20221222	4.57	4.71	4.43	4.58	46800	4.58	up	up	correct
FARO.US	FARO Technologies Inc	20221222	28.97	29.27	28	29.02	66500	29.02	up	up	correct
FCREX.US	FCREX	20221222	11.6	11.6	11.6	11.6	0	11.6
FAST.US	Fastenal Company	20221222	47.6	47.72	46.68	47.69	3243128	47.69	up	up	correct
FAT.US	FAT Brands Inc	20221222	5.52	5.733	5.52	5.61	5100	5.61	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20221222	5.32	5.32	5.32	5.32	100	5.32
FATBP.US	FAT Brands Inc	20221222	16.46	16.46	16	16.2	8600	16.2	down	down	correct
FATBW.US	FAT Brands Inc	20221222	2.55	3.7	2.5	2.6	2307	2.6	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20221222	11.55	11.75	10.95	11.66	3327100	11.66	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20221222	10.1	10.1	10.1	10.1	0	10.1
FBIO.US	Fortress Biotech Inc	20221222	0.57	0.57	0.53	0.54	676300	0.54	down	down	correct
FBIOP.US	Fortress Biotech Inc	20221222	18.845	19.45	18.8	19.026	12100	19.026	up	up	correct
FBIZ.US	First Business Financial Services Inc	20221222	36.72	36.72	35.79	36.1	33600	36.1	down	down	correct
FBMS.US	The First Bancshares Inc	20221222	30.9	31.11	30.44	31.09	80100	31.09	up	up	correct
FBNC.US	First Bancorp	20221222	42.9	42.98	42.18	42.92	68032	42.6993	up	down	incorrect
FBRT.US	PE	20221222	18.41	18.655	18.25	18.49	38208	18.0172	up	up	correct
FBRX.US	Forte Biosciences Inc	20221222	0.98	1.02	0.977	1	24200	1	up	up	correct
FCAP.US	First Capital Inc	20221222	24.24	24.35	23.82	23.86	1600	23.86	down	down	correct
FCBC.US	First Community Bankshares Inc	20221222	34.11	34.65	33.99	34.51	23800	34.51	up	up	correct
FCCO.US	First Community Corporation	20221222	20.59	20.92	20.51	20.82	15800	20.82	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20221222	2.65	2.68	2.47	2.6	16214900	2.6	down	down	correct
FCFS.US	FirstCash Inc	20221222	87.33	88.39	86.38	87.96	181200	87.96	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20221222	740.51	744.43	729.72	742.4	48400	742.4	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20221222	20.03	20.03	19.57	19.75	27700	19.75	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20221222	4.16	4.25	4.16	4.2	167200	4.2	up	up	correct
FCRIX.US	FCRIX	20221222	11.63	11.63	11.63	11.63	0	11.63
FCRUX.US	FCRUX	20221222	11.58	11.58	11.58	11.58	0	11.58
FCUV.US	Focus Universal Inc. Common Stock	20221222	6.47	6.78	6.11	6.17	68400	6.17	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20221222	46.66	46.66	44.2	45.1	4800	45.1	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20221222	20.08	21.28	20.014	21.21	269600	21.21	up	up	correct
FDUS.US	Fidus Investment Corporation	20221222	18.71	18.97	18.55	18.88	82800	18.88	up	up	correct
FECAX.US	FECAX	20221222	23.7	23.7	23.7	23.7	0	23.7
FEIM.US	Frequency Electronics Inc	20221222	5.84	6.25	5.84	6.13	15800	6.13	up	up	correct
FELE.US	Franklin Electric Co. Inc	20221222	79.69	79.99	77.69	78.98	108300	78.98	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20221222	1.04	1.04	1.02	1.02	5200	1.02	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20221222	10.2	10.2	9.37	9.93	110000	9.93	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20221222	10.13	10.13	10.13	10.13	2	10.13
FFBC.US	First Financial Bancorp	20221222	24.23	24.69	23.03	24.06	251500	24.06	down	up	incorrect
FFBW.US	FFBW Inc	20221222	11.635	11.7	11.52	11.52	4000	11.52	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20221222	7.98	8.5	7.72	8.5	2000	8.5	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20221222	19.51	19.66	19.24	19.5	174100	19.5	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20221222	0.39	0.4	0.34	0.355	25920500	0.355	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20221222	0.0649	0.0692	0.0596	0.0692	23840	0.0692	up	up	correct
FFIN.US	First Financial Bankshares Inc	20221222	33.36	33.63	32.89	33.59	455900	33.59	up	up	correct
FFIV.US	F5 Networks Inc	20221222	140.2	140.2	137.49	140.02	574863	140.02	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20221222	14.53	14.85	14.4	14.85	2300	14.85	up	down	incorrect
FFWM.US	First Foundation Inc	20221222	14.03	14.19	13.885	14.16	326200	14.16	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20221222	23.97	24.5	23.59	23.59	6500	23.59	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20221222	24.75	24.75	24.75	24.75	100	24.75
FGEN.US	FibroGen Inc	20221222	15.64	15.97	15.37	15.86	539700	15.86	up	up	correct
FGF.US	FG Financial Group Inc	20221222	2.621	2.88	2.51	2.88	3000	2.88	up	up	correct
FGFPP.US	FG Financial Group Inc	20221222	19.5	19.5	19.5	19.5	100	19.5
FHB.US	First Hawaiian Inc	20221222	25.4	25.91	24.925	25.39	331400	25.39	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20221222	10.06	10.06	10.06	10.06	200	10.06
FHN.US	PF	20221222	21.08	21.29	21	21.24	127738	21.24	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20221222	6.02	6.27	5.7	5.87	71900	5.87	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20221222	11.16	11.16	10.28	10.38	2320	10.38	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20221222	38.28	38.4	37.67	38.1	387700	38.1	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20221222	10.03	10.03	10.03	10.03	0	10.03
FICVU.US	Frontier Investment Corp Units	20221222	10.02	10.02	10.02	10.02	0	10.02
FINM.US	Marlin Technology Corporation	20221222	10.1	10.1	10.095	10.1	5700	10.1
FINMU.US	Marlin Technology Corporation	20221222	10.115	10.115	10.115	10.115	0	10.115
FINMW.US	Marlin Technology Corporation	20221222	0.0007	0.009	0.0007	0.009	2599	0.009	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20221222	9.61	9.61	9.45	9.59	1500	9.59	down	up	incorrect
FISI.US	Financial Institutions Inc	20221222	24.26	24.27	23.79	24.22	33400	24.22	down	down	correct
FISV.US	Fiserv Inc	20221222	100.38	101.07	97.8	99.54	2259059	99.54	down	down	correct
FITB.US	Fifth Third Bancorp	20221222	31.66	32.14	31.35	32.13	3871569	31.806	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20221222	25.44	25.5823	25.26	25.26	68382	24.8403	down	down	correct
FITBO.US	Fifth Third Bancorp	20221222	20.93	21.14	20.85	21.1	34500	20.7854	up	up	correct
FITBP.US	Fifth Third Bancorp	20221222	23.23	23.24	22.82	22.82	32700	22.4438	down	up	incorrect
FIVE.US	Five Below Inc	20221222	170.39	170.98	167.06	170.35	688300	170.35	down	down	correct
FIVN.US	Five9 Inc	20221222	66.47	66.93	64.94	66.84	699100	66.84	up	up	correct
FIXX.US	Homology Medicines Inc	20221222	1.3	1.345	1.18	1.25	244500	1.25	down	down	correct
FIZZ.US	National Beverage Corp	20221222	48.85	48.85	47.35	48.09	113300	48.09	down	down	correct
FKWL.US	Franklin Wireless Corp	20221222	4.2	4.3	4.06	4.3	11900	4.3	up	down	incorrect
FLEX.US	Flex Ltd	20221222	21.57	21.62	21.18	21.59	2572955	21.59	up	up	correct
FLGC.US	Flora Growth Corp	20221222	0.27	0.27	0.233	0.254	454000	0.254	down	down	correct
FLGT.US	Fulgent Genetics Inc	20221222	30.87	30.87	30.02	30.76	191400	30.76	down	down	correct
FLIC.US	The First of Long Island Corporation	20221222	18.25	18.345	18.04	18.31	55898	18.1025	up	down	incorrect
FLL.US	Full House Resorts Inc	20221222	7.79	7.79	7.52	7.76	93500	7.76	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20221222	18.78	18.99	17.25	17.9	1103900	17.9	down	down	correct
FLNT.US	Fluent Inc	20221222	0.97	0.99	0.96	0.98	99300	0.98	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20221222	4.67	4.94	4.4	4.53	27100	4.53	down	down	correct
FLWS.US	1	20221222	9.6	9.77	9.26	9.68	634200	9.68	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20221222	15.4	15.9499	15.4	15.48	6612	15.3331	up	up	correct
FLYW.US	Flywire Corporation	20221222	21.29	21.79	21	21.74	982000	21.74	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20221222	28.015	29.03	27.3286	27.73	19139	27.5142	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20221222	32.23	32.23	31.63	32.02	22600	32.02	down	down	correct
FMIV.US	Forum Merger IV Corporation	20221222	9.97	9.97	9.95	9.97	28300	9.97
FMIVU.US	Forum Merger IV Corporation	20221222	9.95	9.95	9.95	9.95	0	9.95
FMNB.US	Farmers National Banc Corp	20221222	14.06	14.06	13.86	14.04	66800	14.04	down	down	correct
FNCB.US	FNCB Bancorp Inc	20221222	8.22	8.22	8.1	8.13	15700	8.13	down	up	incorrect
FNCH.US	Finch Therapeutics Group Inc	20221222	0.521	0.521	0.384	0.41	344000	0.41	down	down	correct
FNHC.US	FedNat Holding Company	20221222	0.001	0.015	0.001	0.0016	8336	0.0016	up	down	incorrect
FNKO.US	Funko Inc	20221222	9.85	10.03	9.69	10.01	531700	10.01	up	up	correct
FNLC.US	The First Bancorp Inc	20221222	29.71	29.98	29.51	29.58	6900	29.58	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20221222	10.22	10.22	10.22	10.22	0	10.22
FNWB.US	First Northwest Bancorp	20221222	14.61	14.61	14.61	14.61	2500	14.61
FNWD.US	Finward Bancorp Common Stock	20221222	35.1	35.1	35.1	35.1	100	34.8016
FOCS.US	Focus Financial Partners Inc	20221222	37.17	37.42	36	36.95	204700	36.95	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20221222	11.9	12.09	11.71	11.91	1564000	11.91	up	down	incorrect
FONR.US	FONAR Corporation	20221222	16.67	17.27	16.66	17.21	6800	17.21	up	up	correct
FORA.US	Forian Inc	20221222	2.89	3.315	2.41	2.69	42300	2.69	down	down	correct
FORD.US	Forward Industries Inc	20221222	1.1	1.1	1.08	1.09	21000	1.09	down	down	correct
FORM.US	FormFactor Inc	20221222	22.09	22.09	21.05	21.86	611800	21.86	down	down	correct
FORR.US	Forrester Research Inc	20221222	35.41	35.98	34.12	34.79	51100	34.79	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20221222	73.66	73.66	73.66	73.66	400	73.66
FOSL.US	Fossil Group Inc	20221222	3.91	4.01	3.79	3.97	382100	3.97	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20221222	15.765	16	15.4	15.939	21600	15.939	up	up	correct
FOX.US	Fox Corporation	20221222	28.16	28.63	28.08	28.54	796100	28.54	up	up	correct
FOXA.US	Fox Corporation	20221222	30.1	30.545	30.01	30.5	1700000	30.5	up	up	correct
FOXF.US	Fox Factory Holding Corp	20221222	92.53	93.03	90.38	92.11	373800	92.11	down	up	incorrect
FOXW.US	FoxWayne Enterprises Acquisition Corp	20221222	10.13	10.13	10.1	10.11	17000	10.11	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20221222	10.15	10.15	10.15	10.15	500	10.15
FPAY.US	FlexShopper Inc	20221222	0.88	0.93	0.83	0.88	43200	0.88
FRAF.US	Franklin Financial Services Corporation	20221222	31.05	31.34	30.95	31.33	4000	31.33	up	up	correct
FRBA.US	First Bank	20221222	13.42	13.94	13.42	13.76	32000	13.76	up	up	correct
FRBK.US	Republic First Bancorp Inc	20221222	2.04	2.1	1.96	2.05	739200	2.05	up	up	correct
FREE.US	Whole Earth Brands Inc	20221222	3.8	4.05	3.8	4.02	273300	4.02	up	down	incorrect
FREEW.US	FREEW	20221222	0.1976	0.212	0.18	0.212	18873	0.212	up	down	incorrect
FREQ.US	Frequency Therapeutics Inc	20221222	2.11	2.24	1.9	2.16	372100	2.16	up	up	correct
FRG.US	Franchise Group Inc	20221222	23.63	23.8	22.67	23.78	666817	23.1576	up	down	incorrect
FRGAP.US	Franchise Group Inc	20221222	21.1	21.244	21.1	21.154	8500	20.6807	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20221222	7	7.2	6.71	7.16	18700	7.16	up	up	correct
FRHC.US	Freedom Holding Corp	20221222	58.61	58.66	57.55	57.93	75100	57.93	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20221222	10.2	10.2	10.2	10.2	250	10.2
FRLN.US	Freeline Therapeutics Holdings plc	20221222	0.47	0.47	0.46	0.464	24000	0.464	down	down	correct
FRME.US	First Merchants Corporation	20221222	40.33	40.73	39.51	40.16	92800	40.16	down	down	correct
FROG.US	JFrog Ltd	20221222	21.32	21.395	20.64	21.07	303100	21.07	down	down	correct
FRON.US	Frontier Acquisition Corp	20221222	10.06	10.06	10.06	10.06	200	10.06
FRONU.US	Frontier Acquisition Corp	20221222	10.06	10.06	10.06	10.06	100	10.06
FRONW.US	Frontier Acquisition Corp	20221222	0.0116	0.02	0.0116	0.0116	4081	0.0116
FROPX.US	FROPX	20221222	18.6	18.6	18.6	18.6	0	18.6
FRPH.US	FRP Holdings Inc	20221222	55.6	55.7	55	55.14	11300	55.14	down	down	correct
FRPT.US	Freshpet Inc	20221222	51.38	52.82	50.1	52.36	426500	52.36	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20221222	9.995	9.995	9.995	9.995	0	9.995
FRSGU.US	First Reserve Sustainable Growth Corp	20221222	9.91	9.91	9.91	9.91	0	9.91
FRSGW.US	First Reserve Sustainable Growth Corp	20221222	0.0112	0.0112	0.0112	0.0112	1257	0.0112
FRSH.US	Freshworks Inc. Class A Common Stock	20221222	14.32	14.48	13.77	14.06	908900	14.06	down	down	correct
FRST.US	Primis Financial Corp	20221222	11.8	11.8	11.66	11.76	46200	11.76	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20221222	0.52	0.53	0.497	0.51	166800	0.51	down	down	correct
FSBC.US	Five Star Bancorp	20221222	27.4	27.72	27.16	27.33	12155	27.33	down	down	correct
FSBW.US	FS Bancorp Inc	20221222	33.4	33.45	32.82	33	9400	33	down	down	correct
FSEA.US	First Seacoast Bancorp	20221222	9.901	9.901	9.81	9.81	6100	9.81	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20221222	20.18	20.18	20.1	20.15	7700	20.15	down	down	correct
FSLR.US	First Solar Inc	20221222	160.98	161.62	154.54	156.89	2095723	156.89	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20221222	9.98	9.99	9.98	9.99	10900	9.99	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20221222	9.95	9.95	9.95	9.95	100	9.95
FSTR.US	L.B. Foster Company	20221222	9.74	9.8	9.35	9.48	21000	9.48	down	down	correct
FSTX.US	F	20221222	5.65	5.688	5.18	5.59	237300	5.59	down	down	correct
FSV.US	FirstService Corporation	20221222	123.19	123.19	120.41	121.82	40389	121.6162	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20221222	10.06	10.06	10.06	10.06	400	10.06
FTAAU.US	FTAC Athena Acquisition Corp	20221222	10.04	10.04	10.04	10.04	0	10.04
FTCI.US	FTC Solar Inc	20221222	2.51	2.548	2.35	2.47	916600	2.47	down	down	correct
FTDR.US	Frontdoor Inc	20221222	20.05	20.17	19.43	19.67	776300	19.67	down	down	correct
FTEK.US	Fuel Tech Inc	20221222	1.3	1.33	1.26	1.29	116600	1.29	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20221222	0.5	0.5	0.43	0.43	347200	0.43	down	down	correct
FTHM.US	Fathom Holdings Inc	20221222	4.75	4.75	4.38	4.46	105500	4.46	down	down	correct
FTNT.US	Fortinet Inc	20221222	49.64	49.99	48.45	49.15	4906400	49.15	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20221222	10.36	10.36	9.99	9.99	500	9.99	down	down	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20221222	9.97	9.97	9.97	9.97	0	9.97
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20221222	10.09	10.095	10.09	10.09	27300	10.09
FTVIU.US	FinTech Acquisition Corp. VI Units	20221222	10.03	10.03	10.03	10.03	2	10.03
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20221222	0.0005	0.0005	0.0005	0.0005	6000	0.0005
FULC.US	Fulcrum Therapeutics Inc	20221222	6.37	6.4	6.09	6.24	486100	6.24	down	up	incorrect
FULT.US	Fulton Financial Corporation	20221222	17.18	17.18	16.78	17.07	814936	16.92	down	down	correct
FULTP.US	Fulton Financial Corporation	20221222	20.14	20.25	19.975	20.18	17900	19.8544	up	down	incorrect
FUNC.US	First United Corporation	20221222	18.66	18.99	18.66	18.91	6500	18.91	up	up	correct
FUND.US	Sprott Focus Trust Inc	20221222	7.95	7.95	7.77	7.87	21200	7.87	down	down	correct
FUSB.US	First US Bancshares Inc	20221222	8.56	8.68	8.56	8.68	9000	8.68	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20221222	2.71	3.45	2.71	3.34	254400	3.34	up	up	correct
FUTU.US	Futu Holdings Limited	20221222	64.42	64.47	61.48	62.43	1714000	62.43	down	down	correct
FUV.US	Arcimoto Inc	20221222	3.82	4.075	3.71	3.71	68800	3.71	down	down	correct
FVCB.US	FVCBankcorp Inc	20221222	18.89	18.91	18.65	18.79	12500	18.79	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20221222	10.03	10.04	10.02	10.03	279100	10.03
FWBI.US	First Wave BioPharma Inc	20221222	0.5	0.543	0.462	0.476	401900	0.476	down	down	correct
FWONA.US	Formula One Group	20221222	53.53	53.68	52.68	53.35	109400	53.35	down	down	correct
FWONK.US	Formula One Group	20221222	59.48	61	58.91	59.68	642200	59.68	up	up	correct
FWRD.US	Forward Air Corporation	20221222	103.87	104.49	101.89	104.44	117000	104.44	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20221222	13.98	14.19	13.88	14.15	107900	14.15	up	up	correct
FXNC.US	First National Corporation	20221222	17.5	17.55	17.4	17.5	2300	17.5
FYBR.US	Frontier Communications Parent Inc	20221222	24.49	24.59	24.06	24.5	782300	24.5	up	up	correct
GABC.US	German American Bancorp Inc	20221222	37.11	37.25	36.57	36.88	47600	36.88	down	up	incorrect
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20221222	10.24	10.66	10.24	10.35	1200	10.35	up	down	incorrect
GACQU.US	Global Consumer Acquisition Corp. Unit	20221222	10.45	10.45	10.45	10.45	0	10.45
GACQW.US	Global Consumer Acquisition Corp. Warrant	20221222	0.006	0.0067	0.0044	0.0067	22948	0.0067	up	up	correct
GAIA.US	Gaia Inc	20221222	2.36	2.47	2.21	2.45	44700	2.45	up	up	correct
GAIN.US	Gladstone Investment Corporation	20221222	12.71	12.75	12.49	12.69	67900	12.69	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20221222	23	23.225	22.8	22.998	20600	22.998	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20221222	21.49	21.49	21.49	21.49	800	21.49
GALT.US	Galectin Therapeutics Inc	20221222	1.23	1.31	1.18	1.18	137700	1.18	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20221222	8.93	8.955	8.56	8.67	32200	8.67	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20221222	9.98	9.99	9.98	9.99	33000	9.99	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20221222	10.1	10.1	10.1	10.1	0	10.1
GAMCW.US	Golden Arrow Merger Corp	20221222	0.0324	0.0324	0.0175	0.0175	815	0.0175	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20221222	1.23	1.25	1.08	1.13	194100	1.13	down	down	correct
GAN.US	GAN Limited	20221222	1.64	1.64	1.48	1.53	353500	1.53	down	down	correct
GANX.US	Gain Therapeutics Inc	20221222	3	3.058	2.95	2.95	28700	2.95	down	down	correct
GASS.US	StealthGas Inc	20221222	2.83	2.86	2.72	2.73	86700	2.73	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20221222	9.99	9.99	9.99	9.99	0	9.99
GATEU.US	Marblegate Acquisition Corp. Unit	20221222	10.09	10.09	10.09	10.09	100	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20221222	0.04	0.04	0.04	0.04	0	0.04
GBCI.US	Glacier Bancorp Inc	20221222	50.39	50.54	48.64	49.79	453300	49.79	down	down	correct
GBDC.US	Golub Capital BDC Inc	20221222	13.01	13.02	12.81	12.98	659000	12.98	down	down	correct
GBIO.US	Generation Bio Co	20221222	4.46	4.58	4.3	4.54	374800	4.54	up	up	correct
GBLI.US	Global Indemnity Group LLC	20221222	24.04	24.04	23.02	23.3	11200	23.3	down	down	correct
GBNH.US	Greenbrook TMS Inc	20221222	2.053	2.053	2.05	2.05	800	2.05	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20221222	10.7	10.7	10.7	10.7	300	10.7
GBRG.US	Goldenbridge Acquisition Limited	20221222	10.29	10.29	10.29	10.29	0	10.29
GBRGR.US	Goldenbridge Acquisition Limited	20221222	0.1999	0.2	0.1999	0.2	20146	0.2	up	down	incorrect
GBRGU.US	Goldenbridge Acquisition Limited	20221222	10.5	10.5	10.5	10.5	0	10.5
GBS.US	GBS Inc	20221222	0.2801	0.3	0.2615	0.2761	28717	0.2761	down	down	correct
GCBC.US	Greene County Bancorp Inc	20221222	69	69.4	69	69.4	4000	69.4	up	up	correct
GCMG.US	GCM Grosvenor Inc	20221222	7.94	8	7.67	7.72	215800	7.72	down	up	incorrect
GCMGW.US	GCM Grosvenor Inc	20221222	0.48	0.48	0.4751	0.4751	782	0.4751	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20221222	26.55	26.55	26.55	26.55	0	26.55
GDEN.US	Golden Entertainment Inc	20221222	37.39	37.6	36.07	37.26	102900	37.26	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20221222	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20221222	0.65	0.7109	0.65	0.7109	65450	0.7109	up	up	correct
GDRX.US	GoodRx Holdings Inc	20221222	4.48	4.68	4.44	4.67	1323400	4.67	up	up	correct
GDS.US	GDS Holdings Limited	20221222	20.46	20.66	19.46	20.05	728900	20.05	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20221222	10.63	11.02	10.53	11.01	392900	11.01	up	up	correct
GECC.US	Great Elm Capital Corporation	20221222	8.46	8.669	8.31	8.31	12500	8.31	down	down	correct
GECCM.US	GECCM	20221222	24.665	24.665	24.665	24.665	200	24.665
GECCN.US	Great Elm Capital	20221222	24.827	24.895	24.75	24.75	6600	24.75	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20221222	23.58	23.9	23.58	23.9	400	23.9	up	down	incorrect
GEG.US	Great Elm Group Inc	20221222	1.95	2	1.95	2	8200	2	up	up	correct
GENC.US	Gencor Industries Inc	20221222	11.15	11.15	10.41	10.58	9000	10.58	down	down	correct
GENE.US	Genetic Technologies Limited	20221222	1	1.05	1	1.01	28400	1.01	up	up	correct
GEOS.US	Geospace Technologies Corporation	20221222	4	4.03	3.92	4.01	54500	4.01	up	up	correct
GERN.US	Geron Corporation	20221222	2.04	2.13	2.04	2.13	3606900	2.13	up	down	incorrect
GEVO.US	Gevo Inc	20221222	1.81	1.83	1.66	1.76	8425200	1.76	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20221222	0.132	0.16	0.131	0.148	1009300	0.148	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20221222	56.23	56.72	53.9	55.18	1858100	55.18	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20221222	8.91	8.98	8.68	8.95	411700	8.95	up	up	correct
GGMC.US	Glenfarne Merger Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
GGMCU.US	Glenfarne Merger Corp	20221222	9.975	9.975	9.975	9.975	0	9.975
GH.US	Guardant Health Inc	20221222	29.75	31.2	29.52	30.24	1740900	30.24	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20221222	10.065	10.065	10.065	10.065	0	10.065
GHACU.US	Gaming & Hospitality Acquisition Corp	20221222	10.02	10.02	10.02	10.02	0	10.02
GHRS.US	GH Research PLC Ordinary Shares	20221222	9.17	9.59	9.01	9.45	20500	9.45	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20221222	0.154	0.155	0.145	0.15	553700	0.15	down	down	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20221222	10.14	10.14	10.14	10.14	4700	10.14
GIACU.US	Gesher I Acquisition Corp.Unit	20221222	10.37	10.37	10.37	10.37	0	10.37
GIFI.US	Gulf Island Fabrication Inc	20221222	4.87	4.87	4.49	4.67	61600	4.67	down	down	correct
GIGM.US	GigaMedia Limited	20221222	1.2	1.2	1.18	1.18	2000	1.18	down	down	correct
GIII.US	G	20221222	13.01	13.02	12.73	12.95	1105200	12.95	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20221222	10.05	10.06	10.05	10.055	73400	10.055	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20221222	10.06	10.06	10.06	10.06	60	10.06
GIIXW.US	Gores Holdings VIII Inc	20221222	0.0003	0.0003	0.0003	0.0003	10100	0.0003
GILD.US	Gilead Sciences Inc	20221222	85.245	85.47	84.37	85.28	4698821	85.28	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20221222	5.54	5.54	5.33	5.42	129600	5.42	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20221222	5.059	5.059	4.93	4.965	3800	4.965	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20221222	0.459	0.5567	0.4371	0.4849	1609	0.4849	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20221222	28.04	28.04	28.04	28.04	0	28.04
GIW.US	Giginternational1 Inc	20221222	10.33	10.33	10.33	10.33	0	10.33
GIWWU.US	GigInternational1 Inc	20221222	10.15	10.26	10.15	10.26	1215	10.26	up	up	correct
GIWWW.US	GigInternational1 Inc. Warrant	20221222	0.0003	0.0004	0.0003	0.0004	8000	0.0004	up	up	correct
GLAD.US	Gladstone Capital Corporation	20221222	9.49	9.49	9.23	9.41	156700	9.41	down	down	correct
GLBE.US	Global	20221222	19.65	19.7	18.55	19.31	929900	19.31	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20221222	0.43	0.43	0.43	0.43	0	0.43
GLBLU.US	Cartesian Growth Corporation	20221222	10.65	10.65	9.8	9.8	800	9.8	down	up	incorrect
GLBLW.US	Cartesian Growth Corporation	20221222	0.4402	0.5633	0.4402	0.5019	13407	0.5019	up	down	incorrect
GLBS.US	Globus Maritime Limited	20221222	1.16	1.21	1.14	1.2	165600	1.2	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20221222	8.28	8.32	7.9	7.9	3400	7.9	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20221222	6.08	6.19	5.52	5.72	1494200	5.72	down	down	correct
GLG.US	TD Holdings Inc	20221222	1.1	1.14	1.04	1.08	36300	1.08	down	down	correct
GLHA.US	Glass Houses Acquisition Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
GLHAU.US	Glass Houses Acquisition Corp	20221222	10.2772	10.2772	10.2772	10.2772	0	10.2772
GLMD.US	Galmed Pharmaceuticals Ltd	20221222	0.45	0.64	0.45	0.59	639800	0.59	up	up	correct
GLNG.US	Golar LNG Limited	20221222	23.03	23.03	22.09	22.43	872000	22.43	down	down	correct
GLPG.US	Galapagos NV	20221222	42.04	42.31	41.58	42.27	62900	42.27	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20221222	51.75	51.97	51.13	51.89	841500	51.89	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20221222	8.2	8.25	7.98	8.04	82600	8.04	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20221222	27.69	27.69	27.69	27.69	0	27.69
GLSI.US	Greenwich LifeSciences Inc	20221222	13.85	14.105	13.41	13.88	17800	13.88	up	up	correct
GLTO.US	Galecto Inc	20221222	1.29	1.29	1.21	1.25	7000	1.25	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20221222	8.2	8.54	7.97	8.38	130100	8.38	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20221222	2.16	2.27	2.13	2.26	337800	2.26	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20221222	0.084	0.091	0.081	0.088	1722600	0.088	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20221222	2.77	2.85	2.42	2.57	9400	2.57	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20221222	0.0299	0.03	0.0299	0.03	3150	0.03	up	up	correct
GMDA.US	Gamida Cell Ltd	20221222	1.19	1.19	1.13	1.17	404600	1.17	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20221222	27.22	27.22	27.22	27.22	0	27.22
GMTX.US	Gemini Therapeutics Inc	20221222	1.55	1.63	1.55	1.55	100102	15.5
GMVD.US	G Medical Innovations Holdings Ltd	20221222	2.36	2.65	2.228	2.51	39900	2.51	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20221222	0.8999	0.8999	0.8999	0.8999	285	0.8999
GNAC.US	Group Nine Acquisition Corp	20221222	9.97	9.97	9.97	9.97	0	9.97
GNACU.US	Group Nine Acquisition Corp	20221222	10.09	10.09	10.09	10.09	0	10.09
GNCA.US	Genocea Biosciences Inc	20221222	0.0007	0.0007	0.0006	0.0006	1452	0.0006	down	down	correct
GNFT.US	Genfit SA	20221222	3.76	3.79	3.62	3.72	11400	3.72	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20221222	0.32	0.322	0.3	0.31	260700	0.31	down	down	correct
GNPX.US	Genprex Inc	20221222	1	1.05	0.99	1.045	272300	1.045	up	up	correct
GNSS.US	Genasys Inc	20221222	2.8	2.99	2.79	2.95	45000	2.95	up	up	correct
GNTX.US	Gentex Corporation	20221222	27.17	27.17	26.29	26.74	1033800	26.74	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20221222	35.145	35.1559	34.72	34.9	7903	34.6796	down	down	correct
GNUS.US	Genius Brands International Inc	20221222	0.53	0.56	0.527	0.538	881200	0.538	up	up	correct
GO.US	Grocery Outlet Holding Corp	20221222	30.23	30.27	28.84	29.33	768600	29.33	down	up	incorrect
GOCO.US	GoHealth Inc	20221222	13.36	13.52	12.68	13.3	43000	13.3	down	down	correct
GOEV.US	Canoo Inc	20221222	1.17	1.19	1.08	1.12	8006500	1.12	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20221222	0.248	0.2625	0.24	0.2482	59163	0.2482	up	up	correct
GOGL.US	Golden Ocean Group Limited	20221222	9.37	9.42	8.925	9.1	1950119	9.1	down	down	correct
GOGN.US	UN	20221222	10.46	10.46	10.46	10.46	0	10.46
GOGO.US	Gogo Inc	20221222	14.77	14.77	13.745	13.84	1388400	13.84	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20221222	18.43	18.6	18.25	18.59	173000	18.59	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20221222	21.42	21.86	21.42	21.6	14800	21.6	up	up	correct
GOOG.US	Alphabet Inc	20221222	88.93	89.18	86.9401	88.26	23656070	88.26	down	up	incorrect
GOOGL.US	Alphabet Inc	20221222	88.16	88.54	86.32	87.76	27658289	87.76	down	down	correct
GOSS.US	Gossamer Bio Inc	20221222	1.94	1.94	1.63	1.74	8151300	1.74	down	down	correct
GOVX.US	GeoVax Labs Inc	20221222	0.59	0.5999	0.5501	0.5649	279947	0.5649	down	down	correct
GOVXW.US	GeoVax Labs Inc	20221222	0.1846	0.1846	0.1837	0.1846	6200	0.1846
GP.US	GreenPower Motor Company Inc	20221222	2.02	2.02	1.94	1.95	101491	1.95	down	down	correct
GPP.US	Green Plains Partners LP	20221222	12.36	12.423	12.151	12.21	18900	12.21	down	up	incorrect
GPRE.US	Green Plains Inc	20221222	29.58	29.62	28.5	29.14	648400	29.14	down	down	correct
GPRO.US	GoPro Inc	20221222	5.01	5.06	4.89	5.04	1612500	5.04	up	up	correct
GRAY.US	Graybug Vision Inc	20221222	0.56	0.56	0.5	0.5	9900	0.5	down	down	correct
GRBK.US	Green Brick Partners Inc	20221222	24.12	24.58	23.82	24.53	202100	24.53	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20221222	2.24	2.3	2.19	2.24	45300	2.24
GRCY.US	Greencity Acquisition Corporation	20221222	10.66	10.66	10.66	10.66	0	10.66
GRCYU.US	Greencity Acquisition Corporation	20221222	10.66	10.66	10.66	10.66	0	10.66
GREE.US	Greenidge Generation Holdings Inc	20221222	0.29	0.29	0.25	0.26	740700	0.26	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20221222	0.711	0.711	0.56	0.6	59200	0.6	down	down	correct
GRFS.US	Grifols S.A	20221222	7.91	8.04	7.86	8.02	488700	8.02	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20221222	28.57	28.57	28.57	28.57	0	28.57
GRIL.US	Muscle Maker Inc	20221222	0.75	0.752	0.728	0.745	53900	0.745	down	up	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20221222	19.58	19.58	18.9	19.32	203241	19.32	down	down	correct
GRMN.US	Garmin Ltd	20221222	91.4	91.65	89.25	91.02	688000	91.02	down	down	correct
GRNQ.US	Greenpro Capital Corp	20221222	1.07	1.079	1	1.02	32400	1.02	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20221222	1.88	2.01	1.27	1.37	9721000	1.37	down	down	correct
GROW.US	U.S. Global Investors Inc	20221222	2.79	2.82	2.53	2.66	89800	2.66	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20221222	2.84	2.94	2.82	2.85	109500	2.85	up	up	correct
GRPN.US	Groupon Inc	20221222	7.15	7.29	6.88	7.22	1541400	7.22	up	down	incorrect
GRTS.US	Gritstone bio Inc	20221222	3.41	3.47	3.2	3.32	665900	3.32	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20221222	1.32	1.57	1.3	1.495	162700	1.495	up	up	correct
GRVY.US	Gravity Co. Ltd	20221222	40.26	40.78	38.99	38.99	38300	38.99	down	up	incorrect
GRWG.US	GrowGeneration Corp	20221222	4.28	4.34	4.16	4.32	1296800	4.32	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20221222	60.11	60.11	59.285	59.88	17528	59.4804	down	down	correct
GSEV.US	Gores Holdings VII Inc	20221222	10	10	10	10	0	10
GSEVU.US	Gores Holdings VII Inc	20221222	9.99	9.99	9.99	9.99	0	9.99
GSHD.US	Goosehead Insurance Inc	20221222	39.12	39.12	37.16	37.92	196900	37.92	down	down	correct
GSIT.US	GSI Technology Inc	20221222	1.6	1.6	1.57	1.6	10500	1.6
GSM.US	Ferroglobe PLC	20221222	3.95	3.96	3.77	3.9	1925700	3.9	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20221222	1.49	1.49	1.47	1.47	78900	1.47	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20221222	0.003	0.0035	0.003	0.0034	19304	0.0034	up	up	correct
GSRDX.US	GSRDX	20221222	10.01	10.01	10.01	10.01	0	10.01
GSREX.US	GSREX	20221222	9.99	9.99	9.99	9.99	0	9.99
GSRHX.US	GSRHX	20221222	10.52	10.52	10.52	10.52	0	10.52
GSRJX.US	GSRJX	20221222	10.02	10.02	10.02	10.02	0	10.02
GSRQX.US	GSRQX	20221222	10.19	10.19	10.19	10.19	0	10.19
GT.US	The Goodyear Tire & Rubber Company	20221222	10.22	10.22	9.87	10.08	4992500	10.08	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20221222	10.2	10.2	10.2	10.2	960	10.2
GTBP.US	GT Biopharma Inc	20221222	1.01	1.13	1.01	1.12	27200	1.12	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20221222	2.19	2.23	2.051	2.15	16700	2.15	down	down	correct
GTH.US	Genetron Holdings Limited	20221222	0.99	1.02	0.9	0.92	119200	0.92	down	down	correct
GTHX.US	G1 Therapeutics Inc	20221222	5.93	5.96	5.53	5.73	648900	5.73	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20221222	2.37	2.43	2.31	2.4	11400	2.4	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20221222	46.66	47.15	44.96	45.87	1194700	45.87	down	down	correct
GTPA.US	Gores Technology Partners Inc	20221222	10	10	10	10	0	10
GTPAU.US	Gores Technology Partners Inc	20221222	9.97	9.97	9.97	9.97	0	9.97
GTPB.US	Gores Technology Partners II Inc	20221222	10.02	10.02	10.02	10.02	0	10.02
GTPBU.US	Gores Technology Partners II Inc	20221222	9.98	9.98	9.98	9.98	0	9.98
GTX.US	Garrett Motion Inc	20221222	7.54	7.54	7.3	7.37	81158	7.37	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20221222	8.42	8.47	8.28	8.31	6800	8.31	down	down	correct
GURE.US	Gulf Resources Inc	20221222	3.06	3.08	2.98	3.01	14500	3.01	down	up	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20221222	10.32	10.32	10.32	10.32	0	10.32
GVP.US	GSE Systems Inc	20221222	0.71	0.73	0.65	0.7	45700	0.7	down	up	incorrect
GWII.US	Good Works II Acquisition Corp. Common Stock	20221222	9.91	9.91	9.91	9.91	0	9.91
GWIIW.US	Good Works II Acquisition Corp. Warrant	20221222	0.1101	0.12	0.1101	0.12	1994	0.12	up	up	correct
GWRS.US	Global Water Resources Inc	20221222	13.23	13.49	13.046	13.39	22000	13.39	up	up	correct
GXII.US	GX Acquisition Corp. II	20221222	9.96	9.965	9.96	9.96	21500	9.96
GXIIU.US	GX Acquisition Corp. II	20221222	10.2	10.2	10.2	10.2	0	10.2
GXIIW.US	GX Acquisition Corp. II	20221222	0.8	0.8	0.8	0.8	15000	0.8
GYRO.US	Gyrodyne LLC	20221222	8.45	8.45	8.45	8.45	2	8.45
HA.US	Hawaiian Holdings Inc	20221222	10.52	10.56	9.88	10.15	1187900	10.15	down	down	correct
HAFC.US	Hanmi Financial Corporation	20221222	24.63	24.65	24.17	24.51	83300	24.51	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20221222	15.54	15.73	15.32	15.72	721700	15.72	up	up	correct
HALL.US	Hallmark Financial Services Inc	20221222	0.5	0.5	0.47	0.47	148000	0.47	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20221222	58.14	58.33	56.81	57.83	615900	57.83	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20221222	4.01	4.17	4.01	4.16	12600	4.16	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20221222	0.66	0.71	0.64	0.659	1053600	0.659	down	down	correct
HAS.US	Hasbro Inc	20221222	57.23	57.77	55.84	57.7	1944900	57.7	up	up	correct
HAYN.US	Haynes International Inc	20221222	47.28	47.28	45.44	46.24	46400	46.24	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20221222	13.95	13.96	13.65	13.91	10250200	13.91	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20221222	21.98	21.98	21.7	21.75	15100	21.75	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20221222	18.04	18.04	17.8635	18.01	99027	17.7175	down	down	correct
HBCP.US	Home Bancorp Inc	20221222	40.71	40.85	40.6	40.6	5800	40.6	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20221222	2.25	2.71	2.17	2.71	245400	2.71	up	up	correct
HBNC.US	Horizon Bancorp Inc	20221222	15.08	15.14	14.82	15.13	120600	15.13	up	up	correct
HBT.US	HBT Financial Inc	20221222	19.35	19.776	19.28	19.53	26800	19.53	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20221222	10.1	10.105	10.1	10.1	6553	10.1
HCARU.US	Healthcare Services Acquisition Corporation	20221222	10.1	10.1	10.1	10.1	0	10.1
HCARW.US	Healthcare Services Acquisition Corporation	20221222	0.0003	0.0003	0.0001	0.0003	100027	0.0003
HCAT.US	Health Catalyst Inc	20221222	10.56	10.63	10.03	10.4	320600	10.4	down	down	correct
HCCI.US	Heritage	20221222	31.18	31.73	31.06	31.65	166900	31.65	up	up	correct
HCDI.US	Harbor Custom Development Inc	20221222	0.5	0.51	0.456	0.47	52300	0.47	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20221222	6.41	6.49	6.41	6.42	22900	6.2548	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20221222	10.05	10.05	10.05	10.05	0	10.05
HCICU.US	Hennessy Capital Investment Corp. V	20221222	10.05	10.05	10.05	10.05	0	10.05
HCII.US	Hudson Executive Investment Corp. II	20221222	10.08	10.08	10.08	10.08	0	10.08
HCIIU.US	Hudson Executive Investment Corp. II	20221222	10.07	10.07	10.07	10.07	0	10.07
HCKT.US	The Hackett Group Inc	20221222	19.74	20.02	19.61	19.95	166300	19.95	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20221222	14.92	14.92	14.21	14.47	151700	14.47	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20221222	9.93	9.93	9.93	9.93	100	9.93
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20221222	9.94	9.94	9.94	9.94	0	9.94
HCSG.US	Healthcare Services Group Inc	20221222	12.22	12.26	11.55	12.1	604300	12.1	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20221222	0.219	0.233	0.2	0.209	264600	0.209	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20221222	9.85	9.85	9.85	9.85	100	9.85
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20221222	9.82	9.82	9.82	9.82	0	9.82
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20221222	0.2	0.2	0.2	0.2	0	0.2
HCWB.US	HCW Biologics Inc. Common Stock	20221222	2	2.05	1.95	2	23100	2
HDSN.US	Hudson Technologies Inc	20221222	9.9	9.91	9.45	9.73	620800	9.73	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20221222	6.9	7	6.7	6.95	239100	6.95	up	up	correct
HEES.US	H&E Equipment Services Inc	20221222	44.63	45.48	43.17	44.22	223300	44.22	down	down	correct
HELE.US	Helen of Troy Limited	20221222	98.73	102.67	96.83	102.54	967600	102.54	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20221222	0.35	0.35	0.282	0.31	216600	0.31	down	down	correct
HEPS.US	D	20221222	0.71	0.72	0.684	0.694	386700	0.694	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20221222	10.09	10.09	10.07	10.08	3481200	10.08	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20221222	10.08	10.08	10.08	10.08	3000	10.08
HERAW.US	FTAC Hera Acquisition Corp	20221222	0.035	0.0359	0.035	0.0359	10301	0.0359	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20221222	1.11	1.14	1	1.07	1082400	1.07	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20221222	17.26	17.26	17.26	17.26	3	17.26
HFFG.US	HF Foods Group Inc	20221222	3.851	4.06	3.851	3.93	19100	3.93	up	up	correct
HFWA.US	Heritage Financial Corporation	20221222	30.85	30.99	30.52	30.83	165900	30.83	down	down	correct
HGBL.US	Heritage Global Inc	20221222	2.37	2.37	2.25	2.3	57200	2.3	down	down	correct
HGEN.US	Humanigen Inc	20221222	0.1	0.1	0.1	0.1	1774400	0.1
HHGC.US	HHG Capital Corporation Ordinary Shares	20221222	10	10.1	10	10.09	14000	10.09	up	up	correct
HHGCR.US	HHG Capital Corporation Rights	20221222	0.15	0.15	0.15	0.15	601	0.15
HHGCU.US	HHG Capital Corp Unit	20221222	10.25	10.25	10.25	10.25	400	10.25
HIBB.US	Hibbett Inc	20221222	64.32	64.32	61.85	62.62	215200	62.62	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20221222	0.05	0.05	0.05	0.05	4	0.05
HHR.US	HeadHunter Group PLC	20221222	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20221222	278.26	278.26	275.515	275.53	3926	274.2348	down	down	correct
HIHO.US	Highway Holdings Limited	20221222	2.22	2.29	2.22	2.29	2100	2.29	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20221222	10.08	10.08	10.08	10.08	0	10.08
HIIIU.US	Hudson Executive Investment Corp. III	20221222	10.08	10.08	10.08	10.08	0	10.08
HIMX.US	Himax Technologies Inc	20221222	6.76	6.82	6.64	6.79	643300	6.79	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20221222	1.46	1.5	1.43	1.46	125800	1.46
HIVE.US	HIVE Blockchain Technologies Ltd	20221222	1.71	1.72	1.57	1.61	1092800	1.61	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20221222	10.08	10.08	10.08	10.08	0	10.08
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20221222	10.06	10.06	10.06	10.06	0	10.06
HLBZ.US	Helbiz Inc	20221222	0.161	0.169	0.154	0.165	7991800	0.165	up	up	correct
HLBZW.US	Helbiz Inc	20221222	0.0478	0.07	0.0478	0.07	23377	0.07	up	up	correct
HLIT.US	Harmonic Inc	20221222	13.18	13.33	13.01	13.32	881500	13.32	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20221222	7	7	6.725	6.88	752000	6.88	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20221222	66.89	66.89	65.23	65.77	125300	65.77	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20221222	2.42	2.425	2.26	2.41	405900	2.41	down	down	correct
HMNF.US	HMN Financial Inc	20221222	21.43	21.43	20.95	21.29	11000	21.29	down	down	correct
HMPT.US	Home Point Capital Inc	20221222	1.32	1.36	1.24	1.32	30939	1.32
HMST.US	HomeStreet Inc	20221222	26.35	26.62	25.87	26.59	102400	26.59	up	up	correct
HNNA.US	Hennessy Advisors Inc	20221222	8.35	8.35	8.35	8.35	1800	8.35
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20221222	23.48	23.48	23.48	23.48	0	23.48
HNRG.US	Hallador Energy Company	20221222	9.87	9.99	9.3	9.79	188400	9.79	down	down	correct
HNST.US	The Honest Company Inc	20221222	2.93	3	2.84	2.97	840600	2.97	up	up	correct
HOFT.US	Hooker Furniture Corporation	20221222	17.59	17.74	17.35	17.66	37500	17.66	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20221222	0.525	0.535	0.52	0.526	20327	11.572	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20221222	0.08	0.08	0.0503	0.0614	22100	0.0614	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20221222	16.19	16.19	15.69	15.74	198900	15.74	down	down	correct
HOLX.US	Hologic Inc	20221222	74.95	75.44	73.66	75.37	1072900	75.37	up	up	correct
HON.US	Honeywell International Inc	20221222	214.34	214.61	208.99	212.31	2220000	212.31	down	down	correct
HONE.US	HarborOne Bancorp Inc	20221222	14.06	14.08	13.82	13.96	73469	13.8905	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20221222	8.05	8.11	7.69	7.99	7869700	7.99	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20221222	0.75	0.8	0.75	0.78	295200	0.78	up	up	correct
HOPE.US	Hope Bancorp Inc	20221222	12.8	12.83	12.54	12.8	621200	12.8
HORIU.US	Emerging Markets Horizon Corp.	20221222	10.226	10.226	10.226	10.226	0	10.226
HOTH.US	Hoth Therapeutics Inc	20221222	3.02	3.69	2.95	3.31	79900	3.31	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20221222	1.76	1.82	1.76	1.77	96000	1.77	up	up	correct
HPK.US	HighPeak Energy Inc	20221222	22	22.217	20.82	21.13	163000	21.13	down	down	correct
HPKEW.US	HighPeak Energy Inc	20221222	13.39	13.39	13.39	13.39	0	13.39
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20221222	9.98	9.98	9.98	9.98	0	9.98
HPLTU.US	Home Plate Acquisition Corp	20221222	9.97	9.97	9.97	9.97	0	9.97
HQI.US	HireQuest Inc	20221222	19.18	19.18	17	17.25	25100	17.25	down	down	correct
HQY.US	HealthEquity Inc	20221222	62.37	62.92	59.97	60.83	526000	60.83	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20221222	56.78	57.47	55.86	57.25	191900	57.25	up	up	correct
HROW.US	Harrow Health Inc	20221222	13.53	13.75	13.13	13.49	409400	13.49	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20221222	23.6	23.6	23.22	23.51	16400	23.51	down	down	correct
HRTX.US	Heron Therapeutics Inc	20221222	2.67	2.72	2.485	2.62	2857286	2.62	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20221222	11.35	11.63	11.19	11.63	222200	11.63	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20221222	9.97	9.97	9.97	9.97	0	9.97
HSDT.US	Helius Medical Technologies Inc	20221222	0.246	0.252	0.22	0.236	790500	0.236	down	down	correct
HSIC.US	Henry Schein Inc	20221222	80.51	80.645	79.37	80.54	743920	80.54	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20221222	28.38	28.38	27.49	27.73	68100	27.73	down	up	incorrect
HSKA.US	Heska Corporation	20221222	60.75	61.64	59.57	60.84	199600	60.84	up	down	incorrect
HSON.US	Hudson Global Inc	20221222	23.49	23.55	22.35	23.17	18900	23.17	down	down	correct
HST.US	Host Hotels & Resorts Inc	20221222	15.765	16.15	15.72	16.05	11501201	15.9284	up	up	correct
HSTM.US	HealthStream Inc	20221222	24.55	24.75	24.26	24.64	86600	24.64	up	up	correct
HSTO.US	Histogen Inc	20221222	0.92	0.95	0.87	0.92	43900	0.92
HTBI.US	HomeTrust Bancshares Inc	20221222	24.23	24.56	24.11	24.42	35500	24.42	up	up	correct
HTBK.US	Heritage Commerce Corp	20221222	13.36	13.36	13.02	13.15	175600	13.15	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20221222	5.85	5.99	4.21	4.25	694400	4.25	down	down	correct
HTHT.US	Huazhu Group Limited	20221222	43.88	44.06	42.56	42.8	639400	42.8	down	down	correct
HTIA.US	Healthcare Trust Inc	20221222	20.11	20.55	19.17	19.88	18500	19.88	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20221222	19	19.472	18.73	18.73	7100	18.73	down	down	correct
HTLD.US	Heartland Express Inc	20221222	15.74	15.76	15.51	15.72	150700	15.72	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20221222	45.42	46.07	44.96	46.03	209000	46.03	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20221222	25.2	25.2	24.85	24.921	7600	24.4916	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20221222	5.07	5.245	4.8001	5.05	56176	5.05	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20221222	1	1	0.93	0.95	14600	0.95	down	down	correct
HUBG.US	Hub Group Inc	20221222	80.54	81.55	79.35	81.38	216600	81.38	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20221222	5.34	5.34	4.6	4.61	187400	4.61	down	up	incorrect
HUGE.US	FSD Pharma Inc	20221222	0.775	0.8	0.765	0.78	66100	0.78	up	down	incorrect
HUIZ.US	Huize Holding Limited	20221222	1.37	1.41	1.255	1.326	100300	1.326	down	down	correct
HUMA.US	Humacyte Inc	20221222	2.08	2.39	2.07	2.38	427200	2.38	up	up	correct
HUMAW.US	Humacyte Inc	20221222	0.5	0.5739	0.4741	0.5739	7396	0.5739	up	up	correct
HURC.US	Hurco Companies Inc	20221222	25.62	25.62	25.52	25.52	1310	25.3756	down	down	correct
HURN.US	Huron Consulting Group Inc	20221222	72.4	72.99	71.69	72.65	59900	72.65	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20221222	0.87	0.88	0.847	0.876	1866600	0.876	up	down	incorrect
HVBC.US	HV Bancorp Inc	20221222	27.35	27.645	27.35	27.645	2800	27.645	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20221222	21.74	21.74	21.21	21.21	2600	21.21	down	down	correct
HWC.US	Hancock Whitney Corporation	20221222	48.22	48.25	47.3	48.17	319300	48.17	down	down	correct
HWCPZ.US	HWCPZ	20221222	24.2	24.33	23.73	23.73	22500	23.73	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20221222	9.86	9.86	9.86	9.86	100	9.86
HWELU.US	Healthwell Acquisition Corp. I Unit	20221222	9.91	9.91	9.91	9.91	0	9.91
HWELW.US	Healthwell Acquisition Corp. I Warrant	20221222	0.0799	0.0799	0.0799	0.0799	0	0.0799
HWKN.US	Hawkins Inc	20221222	39	39	38.2	38.92	34300	38.92	down	down	correct
HWKZ.US	UN	20221222	9.97	9.97	9.97	9.97	0	9.97
HYFM.US	Hydrofarm Holdings Group Inc	20221222	1.55	1.6	1.48	1.6	602100	1.6	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20221222	0.512	0.516	0.492	0.495	2114300	0.495	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20221222	0.09	0.09	0.08	0.08	1100	0.08	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20221222	0.0698	0.0699	0.0525	0.062	64121	0.062	down	up	incorrect
HYRE.US	HyreCar Inc	20221222	0.4	0.41	0.385	0.4	184700	0.4
HYZN.US	Decarbonization Plus Acquisition Corp	20221222	1.55	1.61	1.49	1.6	808000	1.6	up	up	correct
HYZNW.US	HYZON Motors Inc	20221222	0.1899	0.1899	0.1586	0.17	2482	0.17	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20221222	113.14	113.23	113.05	113.11	2127300	113.11	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20221222	55.72	56.38	55.38	56.38	334700	56.38	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20221222	8.49	8.81	8.42	8.79	271200	8.79	up	up	correct
IBCP.US	Independent Bank Corporation	20221222	23.45	23.59	23.23	23.56	93300	23.56	up	up	correct
IBEX.US	IBEX Limited	20221222	26.4	26.61	25.21	25.92	43500	25.92	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20221222	71.96	72.33	71.24	71.8	576200	71.8	down	down	correct
IBOC.US	International Bancshares Corporation	20221222	45.87	45.87	44.84	45.6	182800	45.6	down	down	correct
IBRX.US	ImmunityBio Inc	20221222	5.73	5.77	5.265	5.69	1320600	5.69	down	down	correct
IBTX.US	Independent Bank Group Inc	20221222	60.23	60.23	58.88	59.99	79300	59.99	down	up	incorrect
ICAD.US	iCAD Inc	20221222	1.69	1.72	1.62	1.68	95700	1.68	down	down	correct
ICCC.US	ImmuCell Corporation	20221222	6.09	6.3	6.09	6.12	8700	6.12	up	up	correct
ICCH.US	ICC Holdings Inc	20221222	15.25	15.25	15.25	15.25	100	15.25
ICCM.US	Icecure Medical	20221222	1.39	1.45	1.23	1.32	4704200	1.32	down	down	correct
ICFI.US	ICF International Inc	20221222	98.87	99.51	96.09	97	148600	97	down	down	correct
ICHR.US	Ichor Holdings Ltd	20221222	27.29	27.29	25.54	26.28	217300	26.28	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20221222	3.71	3.86	3.2	3.24	43000	3.24	down	up	incorrect
ICLR.US	ICON Public Limited Company	20221222	195.05	199.65	192.13	195.71	408500	195.71	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20221222	3.6	3.688	3.5	3.52	31700	3.52	down	down	correct
ICNC.US	UN	20221222	10.3	10.3	10.3	10.3	0	10.3
ICPT.US	Intercept Pharmaceuticals Inc	20221222	13.5	14.09	12.95	13.47	956900	13.47	down	down	correct
ICUI.US	ICU Medical Inc	20221222	156.13	158.54	155.73	156.86	120400	156.86	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20221222	8.71	10	8.71	9.75	480000	9.75	up	up	correct
IDBA.US	IDEX Biometrics ASA	20221222	8.78	8.78	8.78	8.78	100	8.78
IDCC.US	InterDigital Inc	20221222	49.13	50	48.41	49.99	270600	49.99	up	up	correct
IDEX.US	Ideanomics Inc	20221222	0.17	0.17	0.152	0.1545	10489460	0.1545	down	up	incorrect
IDN.US	Intellicheck Inc	20221222	2.12	2.13	2.03	2.11	62123	2.11	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20221222	0.25	0.28	0.24	0.28	161000	0.28	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20221222	411.25	413.23	403.22	412.96	312300	412.96	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20221222	16.69	17.01	16.48	17	232800	17	up	up	correct
IEP.US	Icahn Enterprises L.P	20221222	50.6	50.6	50.23	50.36	630000	50.36	down	down	correct
IESC.US	IES Holdings Inc	20221222	33.89	34.45	33.4	34.26	32500	34.26	up	up	correct
IFBD.US	Infobird Co. Ltd	20221222	0.65	0.848	0.65	0.848	30000	0.848	up	up	correct
IFMK.US	iFresh Inc	20221222	0.002	0.002	0.002	0.002	11700	0.002
IFRX.US	InflaRx N.V	20221222	2.6	3.02	2.6	2.97	362300	2.97	up	down	incorrect
IGAC.US	IG Acquisition Corp	20221222	10.0627	10.065	10.04	10.04	703	10.04	down	up	incorrect
IGACU.US	IG Acquisition Corp	20221222	10.01	10.05	10.01	10.05	1600	10.05	up	up	correct
IGACW.US	IG Acquisition Corp	20221222	0.03	0.03	0.027	0.027	30333	0.027	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20221222	8.38	8.38	8.06	8.2	12600	8.2	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20221222	0.635	0.635	0.58	0.6	1300	0.6	down	down	correct
IGMS.US	IGM Biosciences Inc	20221222	18.41	18.41	16.44	16.81	328900	16.81	down	down	correct
IHRT.US	iHeartMedia Inc	20221222	6.57	6.69	6.32	6.67	695500	6.67	up	up	correct
III.US	Information Services Group Inc	20221222	4.34	4.45	4.295	4.37	214381	4.37	up	up	correct
IIII.US	INSU Acquisition Corp. III	20221222	10.08	10.08	10.08	10.08	0	10.08
IIIIU.US	INSU Acquisition Corp. III	20221222	10.08	10.08	10.08	10.08	0	10.08
IIIV.US	i3 Verticals Inc	20221222	24.39	24.71	22.45	23.92	85900	23.92	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20221222	1.23	1.26	1.17	1.21	29500	1.21	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20221222	0.22	0.22	0.19	0.219	23100	0.219	down	down	correct
IIVIP.US	II	20221222	150.28	150.28	150.28	150.28	4400	150.28
IKNA.US	Ikena Oncology Inc	20221222	2.78	2.81	2.65	2.71	16700	2.71	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20221222	0.5	0.5	0.47	0.48	36600	0.48	down	down	correct
ILMN.US	Illumina Inc	20221222	194.7	196.13	190.78	195.78	854198	195.78	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20221222	3.25	3.29	3.14	3.27	1746300	3.27	up	up	correct
IMAB.US	I	20221222	3.54	3.64	3.46	3.6	139500	3.6	up	up	correct
IMAC.US	IMAC Holdings Inc	20221222	0.21	0.21	0.2	0.2095	150120	0.2095	down	down	correct
IMACW.US	IMAC Holdings Inc	20221222	0.06	0.06	0.06	0.06	95	0.06
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20221222	10.225	10.225	10.18	10.18	500	10.18	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20221222	9.8719	10.15	9.8719	10.15	225	10.15	up	up	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20221222	0.0252	0.035	0.0251	0.0251	2863	0.0251	down	down	correct
IMBI.US	iMedia Brands Inc	20221222	0.49	0.49	0.46	0.46	1664600	0.46	down	up	incorrect
IMCC.US	IM Cannabis Corp	20221222	1.13	1.18	1	1	53000	1	down	up	incorrect
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20221222	6.99	7.15	6.35	6.5	12000	6.5	down	down	correct
IMCR.US	Immunocore Holdings plc	20221222	56.8	57.608	55.64	57.25	274200	57.25	up	up	correct
IMGN.US	ImmunoGen Inc	20221222	4.66	4.7	4.55	4.68	1837400	4.68	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20221222	35.91	35.94	35.9	35.9	371000	35.9	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20221222	99.25	99.27	96.7	97.09	64200	97.09	down	down	correct
IMMP.US	Immutep Limited	20221222	1.82	1.9	1.75	1.89	141200	1.89	up	down	incorrect
IMMR.US	Immersion Corporation	20221222	7.63	7.63	7.29	7.39	318500	7.39	down	down	correct
IMNM.US	Immunome Inc	20221222	3.07	3.4	3.07	3.14	14200	3.14	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20221222	21.17	21.17	20.87	20.99	34700	20.99	down	up	incorrect
IMPL.US	Impel NeuroPharma Inc	20221222	3.2	3.42	3.2	3.35	9800	3.35	up	up	correct
IMRA.US	IMARA Inc	20221222	4.04	4.11	3.855	4.06	22200	4.06	up	up	correct
IMRN.US	Immuron Limited	20221222	1.73	1.75	1.39	1.61	148100	1.61	down	down	correct
IMRX.US	Immuneering Corporation	20221222	3.91	4.43	3.88	4.36	65300	4.36	up	up	correct
IMTE.US	Integrated Media Technology Limited	20221222	0.65	0.697	0.64	0.66	301500	0.66	up	up	correct
IMTX.US	Immatics N.V	20221222	9.14	9.14	8.61	8.75	254600	8.75	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20221222	2.18	2.18	2.17	2.17	4333	2.17	down	down	correct
IMUX.US	Immunic Inc	20221222	1.25	1.36	1.23	1.28	924900	1.28	up	up	correct
IMV.US	IMV Inc	20221222	2.72	2.76	2.43	2.54	108600	2.54	down	up	incorrect
IMVT.US	Immunovant Inc	20221222	16.75	16.92	16.34	16.65	637200	16.65	down	up	incorrect
IMXI.US	International Money Express Inc	20221222	22.17	22.42	21.83	22.4	591800	22.4	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20221222	1.62	1.84	1.6	1.84	52300	1.84	up	up	correct
INBK.US	First Internet Bancorp	20221222	25	25.12	24.19	25.07	34258	25.0069	up	up	correct
INBKZ.US	INBKZ	20221222	23.79	23.79	23.79	23.79	100	23.79
INBX.US	Inhibrx Inc	20221222	26.37	26.85	25.87	26.63	440500	26.63	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20221222	3.87	3.98	3.784	3.85	9700	3.85	down	down	correct
INCY.US	Incyte Corporation	20221222	80.34	81.15	79.94	81.12	631000	81.12	up	up	correct
INDB.US	Independent Bank Corp	20221222	84.21	84.43	83.01	84.41	124900	83.86	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20221222	6.38	6.485	6.24	6.36	1927200	6.36	down	up	incorrect
INDIW.US	indie Semiconductor Inc. Warrant	20221222	1.68	1.68	1.61	1.66	109837	1.66	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20221222	1.64	1.64	1.54	1.56	12700	1.56	down	down	correct
INDT.US	INDUS Realty Trust Inc	20221222	63.79	63.89	63.28	63.72	27300	63.5386	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20221222	0.51	0.57	0.51	0.52	1314100	0.52	up	up	correct
INFN.US	Infinera Corporation	20221222	6.69	6.69	6.4	6.56	1310600	6.56	down	down	correct
INGN.US	Inogen Inc	20221222	19.79	19.97	19.32	19.95	162800	19.95	up	down	incorrect
INKA.US	KludeIn I Acquisition Corp	20221222	10.24	10.24	10.225	10.24	304500	10.24
INKAU.US	KludeIn I Acquisition Corp	20221222	10.27	10.27	10.27	10.27	0	10.27
INKAW.US	Kludein I Acquisition Corp	20221222	0.103	0.103	0.1029	0.1029	1100	0.1029	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20221222	2.41	2.49	2.24	2.39	8500	2.39	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20221222	1.58	1.59	1.45	1.56	37500	1.56	down	down	correct
INMB.US	INmune Bio Inc	20221222	7	7.22	7	7.22	35900	7.22	up	up	correct
INMD.US	InMode Ltd	20221222	36.6	37.16	34.26	35.95	1433000	35.95	down	down	correct
INN.US	PF	20221222	16.9	17	16.248	16.41	53471	16.41	down	down	correct
INNV.US	InnovAge Holding Corp	20221222	6.7	6.765	6.485	6.67	30500	6.67	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20221222	1.67	1.67	1.5	1.6	4374400	1.6	down	down	correct
INOD.US	Innodata Inc	20221222	3.04	3.15	2.87	2.97	22900	2.97	down	up	incorrect
INPX.US	Inpixon	20221222	1.78	1.8	1.68	1.73	27800	1.73	down	down	correct
INSE.US	Inspired Entertainment Inc	20221222	12.46	12.71	12.38	12.69	117500	12.69	up	up	correct
INSG.US	Inseego Corp	20221222	0.88	0.88	0.8	0.85	682600	0.85	down	down	correct
INSM.US	Insmed Incorporated	20221222	19.72	20	19.47	19.98	1402500	19.98	up	up	correct
INTA.US	Intapp Inc. Common Stock	20221222	24.46	25	23.821	24.91	59700	24.91	up	up	correct
INTC.US	Intel Corporation	20221222	26.45	26.45	25.35	25.97	47478300	25.97	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20221222	9.9801	9.9801	9.9801	9.9801	1000	9.9801
INTG.US	The InterGroup Corporation	20221222	50	50	49.54	49.54	600	49.54	down	down	correct
INTU.US	Intuit Inc	20221222	385.35	387.75	376.76	383.95	1314606	383.95	down	down	correct
INTZ.US	Intrusion Inc	20221222	2.82	3.05	2.72	2.8	31400	2.8	down	down	correct
INVA.US	Innoviva Inc	20221222	13.17	13.49	13.07	13.47	671200	13.47	up	up	correct
INVE.US	Identiv Inc	20221222	7.01	7.1	6.91	7.03	70100	7.03	up	down	incorrect
INVO.US	INVO Bioscience Inc	20221222	0.42	0.44	0.38	0.389	60800	0.389	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20221222	3.83	3.875	3.67	3.83	1440700	3.83
INVZW.US	Innoviz Technologies Ltd	20221222	1.3	1.35	1.17	1.1999	20645	1.1999	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20221222	1.1	1.18	1.1	1.13	150000	1.13	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20221222	10.22	10.22	10.22	10.22	2	10.22
IOBT.US	IO Biotech Inc. Common Stock	20221222	2.58	2.77	2.37	2.58	159400	2.58
IONM.US	Assure Holdings Corp. Common Stock	20221222	0.33	0.33	0.27	0.315	42200	0.315	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20221222	38.68	38.92	38.19	38.73	683800	38.73	up	up	correct
IOSP.US	Innospec Inc	20221222	104.03	104.43	102.18	103.38	79800	103.38	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20221222	5.97	6.13	5.75	6.08	7634100	6.08	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20221222	5.15	5.47	5.01	5.26	66200	5.26	up	down	incorrect
IPAR.US	Inter Parfums Inc	20221222	96	96.72	94.49	96.47	103400	96.47	up	up	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20221222	10	10	10	10	100	10
IPAXU.US	Inflection Point Acquisition Corp. Units	20221222	10.1	10.1	10.1	10.1	0	10.1
IPDN.US	Professional Diversity Network Inc	20221222	0.8	0.877	0.78	0.877	24328	0.877	up	up	correct
IPGP.US	IPG Photonics Corporation	20221222	91.82	92.61	90.79	92.39	252400	92.39	up	up	correct
IPHA.US	Innate Pharma S.A	20221222	2.615	2.81	2.61	2.735	85800	2.735	up	up	correct
IPSC.US	Century Therapeutics Inc.	20221222	6	6.09	5.76	5.97	109100	5.97	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20221222	10.6	10.6	10.085	10.11	26100	10.11	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20221222	10.1	10.1	10.1	10.1	0	10.1
IPW.US	iPower Inc.	20221222	0.42	0.421	0.38	0.39	18400	0.39	down	down	correct
IPWR.US	Ideal Power Inc	20221222	11.76	11.96	11.424	11.96	3200	11.96	up	up	correct
IQ.US	iQIYI Inc	20221222	4.29	4.58	4.211	4.55	20648600	4.55	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20221222	10.345	10.345	10.345	10.345	196	10.345
IRBT.US	iRobot Corporation	20221222	47.9	48.14	47.68	47.96	265700	47.96	up	down	incorrect
IRDM.US	Iridium Communications Inc	20221222	51.48	51.51	49.55	49.94	459200	49.94	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20221222	1.3	1.32	1.13	1.13	355600	1.13	down	down	correct
IRIX.US	IRIDEX Corporation	20221222	2.11	2.19	1.98	2	19500	2	down	down	correct
IRMD.US	IRadimed Corporation	20221222	27.66	28.73	27.66	28.43	17600	28.43	up	up	correct
IROQ.US	IF Bancorp Inc	20221222	17	17.35	17	17	9800	17
IRTC.US	iRhythm Technologies Inc	20221222	96.61	96.61	92.16	95.8	192400	95.8	down	up	incorrect
ISEE.US	IVERIC bio Inc	20221222	23.09	23.26	22.45	22.74	1491100	22.74	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20221222	12.16	12.31	12.1	12.3	1045400	12.3	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20221222	10.07	10.071	10.06	10.06	32000	10.06	down	down	correct
ISIG.US	Insignia Systems Inc	20221222	8.65	8.74	8.47	8.47	8600	8.47	down	down	correct
ISO.US	IsoPlexis Corp	20221222	0.92	1.95	0.89	1.4	48866200	1.4	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20221222	1.25	1.346	1.226	1.29	53800	1.29	up	up	correct
ISRG.US	Intuitive Surgical Inc	20221222	263.48	264.29	259	263.61	2015521	263.61	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20221222	8.23	8.33	8.05	8.33	13700	8.33	up	up	correct
ISTR.US	Investar Holding Corporation	20221222	21.26	21.64	21.195	21.35	10096	21.2563	up	up	correct
ISUN.US	iSun Inc	20221222	1.33	1.38	1.32	1.36	48714	1.36	up	up	correct
ITCI.US	Intra	20221222	51.89	52.38	50.52	51.58	435600	51.58	down	down	correct
ITI.US	Iteris Inc	20221222	2.94	2.98	2.87	2.91	28900	2.91	down	down	correct
ITIC.US	Investors Title Company	20221222	149.05	149.05	147.84	147.84	1000	147.84	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20221222	19.34	19.83	19.035	19.69	498000	19.69	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20221222	10.1	10.11	10.08	10.09	17500	10.09	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20221222	10.03	10.03	10.03	10.03	500	10.03
ITQRW.US	Itiquira Acquisition Corp	20221222	0.0075	0.0075	0.0075	0.0075	0	0.0075
ITRI.US	Itron Inc	20221222	51.5	51.83	50.32	51.54	287700	51.54	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20221222	0.88	0.88	0.78	0.81	209800	0.81	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20221222	21.68	21.77	21.31	21.38	16000	21.38	down	down	correct
IVA.US	Inventiva S.A	20221222	4.432	4.6	4.432	4.6	6500	4.6	up	up	correct
IVAC.US	Intevac Inc	20221222	6.25	6.29	6.2	6.29	34500	6.29	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20221222	10.11	10.11	10.11	10.11	300	10.11
IZEA.US	IZEA Worldwide Inc	20221222	0.65	0.652	0.645	0.646	85300	0.646	down	down	correct
JACK.US	Jack in the Box Inc	20221222	67.33	68.82	66.61	67.7	455100	67.7	up	up	correct
JAGX.US	Jaguar Health Inc	20221222	0.098	0.102	0.098	0.099	3563800	0.099	up	up	correct
JAKK.US	JAKKS Pacific Inc	20221222	15.85	16.81	15.51	16.67	351100	16.67	up	up	correct
JAMF.US	Jamf Holding Corp	20221222	21.8	22.09	21.32	21.67	199400	21.67	down	down	correct
JAN.US	JanOne Inc	20221222	1.7	1.75	1.7	1.72	11000	1.72	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20221222	11.89	12.19	11.66	12.04	52500	12.04	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20221222	9.85	9.85	9.82	9.82	1000	9.82	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20221222	9.94	9.94	9.94	9.94	0	9.94
JAZZ.US	Jazz Pharmaceuticals plc	20221222	158.37	160.39	157.41	159.85	448200	159.85	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20221222	176.26	177.11	173.18	176.44	443400	176.44	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20221222	6.5	6.53	6.23	6.38	8201700	6.38	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20221222	82.67	82.71	80.5	80.91	59800	80.91	down	down	correct
JCIC.US	Jack Creek Investment Corp	20221222	10.1	10.108	10.09	10.095	99500	10.095	down	down	correct
JCICU.US	Jack Creek Investment Corp	20221222	10.15	10.15	10.15	10.15	200	10.15
JCICW.US	Jack Creek Investment Corp	20221222	0.25	0.253	0.25	0.2503	66700	0.2503	up	up	correct
JCTCF.US	Jewett	20221222	5.51	5.51	5.51	5.51	100	5.51
JD.US	JD.com Inc	20221222	58.75	59.4	57.11	57.67	5318200	57.67	down	up	incorrect
JFIN.US	Jiayin Group Inc	20221222	2.1	2.18	2.1	2.14	34600	2.14	up	up	correct
JFU.US	9F Inc	20221222	0.181	0.181	0.16	0.176	175700	0.176	down	down	correct
JG.US	Aurora Mobile Limited	20221222	0.87	0.89	0.84	0.85	55900	0.85	down	down	correct
JJSF.US	J & J Snack Foods Corp	20221222	153.12	154.5	151.85	153.2	53000	153.2	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20221222	177.1	177.39	174.12	176.67	279900	176.67	down	down	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20221222	10.42	10.42	10.42	10.42	0	10.42
JNCE.US	Jounce Therapeutics Inc	20221222	0.71	0.835	0.651	0.818	998100	0.818	up	up	correct
JOAN.US	JOANN Inc	20221222	2.79	2.86	2.65	2.84	223200	2.84	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20221222	10.095	10.095	10.095	10.095	0	10.095
JOFFU.US	JOFF Fintech Acquisition Corp	20221222	10.06	10.06	10.06	10.06	0	10.06
JOUT.US	Johnson Outdoors Inc	20221222	64.31	66.77	64.31	66.35	30100	66.35	up	up	correct
JPM.US	PM	20221222	18.17	18.17	17.81	18	225440	18	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20221222	4.06	4.06	3.95	4.01	30700	4.01	down	down	correct
JRVR.US	James River Group Holdings Ltd	20221222	22.56	22.56	21.745	22.11	110800	22.11	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20221222	18.49	18.84	18.35	18.84	18300	18.84	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20221222	0.46	0.5	0.413	0.47	43500	0.47	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20221222	0.03	0.03	0.02	0.0206	9786	0.0206	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20221222	10.025	10.025	10.02	10.02	1400	10.02	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20221222	10.05	10.05	10.05	10.05	0	10.05
JUPW.US	Jupiter Wellness Inc	20221222	0.97	0.97	0.895	0.92	65400	0.92	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20221222	0.12	0.12	0.12	0.12	4000	0.12
JVA.US	Coffee Holding Co. Inc	20221222	1.85	1.92	1.82	1.85	16100	1.85
JWEL.US	Jowell Global Ltd	20221222	0.442	0.45	0.405	0.415	171800	0.415	down	down	correct
JYNT.US	The Joint Corp	20221222	14.83	15.38	14.06	14.96	119300	14.96	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20221222	0.117	0.128	0.115	0.123	1534400	0.123	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20221222	10.06	10.06	10.06	10.06	1	10.06
KAIIU.US	Kismet Acquisition Two Corp	20221222	10.04	10.04	10.04	10.04	400	10.04
KAIIW.US	Kismet Acquisition Two Corp	20221222	0.005	0.005	0.005	0.005	118	0.005
KAIR.US	Kairos Acquisition Corp	20221222	10.06	10.07	10.06	10.06	7000	10.06
KAIRU.US	Kairos Acquisition Corp	20221222	10.06	10.06	10.06	10.06	0	10.06
KAIRW.US	Kairos Acquisition Corp	20221222	0.0001	0.0016	0.0001	0.001	4800	0.001	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20221222	3.79	3.79	3.6	3.67	17800	3.67	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20221222	77.41	79.58	74.44	76.36	124100	76.36	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20221222	5.43	5.48	5.38	5.45	87300	5.45	up	up	correct
KARO.US	Karooooo Ltd	20221222	22.78	23.35	22.58	22.64	3148	22.64	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20221222	0.799	0.8	0.75	0.795	126700	0.795	down	down	correct
KBAL.US	Kimball International Inc	20221222	6.28	6.34	6.2	6.33	103400	6.33	up	up	correct
KBNT.US	Kubient Inc	20221222	0.69	0.72	0.669	0.72	18100	0.72	up	up	correct
KERN.US	Akerna Corp	20221222	0.84	0.86	0.76	0.79	124200	0.79	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20221222	3.69	3.795	3.605	3.78	1671000	3.78	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20221222	25.99	27.4	25.645	27.35	598700	27.35	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20221222	36.52	36.53	35.9414	36.29	6452891	36.29	down	down	correct
KE.US	Kimball Electronics Inc	20221222	24.19	24.19	22.36	22.69	77800	22.69	down	down	correct
KELYA.US	Kelly Services Inc	20221222	16.73	16.73	16.43	16.58	126500	16.58	down	down	correct
KELYB.US	Kelly Services Inc	20221222	16.46	16.46	16.46	16.46	100	16.46
KEQU.US	Kewaunee Scientific Corporation	20221222	15.55	15.55	15.55	15.55	400	15.55
KERNW.US	Akerna Corp	20221222	0.023	0.023	0.0148	0.0148	14081	0.0148	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20221222	6.95	6.95	6.95	6.95	100	6.95
KFRC.US	Kforce Inc	20221222	54.16	55.16	53.02	53.57	212600	53.57	down	down	correct
KHC.US	The Kraft Heinz Company	20221222	40.12	40.65	39.81	40.36	6832300	40.36	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20221222	37.55	39.14	36.393	38.97	93100	38.97	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20221222	10.01	10.01	10.01	10.01	46000	10.01
KIIIU.US	Kismet Acquisition Three Corp	20221222	10	10	10	10	0	10
KINS.US	Kingstone Companies Inc	20221222	1.45	1.508	1.42	1.45	12600	1.45
KINZ.US	KINS Technology Group Inc	20221222	9.95	9.99	9.92	9.98	3900	9.98	up	up	correct
KINZU.US	KINS Technology Group Inc	20221222	9.268	9.268	9.268	9.268	0	9.268
KIRK.US	Kirkland's Inc	20221222	3.41	3.41	3.17	3.27	313600	3.27	down	up	incorrect
KLAC.US	KLA Corporation	20221222	386.09	386.78	367.0589	373.85	2075821	373.85	down	down	correct
KLAQ.US	KL Acquisition Corp	20221222	10.09	10.09	10.09	10.09	0	10.09
KLAQU.US	KL Acquisition Corp	20221222	10.09	10.09	10.09	10.09	0	10.09
KLDO.US	Kaleido Biosciences Inc	20221222	0.001	0.001	0.001	0.001	4200	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20221222	45.53	45.53	43.19	44.58	357000	44.58	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20221222	1.63	1.69	1.61	1.62	55900	1.62	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20221222	15.93	15.93	14.67	15.25	251000	15.25	down	down	correct
KMDA.US	Kamada Ltd	20221222	4.03	4.03	3.75	3.93	73000	3.93	down	down	correct
KMPH.US	KemPharm Inc	20221222	4.55	4.59	4.31	4.39	221600	4.39	down	down	correct
KNBE.US	KnowBe4 Inc	20221222	24.75	24.79	24.75	24.75	519500	24.75
KNDI.US	Kandi Technologies Group Inc	20221222	2.6	2.6	2.36	2.41	198300	2.41	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20221222	15.38	15.67	14.71	15.62	202600	15.62	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20221222	279.28	279.28	271.79	276.45	121000	276.45	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20221222	6.38	6.38	5.83	6.17	140000	6.17	down	down	correct
KOD.US	Kodiak Sciences Inc	20221222	7.07	7.11	6.83	7.07	282900	7.07
KOPN.US	Kopin Corporation	20221222	1.11	1.16	1.07	1.13	360400	1.13	up	up	correct
KORE.US	WT	20221222	0.0925	0.119	0.08	0.1001	19577	0.1001	up	up	correct
KOSS.US	Koss Corporation	20221222	5.27	5.33	5.01	5.13	25200	5.13	down	down	correct
KPLT.US	Katapult Holdings Inc	20221222	0.9	0.943	0.855	0.869	256200	0.869	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20221222	0.0994	0.0999	0.0718	0.0995	11900	0.0995	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20221222	2.75	2.909	2.5	2.53	59000	2.53	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20221222	3	3.035	2.65	2.71	4608800	2.71	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20221222	0.193	0.197	0.171	0.171	54400	0.171	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20221222	1.082	1.098	1.07	1.08	16600	1.08	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20221222	3.31	3.5	3.23	3.4	31400	3.4	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20221222	10.1	10.11	10.08	10.09	73900	10.09	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20221222	10.09	10.09	10.09	10.09	0	10.09
KRNT.US	Kornit Digital Ltd	20221222	20.56	20.56	19.44	20.54	478900	20.54	down	down	correct
KRNY.US	Kearny Financial Corp	20221222	10.2	10.36	10.14	10.21	303900	10.21	up	up	correct
KRON.US	Kronos Bio Inc	20221222	1.5	1.5	1.4	1.46	163592	1.46	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20221222	48.56	49.31	47.215	48.66	101200	48.66	up	up	correct
KRT.US	Karat Packaging Inc	20221222	13.56	13.8	13.2	13.49	21300	13.49	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20221222	200.72	203.85	199.25	202.41	160100	202.41	up	up	correct
KRUS.US	Kura Sushi USA Inc	20221222	52.74	54.88	52	53.46	86500	53.46	up	up	correct
KRYS.US	Krystal Biotech Inc	20221222	76.89	79.545	76.03	78.39	197000	78.39	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20221222	9.97	9.97	9.96	9.96	1600	9.96	down	down	correct
KSICU.US	Kadem Sustainable Impact Corporation	20221222	9.95	9.95	9.95	9.95	2019	9.95
KSICW.US	Kadem Sustainable Impact Corporation	20221222	0.0101	0.0101	0.0101	0.0101	24716	0.0101
KSPN.US	Kaspien Holdings Inc	20221222	0.6061	0.61	0.56	0.6001	84070	0.6001	down	down	correct
KTCC.US	Key Tronic Corporation	20221222	4.5	4.5	4.31	4.37	12400	4.37	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20221222	9.32	9.44	8.9	9.2	1275200	9.2	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20221222	8.67	8.99	8.34	8.51	18100	8.51	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20221222	0.67	0.67	0.574	0.599	181300	0.599	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20221222	0.0206	0.0206	0.02	0.02	5000	0.02	down	down	correct
KURA.US	Kura Oncology Inc	20221222	11.78	11.99	11.48	11.81	824200	11.81	up	up	correct
KVHI.US	KVH Industries Inc	20221222	9.66	9.68	9.35	9.44	34400	9.44	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20221222	9.96	10	9.95	9.95	65300	9.95	down	up	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20221222	9.95	9.96	9.93	9.93	145400	9.93	down	down	correct
KXIN.US	Kaixin Auto Holdings	20221222	0.477	0.49	0.444	0.446	77900	0.446	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20221222	27.41	29.49	27.13	29.41	614600	29.41	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20221222	0.53	0.56	0.51	0.53	31400	0.53
KZR.US	Kezar Life Sciences Inc	20221222	6.79	7.12	6.74	7.09	499200	7.09	up	up	correct
LABP.US	Landos Biopharma Inc	20221222	0.42	0.45	0.371	0.396	675300	0.396	down	down	correct
LAKE.US	Lakeland Industries Inc	20221222	12.52	12.54	12.19	12.39	11000	12.39	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20221222	92.67	93.36	91.38	93.16	380700	93.16	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20221222	202.5	203.6	201.24	202.31	169300	202.31	down	down	correct
LAND.US	Gladstone Land Corporation	20221222	18.67	18.82	18.314	18.8	140300	18.8	up	up	correct
LANDM.US	Gladstone Land Corporation	20221222	23.369	23.369	23.369	23.369	100	23.369
LANDO.US	Gladstone Land Corporation	20221222	24.05	24.335	23.76	24.3	28000	24.3	up	up	correct
LARAX.US	LARAX	20221222	8.82	8.82	8.82	8.82	0	8.82
LARK.US	Landmark Bancorp Inc	20221222	21.26	21.72	21.26	21.54	2700	21.54	up	up	correct
LASR.US	nLIGHT Inc	20221222	9.59	10.105	9.46	9.99	379000	9.99	up	up	correct
LAUR.US	Laureate Education Inc	20221222	9.66	9.78	9.55	9.69	663600	9.69	up	up	correct
LAZR.US	Luminar Technologies Inc	20221222	5.84	5.845	5.2	5.67	11557500	5.67	down	down	correct
LAZY.US	Lazydays Holdings Inc	20221222	12.41	12.41	12.01	12.12	45800	12.12	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20221222	17.63	17.69	17.37	17.58	176600	17.58	down	up	incorrect
LBC.US	Luther Burbank Corporation	20221222	11.39	11.39	11.2	11.36	26300	11.36	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20221222	3.8	3.8	3.8	3.8	700	3.8
LBRDA.US	Liberty Broadband Corporation	20221222	71.03	72.62	70.477	72.41	544100	72.41	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20221222	72.1	73.06	70.74	73.02	1381900	73.02	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20221222	23.38	23.38	23.38	23.38	1800	22.9448
LBTYA.US	Liberty Global plc	20221222	18.94	19	18.64	18.96	1158100	18.96	up	up	correct
LBTYB.US	Liberty Global plc	20221222	19	19	19	19	100	19
LBTYK.US	Liberty Global plc	20221222	19.22	19.35	19	19.32	1306400	19.32	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20221222	9.87	9.98	9.87	9.98	1800	9.98	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20221222	10.09	10.09	10.087	10.087	282600	10.087	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20221222	10.04	10.04	10.03	10.04	1200	10.04
LCAAW.US	L Catterton Asia Acquisition Corp	20221222	0.0112	0.0112	0.011	0.011	3624	0.011	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20221222	10.05	10.05	10.05	10.05	300	10.05
LCAPW.US	Lionheart Acquisition Corporation II	20221222	1.39	1.39	1.39	1.39	230	1.39
LCID.US	Lucid Group Inc. Common Stock	20221222	7.12	7.17	6.63	6.89	35161300	6.89	down	down	correct
LCNB.US	LCNB Corp	20221222	17.51	17.66	17.41	17.41	4800	17.41	down	up	incorrect
LCRDX.US	LCRDX	20221222	8.82	8.82	8.82	8.82	0	8.82
LCRUX.US	LCRUX	20221222	8.82	8.82	8.82	8.82	0	8.82
LCUT.US	Lifetime Brands Inc	20221222	8.19	8.31	7.63	7.75	25500	7.75	down	down	correct
LDHA.US	LDH Growth Corp I	20221222	10.1	10.1	10.07	10.07	6500	10.07	down	down	correct
LDHAU.US	LDH Growth Corp I	20221222	10.06	10.06	10.06	10.06	300	10.06
LE.US	Lands' End Inc	20221222	7.33	7.34	7.13	7.26	117400	7.26	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20221222	142.98	144.95	141.73	143.95	362056	143.3042	up	up	correct
LEDS.US	SemiLEDs Corporation	20221222	1.73	1.74	1.65	1.65	14200	1.65	down	down	correct
LEE.US	Lee Enterprises Incorporated	20221222	17.62	18	17.61	17.61	4000	17.61	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20221222	10.1	10.6	10.07	10.07	3300	10.07	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20221222	10.1	10.1	10.1	10.1	0	10.1
LEGAW.US	Lead Edge Growth Opportunities Ltd	20221222	0.05	0.05	0.0395	0.04	4500	0.04	down	down	correct
LEGH.US	Legacy Housing Corporation	20221222	17.82	17.975	17.5	17.78	25200	17.78	down	down	correct
LEGN.US	Legend Biotech Corporation	20221222	50.13	50.57	49.76	50.36	368300	50.36	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20221222	49.59	49.59	49.59	49.59	0	49.59
LESL.US	Leslie's Inc	20221222	12.02	12.13	11.87	12.08	2512900	12.08	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20221222	2.43	2.475	2.361	2.46	10100	2.46	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20221222	0.4	0.4	0.4	0.4	630	0.4
LFMD.US	LifeMD Inc	20221222	2.04	2.13	2	2.01	133200	2.01	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20221222	13.63	14	13.5	14	2900	14	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20221222	4.75	4.96	4.7	4.95	254200	4.95	up	up	correct
LFUS.US	Littelfuse Inc	20221222	218.77	222.06	211.16	215.06	95700	215.06	down	up	incorrect
LFVN.US	LifeVantage Corporation	20221222	3.74	3.74	3.6	3.63	36600	3.63	down	up	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20221222	10.55	10.55	10.08	10.09	177200	10.09	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20221222	10.07	10.075	10.05	10.05	1100	10.05	down	down	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20221222	0.011	0.011	0.011	0.011	20229	0.011
LGHL.US	Lion Group Holding Ltd	20221222	1.15	1.19	1	1.08	2238300	1.08	down	down	correct
LGHLW.US	Lion Financial Group Limited	20221222	0.0558	0.0558	0.049	0.049	1722	0.049	down	down	correct
LGIH.US	LGI Homes Inc	20221222	95.84	98.05	93.75	97.4	150200	97.4	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20221222	64.85	67.1	63.53	67.03	200200	67.03	up	up	correct
LGO.US	Largo Resources Ltd	20221222	5.27	5.29	5.02	5.13	46600	5.13	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20221222	10.2513	10.2513	10.2513	10.2513	0	10.2513
LGTOU.US	Legato Merger Corp. II Unit	20221222	10.5	10.5	10.4	10.4	5500	10.4	down	down	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20221222	10.24	10.24	10.24	10.24	100	10.24
LGVN.US	Longeveron Inc	20221222	3.01	3.01	2.8	2.81	37100	2.81	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
LHCG.US	LHC Group Inc	20221222	162.68	162.77	161.8	162	601900	162	down	up	incorrect
LHDX.US	Lucira Health Inc	20221222	0.16	0.16	0.14	0.14	448400	0.14	down	down	correct
LI.US	Li Auto Inc	20221222	21.26	21.57	19.88	20.43	6892840	20.43	down	down	correct
LIAN.US	LianBio American Depositary Shares	20221222	1.74	1.8	1.61	1.65	143600	1.65	down	up	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20221222	10.19	10.19	10.19	10.19	5	10.19
LIDR.US	Aeye Inc	20221222	0.57	0.57	0.47	0.501	924500	0.501	down	down	correct
LIDRW.US	AEye Inc	20221222	0.052	0.052	0.052	0.052	100	0.052
LIFE.US	aTyr Pharma Inc	20221222	2.05	2.09	2	2.07	131300	2.07	up	up	correct
LILA.US	Liberty Latin America Ltd	20221222	7.66	7.75	7.45	7.58	277500	7.58	down	down	correct
LILAK.US	Liberty Latin America Ltd	20221222	7.76	7.82	7.52	7.63	930900	7.63	down	down	correct
LILM.US	Lilium NV	20221222	1.17	1.24	1.16	1.18	1033800	1.18	up	up	correct
LILMW.US	Lilium Equity Warrants	20221222	0.09	0.095	0.078	0.081	29800	0.081	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20221222	5.67	5.67	5.47	5.59	63100	5.59	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20221222	7.59	7.59	7.06	7.2	326300	7.2	down	down	correct
LINK.US	Interlink Electronics Inc	20221222	8.85	8.85	8.85	8.85	239	8.85
LIONU.US	Lionheart III Corp Unit	20221222	10.13	10.13	10.13	10.13	11	10.13
LIQT.US	LiqTech International Inc	20221222	0.39	0.39	0.37	0.37	82500	0.37	down	down	correct
LITE.US	Lumentum Holdings Inc	20221222	49.78	50.63	48.73	50.6	1363800	50.6	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20221222	2.2	2.2	2.005	2.08	107700	2.08	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20221222	9.91	9.92	9.91	9.92	900	9.92	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20221222	9.94	9.94	9.94	9.94	0	9.94
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20221222	0.04	0.0401	0.04	0.0401	46	0.0401	up	up	correct
LIVE.US	Live Ventures Incorporated	20221222	24.87	25.67	24.87	25.5	6900	25.5	up	up	correct
LIVN.US	LivaNova PLC	20221222	53.77	54.2	51.52	54.08	370500	54.08	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20221222	0.52	0.52	0.49	0.51	2100	0.51	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20221222	0.058	0.058	0.058	0.058	0	0.058
LIZI.US	Lizhi Inc	20221222	0.78	0.78	0.732	0.75	42000	0.75	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20221222	9.22	9.55	9.22	9.46	3200	9.46	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20221222	9.56	9.56	9.56	9.56	1	9.56
LKCO.US	Luokung Technology Corp	20221222	0.185	0.185	0.169	0.173	1017200	0.173	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20221222	73.57	73.95	72.44	73.33	89200	73.33	down	up	incorrect
LKQ.US	LKQ Corporation	20221222	53.88	54.25	52.22	53.12	1247800	53.12	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20221222	46.44	46.66	45.32	45.94	81900	45.94	down	down	correct
LMB.US	Limbach Holdings Inc	20221222	11.26	11.35	10.75	10.96	54900	10.96	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20221222	0.98	0.99	0.92	0.939	64800	0.939	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20221222	0.15	0.15	0.115	0.13	33971	0.13	down	up	incorrect
LMFA.US	LM Funding America Inc	20221222	0.65	0.7	0.65	0.66	50300	0.66	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20221222	0.4	0.43	0.37	0.37	62900	0.37	down	down	correct
LMNR.US	Limoneira Company	20221222	13.35	13.41	13.18	13.33	162709	13.2503	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20221222	7.9	8	7.7	7.9	8415	7.9
LMST.US	Limestone Bancorp Inc	20221222	23.95	24.3	23.9	24.29	7600	24.29	up	up	correct
LNDC.US	Landec Corporation	20221222	7.06	7.27	6.82	7.08	61029	7.08	up	up	correct
LNSR.US	LENSAR Inc	20221222	2.77	2.84	2.75	2.79	9300	2.79	up	up	correct
LNT.US	Alliant Energy Corporation	20221222	54.94	54.94	53.82	54.77	854800	54.77	down	down	correct
LNTH.US	Lantheus Holdings Inc	20221222	52.22	52.22	50.74	51.39	569800	51.39	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20221222	5.72	5.75	5.7	5.75	23470	5.6237	up	up	correct
LOB.US	Live Oak Bancshares Inc	20221222	30.66	30.66	29.595	30.43	189400	30.43	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20221222	10.37	10.44	10.2	10.39	197900	10.39	up	up	correct
LOGI.US	Logitech International S.A	20221222	61.74	61.82	60.15	61.04	657000	61.04	down	down	correct
LOOP.US	Loop Industries Inc	20221222	2.31	2.38	2.26	2.31	88800	2.31
LOPE.US	Grand Canyon Education Inc	20221222	107.23	107.77	106.07	107.31	253100	107.31	up	down	incorrect
LOVE.US	The Lovesac Company	20221222	18.92	19.33	18.35	19.01	587000	19.01	up	up	correct
LPCN.US	Lipocine Inc	20221222	0.425	0.425	0.4	0.41	62800	0.41	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20221222	212.32	212.32	209	211.11	541400	211.11	down	down	correct
LPRO.US	Open Lending Corporation	20221222	6.62	6.62	6.26	6.46	1546900	6.46	down	down	correct
LPSN.US	LivePerson Inc	20221222	10.45	10.47	9.52	9.85	570600	9.85	down	down	correct
LPTH.US	LightPath Technologies Inc	20221222	1.23	1.23	1.15	1.18	17200	1.18	down	down	correct
LPTX.US	Leap Therapeutics Inc	20221222	0.43	0.463	0.43	0.46	501300	0.46	up	up	correct
LQDA.US	Liquidia Corporation	20221222	6.18	6.26	6.1	6.24	227500	6.24	up	up	correct
LQDT.US	Liquidity Services Inc	20221222	13.95	14.07	13.57	13.84	195500	13.84	down	up	incorrect
LRCX.US	Lam Research Corporation	20221222	431.9	433.2079	397.06	409.11	3177025	409.11	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20221222	22.2	22.2	21.585	21.83	1600	21.83	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20221222	4.75	4.925	4.64	4.65	82800	4.65	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20221222	12.33	12.33	12.32	12.32	800	12.32	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20221222	67.1	67.1	64.27	66.12	1509300	66.12	down	down	correct
LSEA.US	Landsea Homes Corporation	20221222	5.345	5.46	5.305	5.43	6800	5.43	up	down	incorrect
LSEAW.US	Landsea Homes Corporation	20221222	0.1	0.1001	0.1	0.1001	4015	0.1001	up	down	incorrect
LSTR.US	Landstar System Inc	20221222	165.16	167.95	162.99	165.57	225100	165.57	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20221222	39	39.22	38.66	39.08	400700	39.08	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20221222	39.668	39.668	39.668	39.668	100	39.668
LSXMK.US	The Liberty SiriusXM Group	20221222	38.75	39.09	38.53	38.98	531900	38.98	up	up	correct
LTAFX.US	Altst Strgs Fd A	20221222	4.73	4.73	4.73	4.73	0	4.73
LTBR.US	Lightbridge Corporation	20221222	4.21	4.26	4.08	4.18	54800	4.18	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20221222	4.48	4.48	4.48	4.48	0	4.48
LTCH.US	Latch Inc	20221222	0.75	0.75	0.68	0.715	592300	0.715	down	down	correct
LTCHW.US	Latch Inc	20221222	0.07	0.07	0.045	0.045	10800	0.045	down	down	correct
LTIFX.US	LTIFX	20221222	4.78	4.78	4.78	4.78	0	4.78
LTRN.US	Lantern Pharma Inc	20221222	5.5	5.89	5.35	5.51	10500	5.51	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20221222	0.63	0.64	0.61	0.61	301700	0.61	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20221222	27.4	27.4	27.4	27.4	600	27.4
LTRX.US	Lantronix Inc	20221222	4.32	4.32	4.06	4.18	68000	4.18	down	up	incorrect
LTRYW.US	Lottery Com	20221222	0.017	0.0181	0.017	0.017	19801	0.017
LUCD.US	Lucid Diagnostics Inc. Common Stock	20221222	1.52	1.52	1.39	1.49	153700	1.49	down	down	correct
LULU.US	Lululemon Athletica Inc	20221222	313.02	314.49	308.69	312.93	1499300	312.93	down	down	correct
LUMO.US	Lumos Pharma Inc	20221222	3.7	3.99	3.7	3.84	25000	3.84	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20221222	8.95	9.08	8.64	9.05	138400	9.05	up	up	correct
LUNG.US	Pulmonx Corporation	20221222	8.11	8.34	7.65	8.07	393400	8.07	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20221222	10.11	10.11	10.11	10.11	0	10.11
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20221222	2.52	2.69	2.26	2.36	224200	2.36	down	down	correct
LVO.US	LiveOne Inc	20221222	0.51	0.536	0.505	0.523	155100	0.523	up	up	correct
LVOX.US	LiveVox Holding Inc	20221222	2.78	2.82	2.66	2.79	34900	2.79	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20221222	3.39	3.39	3.39	3.39	0	3.39
LVRA.US	Levere Holdings Corp	20221222	10.06	10.06	10.06	10.06	0	10.06
LVRAU.US	Levere Holdings Corp	20221222	9.99	9.99	9.99	9.99	100184	9.99
LVTX.US	Lava Therapeutics B.V	20221222	3.65	3.968	3.46	3.77	133400	3.77	up	up	correct
LWAY.US	Lifeway Foods Inc	20221222	5.93	6.52	5.8	5.82	2300	5.82	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20221222	5.33	5.33	4.6	4.86	1644800	4.86	down	down	correct
LX.US	LexinFintech Holdings Ltd	20221222	2.03	2.04	1.961	2.03	666900	2.03
LXRX.US	Lexicon Pharmaceuticals Inc	20221222	1.71	2.04	1.71	1.95	931200	1.95	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20221222	2.56	2.56	2.56	2.56	0	2.56
LYEL.US	Lyell Immunopharma Inc. Common Stock	20221222	2.96	3.07	2.885	3.04	813700	3.04	up	up	correct
LYFT.US	Lyft Inc	20221222	10.33	10.36	9.835	10.1	12757300	10.1	down	down	correct
LYL.US	Dragon Victory International Limited	20221222	0.57	0.57	0.5111	0.55	14818	0.55	down	down	correct
LYLT.US	Loyalty Ventures Inc	20221222	2.075	2.075	1.86	1.92	319200	1.92	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20221222	2.72	3.14	2.677	3	44100	3	up	up	correct
LYTS.US	LSI Industries Inc	20221222	12.04	12.07	11.64	11.8	92000	11.8	down	down	correct
LZ.US	LegalZoom.com Inc	20221222	8.27	8.27	7.77	7.86	1546200	7.86	down	down	correct
MACA.US	Moringa Acquisition Corp	20221222	10.07	10.07	10.07	10.07	100	10.07
MACAU.US	Moringa Acquisition Corp	20221222	10.11	10.11	10.11	10.11	0	10.11
MACK.US	Merrimack Pharmaceuticals Inc	20221222	10.1	10.87	10.1	10.42	175800	10.42	up	up	correct
MANH.US	Manhattan Associates Inc	20221222	120.5	122.15	117.45	119.47	260300	119.47	down	down	correct
MAPS.US	WM Technology Inc	20221222	0.91	0.953	0.84	0.85	1869500	0.85	down	down	correct
MAPSW.US	WM Technology Inc	20221222	0.138	0.138	0.1	0.12	6757	0.12	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20221222	10.42	10.42	10.4	10.4	500	10.4	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20221222	10.985	10.985	10.985	10.985	0	10.985
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20221222	0.03	0.05	0.02	0.0497	203249	0.0497	up	up	correct
MAR.US	Marriott International Inc	20221222	147.23	148.53	145.37	147.22	1837200	147.22	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20221222	3.55	3.69	3.48	3.67	14615700	3.67	up	down	incorrect
MARK.US	Remark Holdings Inc	20221222	1.29	1.37	1.13	1.21	517700	1.21	down	down	correct
MARPS.US	Marine Petroleum Trust	20221222	7.33	7.33	7	7	5100	7	down	up	incorrect
MASI.US	Masimo Corporation	20221222	145.55	150.21	145	149.77	498500	149.77	up	up	correct
MASS.US	908 Devices Inc	20221222	8.33	8.33	7.77	7.86	326500	7.86	down	down	correct
MAT.US	Mattel Inc	20221222	16.76	16.77	16.21	16.75	3353494	16.75	down	down	correct
MATW.US	Matthews International Corporation	20221222	30.28	30.62	29.8	30.56	92400	30.56	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20221222	19.56	19.56	18.35	18.58	381600	18.58	down	down	correct
MAYS.US	J.W. Mays Inc	20221222	48.5	48.5	48.5	48.5	100	48.5
MBCN.US	Middlefield Banc Corp	20221222	28.1	28.1	27.82	27.91	2500	27.91	down	down	correct
MBIN.US	Merchants Bancorp	20221222	24.5	24.5	24.04	24.39	64300	24.39	down	down	correct
MBINN.US	Merchants Bancorp	20221222	20.31	20.497	19.86	19.9	19100	19.9	down	down	correct
MBINO.US	Merchants Bancorp	20221222	20.55	20.7	20.27	20.49	23800	20.49	down	down	correct
MBINP.US	Merchants Bancorp	20221222	24.25	24.6	24.25	24.57	2800	24.57	up	up	correct
MBIO.US	Mustang Bio Inc	20221222	0.36	0.38	0.33	0.37	695700	0.37	up	up	correct
MBNKP.US	Medallion Bank	20221222	24	24	24	24	100	24
MBOT.US	Microbot Medical Inc	20221222	3.7	3.71	3.3	3.55	13500	3.55	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20221222	1.3	1.3	1.2	1.24	47835	1.24	down	up	incorrect
MBTC.US	Nocturne Acquisition Corporation	20221222	10.53	10.53	10.51	10.51	200	10.51	down	down	correct
MBTCR.US	Nocturne Acquisition Corporation	20221222	0.075	0.075	0.075	0.075	145	0.075
MBTCU.US	Nocturne Acquisition Corporation	20221222	10.8	10.8	10.24	10.49	5300	10.49	down	down	correct
MBUU.US	Malibu Boats Inc	20221222	54.82	54.82	52.68	53.3	114300	53.3	down	down	correct
MBWM.US	Mercantile Bank Corporation	20221222	33.3	34.33	32.86	33.25	20000	33.25	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20221222	10.35	10.35	10.35	10.35	45	10.35
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20221222	10.08	10.08	10.08	10.08	100	10.08
MCAER.US	Mountain Crest Acquisition Corp. III Right	20221222	0.1	0.1	0.08	0.08	142431	0.08	down	up	incorrect
MCAEU.US	Mountain Crest Acquisition Corp. III	20221222	9.63	9.63	9.63	9.63	0	9.63
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20221222	0.0911	0.0911	0.0849	0.09	448000	0.09	down	down	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20221222	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20221222	10.07	10.07	10.07	10.07	100	10.07
MCBC.US	Macatawa Bank Corporation	20221222	10.99	10.99	10.7	10.77	100800	10.77	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20221222	21.1	21.4	21.09	21.39	21500	21.39	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20221222	26.06	26.06	25.62	25.78	67600	25.78	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20221222	71.37	71.37	68.45	69.91	7644500	69.91	down	down	correct
MCHX.US	Marchex Inc	20221222	1.36	1.7	1.36	1.68	8500	1.68	up	up	correct
MCRB.US	Seres Therapeutics Inc	20221222	5.65	5.655	5.315	5.44	862305	5.44	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20221222	77.44	77.99	75.94	76.95	80200	76.95	down	down	correct
MDB.US	MongoDB Inc	20221222	196.04	197.99	190.85	196.17	1118800	196.17	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20221222	284.73	315.45	283.99	287.08	1688200	287.08	up	up	correct
MDGS.US	Medigus Ltd	20221222	5.11	5.56	5.04	5.13	17100	5.13	up	down	incorrect
MDGSW.US	Medigus Ltd. WT C EXP 072323	20221222	0.15	0.15	0.15	0.15	4	0.15
MDIA.US	MediaCo Holding Inc	20221222	1.21	1.28	1.07	1.25	310200	1.25	up	up	correct
MDJH.US	MDJM Ltd	20221222	1.52	1.52	1.52	1.52	1100	1.52
MDLZ.US	Mondelez International Inc	20221222	66.69	66.83	65.97	66.73	4856779	66.3456	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20221222	0.47	0.47	0.41	0.431	86000	0.431	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20221222	0.694	0.7	0.66	0.661	30200	0.661	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20221222	23.4	23.4	23.4	23.4	200	23.4
MDRX.US	Allscripts Healthcare Solutions Inc	20221222	17.91	17.99	17.78	17.98	575700	17.98	up	up	correct
MDVL.US	Medavail Holdings Inc	20221222	0.288	0.315	0.261	0.268	97500	0.268	down	up	incorrect
MDWD.US	MediWound Ltd	20221222	11.31	11.65	8.91	10.95	243700	10.95	down	up	incorrect
MDWT.US	Midwest Holding Inc	20221222	12.85	12.85	12.85	12.85	600	12.85
MDXG.US	MiMedx Group Inc	20221222	2.68	2.82	2.65	2.79	458276	2.79	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20221222	6.76	6.777	6.76	6.777	800	6.777	up	down	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20221222	2.34	2.34	2.202	2.29	2148400	2.29	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20221222	9.97	9.97	9.75	9.76	700	9.76	down	down	correct
MEDP.US	Medpace Holdings Inc	20221222	207.82	211.62	206.01	211.34	188700	211.34	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20221222	10.15	10.15	10.15	10.15	0	10.15
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20221222	0.0301	0.04	0.0301	0.04	75130	0.04	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20221222	0.431	0.455	0.399	0.399	12000	0.399	down	down	correct
MEIP.US	MEI Pharma Inc	20221222	0.25	0.26	0.25	0.25	952200	0.25
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20221222	9.971	9.98	9.96	9.97	11600	9.97	down	down	correct
MELI.US	MercadoLibre Inc	20221222	882.97	885.39	863.47	873.26	470100	873.26	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20221222	10.34	10.412	10.33	10.402	16300	10.402	up	up	correct
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20221222	10.37	10.37	10.37	10.37	2	10.37
MEOH.US	Methanex Corporation	20221222	37.16	37.27	35.62	36.51	231701	36.51	down	down	correct
MERC.US	Mercer International Inc	20221222	11.87	12.01	11.47	11.67	322300	11.67	down	up	incorrect
MESA.US	Mesa Air Group Inc	20221222	1.13	1.13	1.05	1.06	391300	1.06	down	down	correct
MESO.US	Mesoblast Limited	20221222	3.01	3.1	3.01	3.09	48000	3.09	up	up	correct
METC.US	Ramaco Resources Inc	20221222	8.99	9.19	8.83	9.16	346900	9.16	up	up	correct
METCL.US	METCL	20221222	26.7	26.7	26.7	26.7	200	26.7
METX.US	Meten EdtechX Education Group Ltd	20221222	0.19	0.2	0.18	0.18	226500	0.18	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20221222	0.0277	0.0284	0.0206	0.0206	25518	0.0206	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20221222	2.45	2.457	2.2	2.27	122600	2.27	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20221222	0.634	0.67	0.634	0.67	2200	0.67	up	up	correct
MFIN.US	Medallion Financial Corp	20221222	6.99	6.99	6.75	6.77	11300	6.77	down	up	incorrect
MGEE.US	MGE Energy Inc	20221222	70.54	70.94	69.85	70.82	63400	70.82	up	up	correct
MGI.US	MoneyGram International Inc	20221222	10.9	10.91	10.88	10.89	1359800	10.89	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20221222	15.92	16.03	15.78	16	8800	16	up	up	correct
MGNI.US	Magnite Inc	20221222	11.03	11.05	10.27	10.64	1572200	10.64	down	up	incorrect
MGNX.US	MacroGenics Inc	20221222	5.94	5.97	5.65	5.9	289300	5.9	down	down	correct
MGPI.US	MGP Ingredients Inc	20221222	109.05	109.14	105.74	108.9	68200	108.9	down	down	correct
MGRC.US	McGrath RentCorp	20221222	97.97	97.97	95.51	97.41	128500	97.41	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20221222	0.36	0.39	0.34	0.36	1898400	0.36
MGTX.US	MeiraGTx Holdings plc	20221222	5.88	6.06	5.85	6.05	183400	6.05	up	up	correct
MGYR.US	Magyar Bancorp Inc	20221222	13	13	12.91	12.91	400	12.91	down	down	correct
MHLD.US	Maiden Holdings Ltd	20221222	1.93	1.98	1.93	1.95	41500	1.95	up	up	correct
MICT.US	MICT Inc	20221222	0.9	0.9	0.812	0.84	320300	0.84	down	down	correct
MIDD.US	The Middleby Corporation	20221222	131.94	132.7	129.37	132.41	463628	132.41	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20221222	0.25	0.26	0.23	0.23	252500	0.23	down	down	correct
MIND.US	MIND Technology Inc	20221222	0.43	0.43	0.41	0.42	24000	0.42	down	down	correct
MINDP.US	MIND Technology Inc	20221222	6.2	6.2	5.56	5.56	4800	5.56	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20221222	0.19	0.21	0.18	0.19	198300	0.19
MIR.US	WT	20221222	1.05	1.08	1.04	1.07	43610	1.07	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20221222	18.16	18.535	18.02	18.47	162900	18.47	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20221222	2.93	2.93	2.8	2.8	9300	2.8	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20221222	3.81	3.98	3.736	3.88	113400	3.88	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20221222	10.05	10.05	10.05	10.05	6100	10.05
MITAU.US	Coliseum Acquisition Corp. Unit	20221222	10.02	10.03	10.02	10.03	300	10.03	up	up	correct
MITAW.US	Coliseum Acquisition Corp. Warrant	20221222	0.044	0.044	0.0401	0.0401	8333	0.0401	down	down	correct
MITK.US	Mitek Systems Inc	20221222	10.13	10.19	9.7	10.16	324400	10.16	up	down	incorrect
MKSI.US	MKS Instruments Inc	20221222	82.57	83.92	81.63	83.48	1457900	83.48	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20221222	1.59	1.67	1.56	1.62	50600	1.62	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20221222	274.81	281.84	274.65	281.76	314100	281.76	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20221222	163.07	164.39	158.77	163.4	89600	163.4	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20221222	10.2	10.2	10.2	10.2	0	10.2
MLACU.US	Malacca Straits Acquisition Company Limited	20221222	10.237	10.237	10.237	10.237	0	10.237
MLACW.US	Malacca Straits Acquisition Company Limited	20221222	0.0111	0.04	0.011	0.04	1100	0.04	up	down	incorrect
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20221222	10.16	10.16	10.16	10.16	927	10.16
MLCO.US	Melco Resorts & Entertainment Limited	20221222	11.46	11.53	11.2	11.43	2755600	11.43	down	down	correct
MLKN.US	MillerKnoll Inc	20221222	18	20.88	17.4	20.85	1908200	20.85	up	up	correct
MLVF.US	Malvern Bancorp Inc	20221222	17.71	17.87	17.7	17.87	10500	17.87	up	up	correct
MMAT.US	Meta Materials Inc	20221222	1.22	1.24	1.11	1.14	6715100	1.14	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20221222	2.81	2.85	2.78	2.81	82900	2.81
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20221222	1.74	1.9	1.7	1.89	175100	1.89	up	up	correct
MMSI.US	Merit Medical Systems Inc	20221222	70.06	70.86	69.61	70.86	148600	70.86	up	up	correct
MMYT.US	MakeMyTrip Limited	20221222	28.2	28.29	27.58	28.25	140500	28.25	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20221222	2.17	2.17	2.12	2.12	5200	2.12	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20221222	116.08	117.43	108.89	113.9	690700	113.9	down	up	incorrect
MNKD.US	MannKind Corporation	20221222	5.14	5.29	5.03	5.28	5126600	5.28	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20221222	2.69	2.69	2.582	2.62	216600	2.62	down	down	correct
MNOV.US	MediciNova Inc	20221222	2.2	2.25	2.05	2.05	140900	2.05	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20221222	2.2	2.48	2.1	2.43	17600	2.43	up	up	correct
MNRO.US	Monro Inc	20221222	45.43	46.18	44.39	45.3	200100	45.3	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20221222	28.07	28.07	27.14	27.54	7400	27.54	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20221222	25.08	25.08	25.08	25.08	0	25.08
MNST.US	Monster Beverage Corporation	20221222	101.19	101.46	99.33	100.81	1538700	100.81	down	down	correct
MNTK.US	Montauk Renewables Inc	20221222	11.11	11.24	10.558	10.89	374100	10.89	down	up	incorrect
MNTS.US	Momentus Inc	20221222	0.9	0.9	0.755	0.816	282100	0.816	down	down	correct
MNTSW.US	Momentus Inc	20221222	0.0503	0.0503	0.0503	0.0503	1000	0.0503
MNTV.US	Momentive Global Inc	20221222	6.73	6.86	6.62	6.84	1056600	6.84	up	up	correct
MNTX.US	Manitex International Inc	20221222	4.07	4.22	3.7	3.81	111600	3.81	down	down	correct
MODV.US	ModivCare Inc	20221222	89.93	91.02	87	90.15	70100	90.15	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20221222	32.22	32.22	31.63	31.84	22000	31.84	down	down	correct
MOGO.US	Mogo Inc	20221222	0.473	0.48	0.455	0.469	1177300	0.469	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20221222	6.49	6.53	6.263	6.5	1300	6.5	up	up	correct
MOMO.US	Momo Inc	20221222	8.84	9	8.41	8.57	3260900	8.57	down	down	correct
MON.US	Monument Circle Acquisition Corp	20221222	10.12	11.01	10.05	10.05	69372	10.05	down	down	correct
MONCU.US	Monument Circle Acquisition Corp	20221222	10.09	10.392	10.08	10.08	6400	10.08	down	down	correct
MONCW.US	Monument Circle Acquisition Corporation	20221222	0.0003	0.0006	0.0002	0.0003	803961	0.0003
MOR.US	MorphoSys AG	20221222	3.3	3.42	3.29	3.42	40500	3.42	up	up	correct
MORF.US	Morphic Holding Inc	20221222	26.03	26.63	25.78	26.44	117900	26.44	up	up	correct
MORN.US	Morningstar Inc	20221222	212.79	215.27	208.3	215.01	107100	215.01	up	up	correct
MOTS.US	Motus GI Holdings Inc	20221222	1	1.018	0.9	0.926	183200	0.926	down	down	correct
MOVE.US	Movano Inc	20221222	1.62	1.62	1.45	1.49	23500	1.49	down	down	correct
MOXC.US	Moxian Inc	20221222	0.68	0.68	0.63	0.63	17300	0.63	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20221222	10.7	11.11	10.62	11.05	115200	11.05	up	up	correct
MPACR.US	Model Performance Acquisition Corp. Right	20221222	0.26	0.31	0.26	0.31	1000	0.31	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20221222	0.0417	0.06	0.0417	0.06	1300	0.06	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20221222	31.16	31.22	30.99	31.1	23500	31.1	down	up	incorrect
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20221222	10.1	10.1	10.1	10.1	0	10.1
MPWR.US	Monolithic Power Systems Inc	20221222	357.34	360.235	339.45	347.6	982798	346.8339	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20221222	6.03	6.06	5.82	6.03	3403600	6.03
MRAI.US	Marpai Inc. Class A Common Stock	20221222	0.8	0.82	0.8	0.81	10800	0.81	up	up	correct
MRAM.US	Everspin Technologies Inc	20221222	5.3	5.4	5.19	5.32	44400	5.32	up	up	correct
MRBK.US	Meridian Corporation	20221222	30.42	31.247	29.77	30.32	13300	30.32	down	down	correct
MRCC.US	Monroe Capital Corporation	20221222	8.23	8.28	7.9	8.28	76200	8.28	up	up	correct
MRCY.US	Mercury Systems Inc	20221222	43.58	43.97	42.58	43.84	298700	43.84	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20221222	0.55	0.68	0.55	0.56	1086100	0.56	up	up	correct
MRIN.US	Marin Software Incorporated	20221222	0.98	0.98	0.91	0.94	285500	0.94	down	down	correct
MRKR.US	Marker Therapeutics Inc	20221222	0.29	0.29	0.28	0.28	136600	0.28	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20221222	5.5	5.5	5.4	5.4	1100	5.4	down	down	correct
MRNA.US	Moderna Inc	20221222	209.82	212.47	201.61	208.34	5374600	208.34	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20221222	3.68	3.79	3.57	3.77	177000	3.77	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20221222	5.97	6.04	5.705	5.98	1011600	5.98	up	up	correct
MRTN.US	Marten Transport Ltd	20221222	19.9	19.9	19.48	19.84	237400	19.84	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20221222	42.54	43.81	40.92	43.45	1985900	43.45	up	up	correct
MRUS.US	Merus N.V	20221222	14.77	15.02	14.31	14.94	433400	14.94	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20221222	14.05	14.39	13.63	14.31	2020100	14.31	up	up	correct
MRVL.US	Marvell Technology Inc	20221222	37.87	38.04	36.36	37.07	14074200	37.07	down	up	incorrect
MS.US	PO	20221222	17.85	17.97	17.75	17.89	323402	17.6161	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20221222	10.04	10.04	10.04	10.04	84500	10.04
MSACW.US	Medicus Sciences Acquisition Corp	20221222	0.0879	0.0879	0.0879	0.0879	100	0.0879
MSBI.US	Midland States Bancorp Inc	20221222	26.21	26.31	25.84	26.23	49800	26.23	up	up	correct
MSDA.US	MSD Acquisition Corp	20221222	10.07	10.07	10.07	10.07	500	10.07
MSDAU.US	MSD Acquisition Corp	20221222	10.07	10.08	10.07	10.08	1800	10.08	up	up	correct
MSDAW.US	MSD Acquisition Corp	20221222	0.0705	0.1	0.0601	0.0601	51207	0.0601	down	down	correct
MSEX.US	Middlesex Water Company	20221222	87.47	87.74	84.33	85.09	161400	85.09	down	down	correct
MSFIX.US	The Multi	20221222	10.94	10.94	10.94	10.94	0	10.94
MSFT.US	Microsoft Corporation	20221222	241.255	241.99	233.87	238.19	28651660	238.19	down	down	correct
MSGM.US	Motorsport Games Inc	20221222	2.94	2.973	2.6	2.805	5600	2.805	down	down	correct
MSTR.US	MicroStrategy Incorporated	20221222	168.3	168.3	160.92	166.23	433000	166.23	down	down	correct
MSVB.US	Mid	20221222	12.82	12.82	12.82	12.82	200	12.82
MTAC.US	MedTech Acquisition Corporation	20221222	10.053	10.1	10.02	10.02	3300	10.02	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20221222	10.15	10.15	10.15	10.15	0	10.15
MTACW.US	MedTech Acquisition Corporation	20221222	0.1	0.1	0.1	0.1	0	0.1
MTBC.US	CareCloud Inc	20221222	3	3.05	2.95	2.96	22500	2.96	down	down	correct
MTBCP.US	CareCloud Inc	20221222	26.81	26.9899	26.6225	26.9005	7494	26.6716	up	up	correct
MTC.US	Mmtec Inc	20221222	0.706	0.72	0.616	0.66	73700	0.66	down	down	correct
MTCH.US	Match Group Inc	20221222	39.68	40.13	38.665	39.89	3785400	39.89	up	up	correct
MTCR.US	Metacrine Inc	20221222	0.43	0.449	0.416	0.43	832800	0.43
MTEM.US	Molecular Templates Inc	20221222	0.36	0.37	0.35	0.35	193700	0.35	down	down	correct
MTEX.US	Mannatech Incorporated	20221222	19.39	19.45	18.82	19.29	6800	19.29	down	down	correct
MTLS.US	Materialise NV	20221222	8.89	8.89	8.55	8.77	274100	8.77	down	down	correct
MTP.US	Midatech Pharma plc	20221222	0.78	0.88	0.752	0.79	5800	0.79	up	up	correct
MTRX.US	Matrix Service Company	20221222	6.21	6.27	6.09	6.18	180100	6.18	down	up	incorrect
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20221222	10.5	10.5	10.5	10.5	100	10.5
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20221222	10.211	10.211	10.211	10.211	2	10.211
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20221222	0.02	0.02	0.02	0.02	0	0.02
MTSI.US	MACOM Technology Solutions Holdings Inc	20221222	64.65	65.09	62.78	64.14	245700	64.14	down	down	correct
MTTR.US	Matterport Inc	20221222	2.6	2.605	2.47	2.59	3091900	2.59	down	down	correct
MU.US	Micron Technology Inc	20221222	49.5	49.97	48.43	49.43	40959621	49.3178	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20221222	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20221222	0.25	0.26	0.23	0.23	169803100	0.23	down	down	correct
MVBF.US	MVB Financial Corp	20221222	22.23	22.39	21.9	22.29	20200	22.29	up	up	correct
MVIS.US	MicroVision Inc	20221222	2.37	2.37	2.2	2.33	2218500	2.33	down	down	correct
MVST.US	Microvast Holdings Inc	20221222	1.61	1.625	1.52	1.59	1356700	1.59	down	down	correct
MVSTW.US	Microvast Holdings Inc	20221222	0.2149	0.215	0.2	0.2031	110663	0.2031	down	down	correct
MXCT.US	MaxCyte Inc.	20221222	5.08	5.09	4.87	5.08	329500	5.08
MYFW.US	First Western Financial Inc	20221222	28.47	28.47	27.76	28.32	12400	28.32	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20221222	15.77	16.34	15.69	16.3	1174600	16.3	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20221222	1.21	1.23	1.12	1.16	102000	1.16	down	up	incorrect
MYNA.US	Mynaric AG American Depository Shares	20221222	3.85	3.85	3.585	3.659	8900	3.659	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20221222	7.5	7.5	6.463	7.2	14700	7.2	down	down	correct
MYPS.US	Playstudios Inc	20221222	3.76	3.89	3.66	3.81	241000	3.81	up	up	correct
MYPSW.US	MYPSW	20221222	0.445	0.445	0.445	0.445	0	0.445
MYRG.US	MYR Group Inc	20221222	87.91	89.07	85.93	89.01	65700	89.01	up	up	correct
MYSZ.US	My Size Inc	20221222	2.67	2.885	2.615	2.66	56100	2.66	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20221222	10.1	10.13	10.1	10.13	529500	10.13	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20221222	10.12	10.12	10.12	10.12	1000	10.12
NAII.US	Natural Alternatives International Inc	20221222	8.5	8.74	8.1	8.74	1900	8.74	up	up	correct
NAOV.US	NanoVibronix Inc	20221222	0.26	0.28	0.26	0.278	209000	0.278	up	up	correct
NARI.US	Inari Medical Inc	20221222	67.7	69.55	67.42	68.56	490800	68.56	up	up	correct
NATH.US	Nathan's Famous Inc	20221222	68.04	68.04	66.09	66.74	2900	66.74	down	down	correct
NATI.US	National Instruments Corporation	20221222	37.54	37.54	36.24	36.73	541000	36.73	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20221222	8.43	8.68	8.18	8.38	48200	8.38	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20221222	1.86	1.93	1.77	1.8	269500	1.8	down	down	correct
NAVI.US	Navient Corporation	20221222	16.62	16.7	16.035	16.29	657500	16.29	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20221222	120.89	122.73	120.18	122.4	375500	122.4	up	down	incorrect
NBN.US	Northeast Bank	20221222	42.3	42.83	42.23	42.7	13400	42.7	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20221222	1.85	1.938	1.81	1.84	23400	1.84	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20221222	0.2269	0.2269	0.19	0.2128	141758	0.2128	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20221222	10.03	10.043	9.95	9.95	1600	9.95	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20221222	10.03	10.03	9.99	9.99	1700	9.99	down	down	correct
NBSTW.US	Newbury Street Acquisition Corporation	20221222	0.07	0.07	0.05	0.07	14200	0.07
NBTB.US	NBT Bancorp Inc	20221222	43.41	43.41	42.83	43.29	123200	43.29	down	down	correct
NBTX.US	Nanobiotix S.A	20221222	4	4	4	4	100	4
NCACU.US	Newcourt Acquisition Corp Unit	20221222	10.25	10.25	10.25	10.25	0	10.25
NCMI.US	National CineMedia Inc	20221222	0.31	0.32	0.26	0.28	1014800	0.28	down	up	incorrect
NCNA.US	NuCana plc	20221222	0.78	0.827	0.756	0.8	17300	0.8	up	up	correct
NCNO.US	nCino Inc	20221222	25.95	26.08	24.77	25.42	443900	25.42	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20221222	25.45	25.5	23.75	23.76	4500	23.76	down	down	correct
NCTY.US	The9 Limited	20221222	0.62	0.62	0.58	0.58	241900	0.58	down	up	incorrect
NDAQ.US	Nasdaq Inc	20221222	61.14	61.14	60.07	61.06	1373100	61.06	down	down	correct
NDLS.US	Noodles & Company	20221222	5.01	5.01	4.88	5	204330	5	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20221222	5.95	5.95	5.42	5.74	69600	5.74	down	down	correct
NDSN.US	Nordson Corporation	20221222	236.62	237.76	231.63	234.68	209500	234.68	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20221222	15.01	15.01	14.67	14.79	30843	14.7304	down	down	correct
NEE.US	PQ	20221222	50.35	50.35	49.65	49.915	39395	49.915	down	down	correct
NEGG.US	Newegg Commerce Inc	20221222	1.38	1.39	1.27	1.33	213500	1.33	down	down	correct
NEO.US	NeoGenomics Inc	20221222	9.55	9.55	9.04	9.53	860400	9.53	down	up	incorrect
NEOG.US	Neogen Corporation	20221222	14.8	15.02	14.52	14.99	1916100	14.99	up	up	correct
NEON.US	Neonode Inc	20221222	5.5	5.55	5.2	5.48	52500	5.48	down	down	correct
NEPH.US	Nephros Inc	20221222	1.07	1.11	1.06	1.11	28700	1.11	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20221222	0.27	0.27	0.24	0.25	295800	0.25	down	down	correct
NERV.US	Minerva Neurosciences Inc	20221222	2.715	2.729	2.485	2.56	66000	2.56	down	down	correct
NESR.US	National Energy Services Reunited Corp	20221222	6.58	6.6	6.27	6.38	331000	6.38	down	down	correct
NESRW.US	NESRW	20221222	0.327	0.327	0.327	0.327	1000	0.327
NEWT.US	Newtek Business Services Corp	20221222	16.45	16.63	16.06	16.59	190800	16.59	up	up	correct
NEXI.US	NexImmune Inc	20221222	0.276	0.29	0.23	0.255	890900	0.255	down	down	correct
NEXT.US	NextDecade Corporation	20221222	4.69	4.72	4.3	4.56	739700	4.56	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20221222	15.46	15.89	15.33	15.47	104200	15.47	up	up	correct
NFE.US	New Fortress Energy Inc	20221222	43.5	43.58	40.824	41.97	1960900	41.97	down	down	correct
NFLX.US	Netflix Inc	20221222	298.09	298.88	290.8131	297.75	7856192	297.75	down	up	incorrect
NFYS.US	UN	20221222	9.98	9.98	9.98	9.98	0	9.98
NGM.US	NGM Biopharmaceuticals Inc	20221222	5.1	5.25	5	5.14	314200	5.14	up	up	correct
NGMS.US	NeoGames S.A	20221222	12.27	12.27	11.19	11.83	114400	11.83	down	down	correct
NH.US	NantHealth Inc	20221222	3.01	3.01	2.6	2.8	103100	2.8	down	down	correct
NHTC.US	Natural Health Trends Corp	20221222	3.51	3.51	3.46	3.49	24400	3.49	down	down	correct
NICE.US	NICE Ltd	20221222	196.66	196.66	192.43	193.88	115100	193.88	down	up	incorrect
NICHX.US	NICHX	20221222	28.92	28.92	28.92	28.92	0	28.92
NICK.US	Nicholas Financial Inc	20221222	5.76	6.36	5.76	6.03	7400	6.03	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20221222	0.6	0.64	0.546	0.562	128800	0.562	down	down	correct
NIU.US	Niu Technologies	20221222	5.55	5.59	5.1	5.28	861600	5.28	down	down	correct
NKLA.US	Nikola Corporation	20221222	2.4	2.57	2.21	2.49	11744800	2.49	up	up	correct
NKSH.US	National Bankshares Inc	20221222	40	40.1	39.39	39.9	8300	39.9	down	down	correct
NKTR.US	Nektar Therapeutics	20221222	2.45	2.48	2.27	2.3	936600	2.3	down	up	incorrect
NKTX.US	Nkarta Inc	20221222	5.63	5.73	5.215	5.5	1140700	5.5	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20221222	1.19	1.25	1.11	1.25	98360	1.25	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20221222	0.2	0.299	0.197	0.247	24800	0.247	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20221222	0.44	0.44	0.406	0.425	178300	0.425	down	down	correct
NMFC.US	New Mountain Finance Corporation	20221222	12.04	12.15	11.95	12.12	236000	12.12	up	down	incorrect
NMIH.US	NMI Holdings Inc	20221222	20.57	20.57	19.865	20.06	324800	20.06	down	down	correct
NMRD.US	Nemaura Medical Inc	20221222	1.89	1.9	1.815	1.89	4000	1.89
NMRK.US	Newmark Group Inc	20221222	7.69	7.92	7.69	7.92	502200	7.92	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20221222	1.75	1.8	1.38	1.41	270900	1.41	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20221222	1.14	1.15	1.09	1.1	48500	1.1	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20221222	0.5825	0.6	0.5401	0.5425	7101	0.5425	down	down	correct
NNBR.US	NN Inc	20221222	1.58	1.62	1.38	1.43	390000	1.43	down	down	correct
NNDM.US	Nano Dimension Ltd	20221222	2.37	2.44	2.325	2.41	3879500	2.41	up	up	correct
NNOX.US	Nano	20221222	8.55	8.55	8.12	8.35	369500	8.35	down	down	correct
NODK.US	NI Holdings Inc	20221222	13.4	13.4	13.31	13.31	3800	13.31	down	down	correct
NOTV.US	Inotiv Inc	20221222	3.89	4.51	3.73	4.44	821300	4.44	up	up	correct
NOVN.US	Novan Inc	20221222	1.3	1.35	1.25	1.35	213600	1.35	up	up	correct
NOVT.US	Novanta Inc	20221222	140.7	142.74	135.79	138.32	115200	138.32	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20221222	10.31	10.31	10.31	10.31	1	10.31
NOVVR.US	Nova Vision Acquisition Corp. Rights	20221222	0.11	0.1285	0.0898	0.1285	20516	0.1285	up	down	incorrect
NOVVU.US	Nova Vision Acquisition Corp. Unit	20221222	10.37	10.37	10.37	10.37	0	10.37
NPABU.US	New Providence Acquisition Corp. II Unit	20221222	9.95	9.95	9.95	9.95	2	9.95
NPCE.US	NeuroPace Inc	20221222	1.46	1.61	1.46	1.5	28500	1.5	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20221222	10.08	10.08	10.08	10.08	401200	10.08
NRACU.US	Noble Rock Acquisition Corporation	20221222	10.09	10.09	10.09	10.09	0	10.09
NRACW.US	Noble Rock Acquisition Corporation	20221222	0.0301	0.0301	0.0301	0.0301	6101	0.0301
NRBO.US	NeuroBo Pharmaceuticals Inc	20221222	1.26	1.29	1.2	1.29	450700	1.29	up	up	correct
NRC.US	National Research Corporation	20221222	38.57	39.3599	37.3	37.73	37044	37.608	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20221222	9.57	9.71	9.243	9.4	131700	9.4	down	down	correct
NRIM.US	Northrim BanCorp Inc	20221222	54.4	54.7	54.08	54.3	19200	54.3	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20221222	11.09	11.125	10.385	10.85	368300	10.85	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20221222	20.43	20.43	20.43	20.43	0	20.43
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20221222	20.66	20.66	20.66	20.66	0	20.66
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20221222	20.68	20.68	20.68	20.68	0	20.68
NRXP.US	NRx Pharmaceuticals Inc	20221222	1.11	1.11	1.04	1.08	170400	1.08	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20221222	0.35	0.3825	0.3	0.3	14547	0.3	down	down	correct
NSIT.US	Insight Enterprises Inc	20221222	96.41	97.23	95.1	97.23	216300	97.23	up	up	correct
NSPR.US	InspireMD Inc	20221222	0.99	1.01	0.95	0.96	16800	0.96	down	down	correct
NSSC.US	Napco Security Technologies Inc	20221222	26.27	26.9	26.01	26.82	277900	26.82	up	up	correct
NSTG.US	NanoString Technologies Inc	20221222	7.59	7.7	7.17	7.56	612000	7.56	down	down	correct
NSYS.US	Nortech Systems Incorporated	20221222	12.86	12.86	11.9	12.61	11100	12.61	down	down	correct
NTAP.US	NetApp Inc	20221222	59.41	59.42	58.42	58.97	1762905	58.97	down	down	correct
NTCT.US	NetScout Systems Inc	20221222	32.83	32.87	32.29	32.65	343000	32.65	down	down	correct
NTES.US	NetEase Inc	20221222	72.99	74.07	71.6	72.18	1048000	72.18	down	up	incorrect
NTGR.US	NETGEAR Inc	20221222	18.32	18.32	17.6	17.99	116000	17.99	down	down	correct
NTIC.US	Northern Technologies International Corporation	20221222	12.88	12.98	12.6	12.98	5000	12.98	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20221222	35.64	36.1	34.16	36.07	921700	36.07	up	up	correct
NTNX.US	Nutanix Inc	20221222	28.64	28.8	27.82	27.92	2506900	27.92	down	down	correct
NTRA.US	Natera Inc	20221222	40.83	42.76	40.68	42.74	960100	42.74	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20221222	3.68	3.68	3.68	3.68	1500	3.68
NTRBW.US	Nutriband Inc. Warrant	20221222	3.14	3.14	3.14	3.14	100	3.14
NTRS.US	Northern Trust Corporation	20221222	88.24	88.46	85.69	87.38	671500	87.38	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20221222	20.88	20.88	20.47	20.5	77600	20.5	down	down	correct
NTWK.US	NetSol Technologies Inc	20221222	3.07	3.2	2.92	3.2	59700	3.2	up	up	correct
NURO.US	NeuroMetrix Inc	20221222	1.42	1.42	1.35	1.37	80600	1.37	down	down	correct
NUVA.US	NuVasive Inc	20221222	39.67	39.78	38.97	39.45	705300	39.45	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20221222	29	29.26	28.29	29.17	119900	29.17	up	up	correct
NUWE.US	Nuwellis Inc	20221222	8.42	10.62	8.04	8.09	465900	8.09	down	down	correct
NUZE.US	NuZee Inc	20221222	0.276	0.33	0.25	0.3124	8981	10.934	up	up	correct
NVAX.US	Novavax Inc	20221222	10.23	10.33	9.69	10.27	4349800	10.27	up	up	correct
NVCN.US	Neovasc Inc	20221222	11.2	13.37	11.2	13.26	31100	13.26	up	up	correct
NVCR.US	NovoCure Limited	20221222	78.21	81.16	77.8	79.78	640600	79.78	up	up	correct
NVDA.US	NVIDIA Corporation	20221222	160.94	161.38	148.82	153.39	56504500	153.39	down	up	incorrect
NVEC.US	NVE Corporation	20221222	67.73	67.84	64.68	66.05	30600	66.05	down	down	correct
NVEE.US	NV5 Global Inc	20221222	135.19	136.81	131.7	133.7	70700	133.7	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20221222	24.85	24.92	24.11	24.67	298700	24.67	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20221222	0.47	0.47	0.4	0.41	6600	0.41	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20221222	1.85	1.93	1.74	1.87	55000	1.87	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20221222	84.66	84.66	80.42	82.06	117200	82.06	down	down	correct
NVNO.US	enVVeno Medical Corp	20221222	4.95	5.07	4.9	5	7600	5	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20221222	0.08	0.085	0.068	0.075	57600	0.075	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20221222	0.22	0.24	0.198	0.198	204700	0.198	down	down	correct
NVSA.US	New Vista Acquisition Corp	20221222	10.08	10.08	10.07	10.07	303600	10.07	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20221222	10.055	10.08	10.055	10.07	22800	10.07	up	down	incorrect
NVSAW.US	New Vista Acquisition Corp	20221222	0.038	0.038	0.038	0.038	4328	0.038
NVTS.US	Navitas Semiconductor Corporation Common Stock	20221222	3.6	3.64	3.455	3.56	907800	3.56	down	down	correct
NVVE.US	Nuvve Holding Corp	20221222	0.56	0.595	0.51	0.528	454500	0.528	down	down	correct
NVVEW.US	Nuvve Holding Corp	20221222	0.0405	0.0549	0.0405	0.0497	15712	0.0497	up	up	correct
NWBI.US	Northwest Bancshares Inc	20221222	14.13	14.13	13.82	13.92	562000	13.92	down	down	correct
NWE.US	NorthWestern Corporation	20221222	57.47	57.91	56.65	57.84	289800	57.84	up	up	correct
NWFL.US	Norwood Financial Corp	20221222	32.9	33.06	32.34	32.9	11600	32.9
NWL.US	Newell Brands Inc	20221222	12.81	12.91	12.48	12.89	3926600	12.89	up	up	correct
NWLI.US	National Western Life Group Inc	20221222	253.49	257.04	253.49	254.7	3500	254.7	up	up	correct
NWPX.US	Northwest Pipe Company	20221222	34.13	34.13	33.42	33.78	35000	33.78	down	down	correct
NWS.US	News Corporation	20221222	17.76	18.09	17.695	18.07	660615	18.07	up	up	correct
NWSA.US	News Corporation	20221222	17.55	17.84	17.435	17.81	1585810	17.81	up	up	correct
NXGN.US	NextGen Healthcare Inc	20221222	19.1	19.11	18.73	19.01	302500	19.01	down	down	correct
NXPI.US	NXP Semiconductors N.V	20221222	159.86	161.01	153.96	157.51	2759100	157.51	down	down	correct
NXST.US	Nexstar Media Group Inc	20221222	173.64	174.36	171.61	173.67	354800	173.67	up	down	incorrect
NXTC.US	NextCure Inc	20221222	1.24	1.25	1.16	1.2	543100	1.2	down	down	correct
NXTP.US	Nextplay Technologies Inc	20221222	0.121	0.129	0.114	0.12	546100	0.12	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20221222	2.84	2.84	2.77	2.82	2718800	2.72	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20221222	17.45	17.488	16.85	16.95	4000	16.518	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20221222	19.64	19.7	19.25	19.25	6060	18.7403	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20221222	18.75	18.79	18.5	18.55	13620	18.0395	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20221222	0.37	0.38	0.32	0.34	119800	0.34	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20221222	5.15	5.35	5.11	5.33	1900	5.33	up	up	correct
OB.US	Outbrain Inc	20221222	3.74	3.74	3.44	3.53	271700	3.53	down	up	incorrect
OBLG.US	Oblong Inc	20221222	0.13	0.14	0.12	0.13	391300	0.13
OBNK.US	Origin Bancorp Inc	20221222	36.14	36.14	35.44	36.12	75400	36.12	down	down	correct
OBSV.US	ObsEva SA	20221222	0.148	0.153	0.141	0.147	475400	0.147	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20221222	47.17	47.17	46.27	46.6	1700	46.6	down	down	correct
OCAX.US	OCA Acquisition Corp	20221222	10.17	10.17	10.17	10.17	1700	10.17
OCAXU.US	OCA Acquisition Corp	20221222	10.1	10.1	10.1	10.1	0	10.1
OCAXW.US	OCA Acquisition Corp	20221222	0.01	0.0105	0.0099	0.01	89175	0.01
OCC.US	Optical Cable Corporation	20221222	4.03	4.61	4.03	4.18	13400	4.18	up	up	correct
OCCI.US	OFS Credit Company Inc	20221222	8.5	8.5	8.22	8.36	40400	8.36	down	down	correct
OCCIO.US	OFS Credit Company Inc	20221222	22.81	23.14	22.8	23.14	1600	23.14	up	up	correct
OCFC.US	OceanFirst Financial Corp	20221222	21.43	21.43	21.06	21.29	143700	21.29	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20221222	25	25.9	25	25.4	5700	25.4	up	up	correct
OCG.US	Oriental Culture Holding LTD	20221222	0.655	0.655	0.55	0.57	33600	0.57	down	down	correct
OCGN.US	Ocugen Inc	20221222	1.24	1.3	1.17	1.29	4521100	1.29	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20221222	6.73	6.79	6.66	6.77	1086700	6.77	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20221222	2.71	2.79	2.61	2.77	693000	2.77	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20221222	2.67	2.6745	2.57	2.6	64830	2.6	down	down	correct
OCX.US	OncoCyte Corporation	20221222	0.26	0.309	0.25	0.295	744100	0.295	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20221222	284	284.89	277.49	281.97	591900	281.97	down	up	incorrect
ODP.US	The ODP Corporation	20221222	46.16	46.16	45.11	45.26	359134	45.26	down	down	correct
OESX.US	Orion Energy Systems Inc	20221222	2.04	2.06	1.98	2	58500	2	down	down	correct
OFED.US	Oconee Federal Financial Corp	20221222	23.23	23.23	23.23	23.23	0	23.23
OFIX.US	Orthofix Medical Inc	20221222	19.91	20.23	19.23	19.49	158100	19.49	down	down	correct
OFLX.US	Omega Flex Inc	20221222	95.16	96.18	95	95.41	7800	95.41	up	up	correct
OFS.US	OFS Capital Corporation	20221222	10.56	10.67	10.1	10.26	57500	10.26	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20221222	21.199	21.199	21.199	21.199	0	21.199
OGI.US	OrganiGram Holdings Inc	20221222	0.825	0.826	0.78	0.798	1073300	0.798	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20221222	10.07	10.07	10.07	10.07	42	10.07
OIIM.US	O2Micro International Limited	20221222	4.5	4.52	4.48	4.5	35700	4.5
OKTA.US	Okta Inc	20221222	66.53	68.33	65.6	67.81	2761500	67.81	up	up	correct
OLB.US	The OLB Group Inc	20221222	0.95	1.035	0.8411	1.0234	225600	1.0234	up	up	correct
OLED.US	Universal Display Corporation	20221222	108.14	108.3	104.23	106.99	216500	106.99	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20221222	10.5	10.5	10.5	10.5	0	10.5
OLK.US	Olink Holding AB (publ)	20221222	23.32	25.71	23.31	25.52	135700	25.52	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20221222	45.93	45.96	44.785	45.53	1159100	45.53	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20221222	2.32	2.65	2.31	2.58	167000	2.58	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20221222	5.06	5.06	4.76	4.94	1881500	4.94	down	down	correct
OM.US	Outset Medical Inc	20221222	26.09	26.875	25.06	25.99	506700	25.99	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20221222	63.34	63.34	61.86	62.79	51900	62.79	down	down	correct
OMCL.US	Omnicell Inc	20221222	48.45	48.6	47.32	48.36	460800	48.36	down	down	correct
OMEG.US	Omega Alpha SPAC	20221222	10.08	10.085	10.08	10.08	4500	10.08
OMER.US	Omeros Corporation	20221222	2.13	2.56	2.04	2.55	850800	2.55	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20221222	3.35	3.373	3.14	3.26	63200	3.26	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20221222	5.14	5.33	5.04	5.16	20300	5.16	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20221222	2.21	2.35	2.1	2.28	153200	2.28	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20221222	4.28	4.487	4.28	4.487	4600	4.487	up	up	correct
ON.US	ON Semiconductor Corporation	20221222	63.28	63.28	60.68	62.12	9874500	62.12	down	down	correct
ONB.US	Old National Bancorp	20221222	17.67	17.73	17.32	17.59	1450400	17.59	down	down	correct
ONCR.US	Oncorus Inc	20221222	0.277	0.294	0.266	0.275	131600	0.275	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20221222	1.88	2.2	1.78	1.83	462700	1.83	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20221222	0.93	0.99	0.9	0.91	338400	0.91	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20221222	1.91	1.92	1.75	1.77	347200	1.77	down	down	correct
ONDS.US	Ondas Holdings Inc	20221222	1.84	1.84	1.74	1.75	277000	1.75	down	down	correct
ONEM.US	1Life Healthcare Inc	20221222	16.82	16.87	16.67	16.77	865300	16.77	down	up	incorrect
ONEW.US	OneWater Marine Inc	20221222	28.57	28.69	27.14	27.6	119300	27.6	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20221222	0.7	0.7	0.65	0.68	47300	0.68	down	down	correct
ONVO.US	Organovo Holdings Inc	20221222	1.64	1.64	1.53	1.64	22500	1.64
ONYXU.US	Onyx Acquisition Co. I Unit	20221222	11.24	11.24	11.24	11.24	0	11.24
OPBK.US	OP Bancorp	20221222	11.27	11.39	11.26	11.26	20200	11.26	down	down	correct
OPCH.US	Option Care Health Inc	20221222	30.53	30.7	29.61	30.19	498000	30.19	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20221222	1.05	1.17	1.01	1.03	54648500	1.03	down	down	correct
OPGN.US	OpGen Inc	20221222	0.13	0.133	0.12	0.128	1834600	0.128	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20221222	3.95	3.95	3.95	3.95	100	3.95
OPI.US	Office Properties Income Trust	20221222	13.57	13.65	13.24	13.64	303600	13.64	up	up	correct
OPINL.US	Office Properties Income Trust	20221222	17.18	17.23	16.81	16.88	20600	16.88	down	down	correct
OPK.US	OPKO Health Inc	20221222	1.15	1.18	1.12	1.18	2377700	1.18	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20221222	20.28	20.43	20.2	20.2	48700	20.2	down	down	correct
OPOF.US	Old Point Financial Corporation	20221222	27	27.08	26.42	26.42	2400	26.42	down	down	correct
OPRA.US	Opera Limited	20221222	6.03	6.03	5.9	5.99	30300	5.99	down	down	correct
OPRT.US	Oportun Financial Corporation	20221222	5.14	5.28	4.92	5.24	501600	5.24	up	up	correct
OPRX.US	OptimizeRx Corporation	20221222	17.16	17.3	16.39	16.83	160600	16.83	down	down	correct
OPT.US	Opthea Limited	20221222	5.1962	5.1962	5.1962	5.1962	43	5.1962
OPTN.US	OptiNose Inc	20221222	1.72	1.72	1.64	1.69	178300	1.69	down	down	correct
ORGN.US	Origin Materials Inc	20221222	5.07	5.08	4.82	4.93	1086600	4.93	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20221222	0.98	0.98	0.831	0.91	168699	0.91	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20221222	2.58	2.64	2.57	2.59	554200	2.59	up	up	correct
ORGS.US	Orgenesis Inc	20221222	1.86	1.91	1.86	1.91	8100	1.91	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20221222	10.04	10.04	10.04	10.04	100	10.04
ORIAU.US	Orion Biotech Opportunities Corp	20221222	10.01	10.01	10.01	10.01	100	10.01
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20221222	0.1527	0.18	0.1504	0.1705	5801	0.1705	up	up	correct
OSIS.US	OSI Systems Inc	20221222	80.9	80.9	78.02	79.41	81300	79.41	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20221222	4.39	5.25	4.09	4.79	29330900	4.79	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20221222	834.65	834.65	821.12	823.78	372591	823.78	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20221222	9.36	10.8	9.12	10.74	1213800	10.74	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20221222	24.79	24.79	23.81	24	28800	24	down	down	correct
ORTX.US	Orchard Therapeutics plc	20221222	0.39	0.39	0.38	0.38	581300	0.38	down	down	correct
OSBC.US	Old Second Bancorp Inc	20221222	16.49	16.59	16.16	16.38	89000	16.38	down	down	correct
OSPN.US	OneSpan Inc	20221222	11.75	12.24	11.41	11.59	133800	11.59	down	down	correct
OSS.US	One Stop Systems Inc	20221222	2.925	2.96	2.886	2.92	17900	2.92	down	down	correct
OSTK.US	Overstock.com Inc	20221222	19.53	19.54	18.55	19.09	1554900	19.09	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20221222	10.07	10.07	10.07	10.07	0	10.07
OSTRU.US	Oyster Enterprises Acquisition Corp	20221222	9.94	9.94	9.94	9.94	0	9.94
OSUR.US	OraSure Technologies Inc	20221222	4.88	4.96	4.71	4.8	324300	4.8	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20221222	9.96	9.96	9.58	9.59	353100	9.59	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20221222	10.43	10.43	10.43	10.43	0	10.43
OTECU.US	OceanTech Acquisitions I Corp. Units	20221222	10.31	10.31	10.31	10.31	1	10.31
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20221222	0.055	0.055	0.039	0.041	25800	0.041	down	down	correct
OTEX.US	Open Text Corporation	20221222	28.95	29.1	28.49	28.9	444300	28.9	down	down	correct
OTIC.US	Otonomy Inc	20221222	0.077	0.099	0.075	0.077	14940600	0.077
OTLK.US	Outlook Therapeutics Inc	20221222	0.89	0.9	0.86	0.878	308600	0.878	down	down	correct
OTLY.US	Oatly Group AB	20221222	1.52	1.55	1.47	1.52	4177600	1.52
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20221222	0.46	0.461	0.419	0.425	177400	0.425	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20221222	0.031	0.031	0.031	0.031	35	0.031
OTRK.US	Ontrak Inc	20221222	0.3613	0.387	0.3511	0.367	121096	0.367	up	up	correct
OTRKP.US	Ontrak Inc	20221222	0.36	0.361	0.36	0.36	5300	0.36
OTTR.US	Otter Tail Corporation	20221222	58.37	58.37	56.56	57.88	132000	57.88	down	down	correct
OUST.US	WT	20221222	0.118	0.118	0.1	0.1026	4484	0.1026	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20221222	26.55	26.55	26.55	26.55	300	26.55
OVID.US	Ovid Therapeutics Inc	20221222	1.74	1.76	1.7	1.7	89800	1.7	down	down	correct
OVLY.US	Oak Valley Bancorp	20221222	20.93	21.37	20.92	21.2	10100	21.2	up	up	correct
OWSCX.US	OWSCX	20221222	19.08	19.08	19.08	19.08	0	19.08
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20221222	10.36	10.36	10.35	10.35	900	10.35	down	down	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20221222	10.38	10.38	10.38	10.38	6400	10.38
OXACW.US	Oxbridge Acquisition Corp. Warrant	20221222	0.0302	0.0302	0.0302	0.0302	1800	0.0302
OXBR.US	Oxbridge Re Holdings Limited	20221222	1.46	1.46	1.07	1.23	72900	1.23	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20221222	0.05	0.05	0.0475	0.0475	587	0.0475	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20221222	4.99	5	4.93	4.97	750400	4.97	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20221222	22.19	22.8	22.19	22.8	1700	22.8	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20221222	24.87	24.87	24.72	24.74	4000	24.74	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20221222	22.11	22.428	22.1	22.1	17700	22.1	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20221222	3	3.02	2.96	2.99	178000	2.99	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20221222	21.4	21.4	21.4	21.4	100	21.4
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20221222	24.5	24.5	24.45	24.45	1600	24.45	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20221222	23.496	23.496	23.496	23.496	0	23.496
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20221222	10.28	10.28	10.28	10.28	376100	10.28
OXUSU.US	Oxus Acquisition Corp Unit	20221222	10.29	10.29	10.29	10.29	0	10.29
OXUSW.US	Oxus Acquisition Corp. Warrant	20221222	0.0563	0.0564	0.0457	0.0457	1120	0.0457	down	up	incorrect
OYST.US	Oyster Point Pharma Inc	20221222	11.08	11.18	11.06	11.17	254600	11.17	up	up	correct
OZK.US	Bank OZK	20221222	39.39	39.64	38.63	39.6	857800	39.6	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20221222	16.3	16.454	16.02	16.15	73600	16.15	down	down	correct
OZON.US	Ozon Holdings PLC	20221222	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20221222	11.48	11.53	11.16	11.35	4763500	11.35	down	up	incorrect
PAAS.US	Pan American Silver Corp	20221222	16.62	16.72	15.95	16.71	3371800	16.71	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20221222	8.98	9.05	8.52	9.04	2578600	9.04	up	up	correct
PACW.US	PacWest Bancorp	20221222	22.16	22.16	21.62	22.13	936900	22.13	down	down	correct
PACX.US	Pioneer Merger Corp	20221222	10.13	10.13	10.12	10.12	115500	10.12	down	down	correct
PACXU.US	Pioneer Merger Corp	20221222	10.11	10.11	10.11	10.11	0	10.11
PACXW.US	Pioneer Merger Corp	20221222	0.0025	0.0025	0.0025	0.0025	200	0.0025
PAGP.US	Plains GP Holdings L.P	20221222	12.23	12.23	11.81	12.02	2495700	12.02	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20221222	13.55	13.895	13.4	13.79	137600	13.79	up	up	correct
PALI.US	Palisade Bio Inc	20221222	1.93	1.98	1.85	1.88	46200	1.88	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20221222	1.52	1.53	1.48	1.53	34100	1.53	up	down	incorrect
PANA.US	Panacea Acquisition Corp. II	20221222	10.05	10.05	10.01	10.04	46600	10.04	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20221222	5.1	5.1	4.94	5.04	127900	5.04	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20221222	145.41	145.48	141.53	143.15	4360800	143.15	down	down	correct
PASG.US	Passage Bio Inc	20221222	1.22	1.22	1.171	1.2	105900	1.2	down	up	incorrect
PATI.US	Patriot Transportation Holding Inc	20221222	7.41	7.42	7.35	7.37	2900	7.37	down	down	correct
PATK.US	Patrick Industries Inc	20221222	59.54	60.76	57.67	60.64	230900	60.64	up	down	incorrect
PAVM.US	PAVmed Inc	20221222	0.505	0.542	0.5	0.542	452600	0.542	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20221222	0.23	0.23	0.23	0.23	27950	0.23
PAX.US	Patria Investments Limited	20221222	13.73	13.806	13.4	13.56	183000	13.56	down	down	correct
PAYS.US	PaySign Inc	20221222	2.47	2.58	2.41	2.47	31700	2.47
PAYA.US	Paya Holdings Inc	20221222	7.65	7.71	7.44	7.56	320500	7.56	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20221222	5.29	5.32	5.05	5.21	2628100	5.21	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20221222	0.8901	1.01	0.8901	1.01	10050	1.01	up	down	incorrect
PAYX.US	Paychex Inc	20221222	111	112.22	108	112.18	4401045	112.18	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20221222	10.31	10.31	10.31	10.31	1	10.31
PBBK.US	PB Bankshares Inc. Common Stock	20221222	12.99	13	12.99	13	7900	13	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20221222	11.55	11.55	11.55	11.55	8500	11.55
PBHC.US	Pathfinder Bancorp Inc	20221222	18.35	18.5	17.74	18.5	2000	18.5	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20221222	0.079	0.086	0.075	0.084	4225000	0.084	up	up	correct
PBPB.US	Potbelly Corporation	20221222	5.45	5.55	5.42	5.55	16619	5.55	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20221222	0.112	0.117	0.103	0.11	6405700	0.11	down	down	correct
PBYI.US	Puma Biotechnology Inc	20221222	4.92	5.06	4.9	4.99	377600	4.99	up	up	correct
PCAR.US	PACCAR Inc	20221222	100.7	100.98	98.45	99.82	2570601	99.82	down	down	correct
PCB.US	PCB Bancorp	20221222	17.795	18.055	17.79	18.02	21701	18.02	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20221222	10.21	10.21	10.21	10.21	0	10.21
PCH.US	PotlatchDeltic Corporation	20221222	43.78	44.36	43.31	44.3	239000	44.3	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20221222	40.24	40.24	38.58	39.73	433900	39.73	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20221222	1.29	1.33	1.17	1.261	44700	1.261	down	down	correct
PCSB.US	PCSB Financial Corporation	20221222	19.32	19.32	18.77	18.88	12600	18.88	down	down	correct
PCT.US	PureCycle Technologies Inc	20221222	6.63	6.63	6.16	6.38	940000	6.38	down	up	incorrect
PCTI.US	PCTEL Inc	20221222	4.17	4.37	4.17	4.33	78700	4.33	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20221222	7.75	10.1	7.55	8.82	12000	8.82	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20221222	2.75	2.76	2.75	2.75	10964	2.75
PCTY.US	Paylocity Holding Corporation	20221222	193.76	193.76	188.715	193.06	207700	193.06	down	down	correct
PCVX.US	Vaxcyte Inc	20221222	46.15	47.905	45.9	47.65	817100	47.65	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20221222	10.21	10.21	10.21	10.21	0	10.21
PCYG.US	Park City Group Inc	20221222	5.39	5.49	5	5.02	31200	5.02	down	down	correct
PCYO.US	Pure Cycle Corporation	20221222	10.15	10.15	9.89	10.03	115300	10.03	down	down	correct
PDCE.US	PDC Energy Inc	20221222	65.2	65.2	61.37	62.6	660100	62.6	down	down	correct
PDCO.US	Patterson Companies Inc	20221222	27.58	27.75	27.11	27.75	433748	27.75	up	up	correct
PDD.US	Pinduoduo Inc	20221222	86.98	87.85	84.55	85.49	6384600	85.49	down	down	correct
PDEX.US	Pro	20221222	16.38	16.4	16.38	16.4	600	16.4	up	up	correct
PDFS.US	PDF Solutions Inc	20221222	29.47	29.47	28.26	28.83	63300	28.83	down	down	correct
PDLB.US	PDL Community Bancorp	20221222	9.49	9.78	9.18	9.28	313500	9.28	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20221222	9.96	10.18	9.5	9.95	589000	9.95	down	down	correct
PDSKX.US	PDSKX	20221222	26.67	26.67	26.67	26.67	0	25.2385
PDSRX.US	PDSRX	20221222	26.58	26.58	26.58	26.58	0	25.166
PDSYX.US	PDSYX	20221222	26.86	26.86	26.86	26.86	0	25.4285
PEB.US	PH	20221222	16.08	16.12	15.85	15.9799	1069985	15.6363	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20221222	31.8	32.18	31.53	32.1	6100	32.1	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20221222	28.35	28.35	27.7	28.2	179000	28.2	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20221222	31.5	31.66	31.06	31.61	326500	31.61	up	up	correct
PEGA.US	Pegasystems Inc	20221222	34.17	35.06	33.33	34.37	387187	34.3401	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20221222	10.01	10.01	9.97	9.99	1352	9.99	down	down	correct
PENN.US	Penn National Gaming Inc	20221222	31.17	31.17	29.49	30.4	3395400	30.4	down	down	correct
PEP.US	PepsiCo Inc	20221222	181.86	182.05	178.9166	181.09	4305729	181.09	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20221222	9.92	9.92	9.92	9.92	100	9.92
PERI.US	Perion Network Ltd	20221222	24.84	24.87	24.32	24.68	186300	24.68	down	down	correct
PESI.US	Perma	20221222	3.44	3.47	3.33	3.46	29300	3.46	up	up	correct
PETQ.US	PetIQ Inc	20221222	9.4	9.495	9.211	9.48	298500	9.48	up	up	correct
PETS.US	PetMed Express Inc	20221222	18.01	18.01	17.49	17.69	292100	17.69	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20221222	2	2.15	2	2.045	19100	2.045	up	up	correct
PETZ.US	TDH Holdings Inc	20221222	1.55	1.6	1.48	1.6	47200	1.6	up	down	incorrect
PFALX.US	PFALX	20221222	7.52	7.52	7.52	7.52	0	7.52
PFBC.US	Preferred Bank	20221222	74.66	74.92	73.64	74.73	100700	74.73	up	up	correct
PFC.US	Premier Financial Corp	20221222	26.8	26.88	26.4	26.86	107193	26.86	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20221222	10.06	10.08	10.06	10.06	19000	10.06
PFDRU.US	Pathfinder Acquisition Corporation	20221222	10.07	10.07	10.07	10.07	500	10.07
PFDRW.US	Pathfinder Acquisition Corporation	20221222	0.1845	0.2498	0.1356	0.1356	3001	0.1356	down	down	correct
PFFLX.US	PFFLX	20221222	7.52	7.52	7.52	7.52	0	7.52
PFG.US	Principal Financial Group Inc	20221222	85.53	85.78	83.97	85.08	1059600	85.08	down	down	correct
PFHD.US	Professional Holding Corp	20221222	27.48	27.52	27	27.45	56600	27.45	down	down	correct
PFIE.US	Profire Energy Inc	20221222	1.03	1.06	1.02	1.045	26700	1.045	up	up	correct
PFIN.US	P&F Industries Inc	20221222	5	5	4.9	4.9	2200	4.9	down	down	correct
PFIS.US	Peoples Financial Services Corp	20221222	51.34	51.56	50.72	51.05	6200	51.05	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20221222	7.52	7.52	7.52	7.52	0	7.52
PFLT.US	PennantPark Floating Rate Capital Ltd	20221222	10.85	10.87	10.55	10.79	303800	10.79	down	down	correct
PFMT.US	Performant Financial Corporation	20221222	3.02	3.05	2.96	3.02	112900	3.02
PFSW.US	PFSweb Inc	20221222	5.29	5.47	5.15	5.42	226600	5.42	up	down	incorrect
PFTA.US	Portage Fintech Acquisition Corp	20221222	10.02	10.03	10.02	10.02	1100	10.02
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20221222	10.05	10.05	10.05	10.05	18	10.05
PFX.US	Phenixfin Corporation	20221222	34	34.4	34	34.4	1674	34.4	up	up	correct
PFXNL.US	PhenixFIN Corporation	20221222	25.01	25.02	25.01	25.02	1700	25.02	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20221222	21.436	21.436	21.436	21.436	0	21.436
PGC.US	Peapack	20221222	37.14	37.17	36.25	36.51	139800	36.51	down	down	correct
PGEN.US	Precigen Inc	20221222	1.44	1.46	1.35	1.42	697000	1.42	down	up	incorrect
PGNY.US	Progyny Inc	20221222	31.33	31.39	30.34	30.98	494800	30.98	down	up	incorrect
PGRW.US	Progress Acquisition Corp	20221222	10.12	10.12	10.12	10.12	0	10.12
PGRWU.US	Progress Acquisition Corp	20221222	10.11	10.11	10.11	10.11	0	10.11
PGRWW.US	Progress Acquisition Corp	20221222	0.09	0.09	0.0801	0.0801	841	0.0801	down	up	incorrect
PGSS.US	UN	20221222	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20221222	12.276	12.276	11.45	11.765	4500	11.765	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20221222	0.017	0.0333	0.0111	0.017	273831	0.017
PHAT.US	Phathom Pharmaceuticals Inc	20221222	11.24	11.59	11.01	11.53	116700	11.53	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20221222	3.1	3.19	2.87	2.87	2100	2.87	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20221222	0.41	0.41	0.325	0.359	764900	0.359	down	down	correct
PHUN.US	Phunware Inc	20221222	0.807	0.807	0.75	0.775	1277200	0.775	down	down	correct
PHUNW.US	Phunware Inc	20221222	0.4	0.4	0.345	0.3451	5295	0.3451	down	down	correct
PHVS.US	Pharvaris N.V	20221222	9.21	10.37	8.8	9.79	379300	9.79	up	up	correct
PI.US	Impinj Inc	20221222	115.9	115.9	112.12	114.22	183300	114.22	down	down	correct
PIIVX.US	PIIVX	20221222	42.37	42.37	42.37	42.37	0	42.37
PINC.US	Premier Inc	20221222	34.39	34.7	34.23	34.65	493400	34.65	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20221222	0.9	0.945	0.846	0.88	92600	0.88	down	down	correct
PIXY.US	ShiftPixy Inc	20221222	22.05	22.05	19.75	20.39	35300	20.39	down	down	correct
PKBK.US	Parke Bancorp Inc	20221222	20.23	20.46	20.06	20.4	42000	20.4	up	up	correct
PKOH.US	Park	20221222	11.85	12.47	11.6	12.42	33300	12.42	up	up	correct
PLAB.US	Photronics Inc	20221222	16.7	16.81	16.32	16.54	773900	16.54	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20221222	33.51	34.95	33.101	34.87	1206200	34.87	up	down	incorrect
PLBC.US	Plumas Bancorp	20221222	35.39	35.4	34.43	34.66	28100	34.66	down	down	correct
PLBY.US	PLBY Group Inc	20221222	3	3.04	2.7	2.75	1979400	2.75	down	down	correct
PLCE.US	The Children's Place Inc	20221222	36.71	36.71	34.86	35.87	363100	35.87	down	down	correct
PLL.US	Piedmont Lithium Inc	20221222	45.91	46.43	43.49	44.15	432700	44.15	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20221222	10.08	10.08	10.06	10.07	14100	10.07	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20221222	10.06	10.06	10.06	10.06	0	10.06
PLMIW.US	Plum Acquisition Corp. I	20221222	0.015	0.0223	0.015	0.015	13700	0.015
PLMR.US	Palomar Holdings Inc	20221222	47.12	47.82	44.64	46.05	198000	46.05	down	down	correct
PLPC.US	Preformed Line Products Company	20221222	84.01	84.11	84.01	84.11	3300	84.11	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20221222	19.03	19.63	18.86	19.45	185547	19.45	up	up	correct
PLSE.US	Pulse Biosciences Inc	20221222	2.54	2.54	2.34	2.415	207100	2.415	down	down	correct
PLTK.US	Playtika Holding Corp	20221222	8.31	8.425	8.175	8.41	664500	8.41	up	down	incorrect
PLUG.US	Plug Power Inc	20221222	12.83	12.89	12.04	12.55	17301500	12.55	down	down	correct
PLUS.US	ePlus inc	20221222	44.04	44.4	42.47	43.24	78000	43.24	down	up	incorrect
PLXP.US	PLx Pharma Inc	20221222	0.171	0.2	0.171	0.183	513900	0.183	up	down	incorrect
PLXS.US	Plexus Corp	20221222	104.9	104.9	103.16	104.51	120800	104.51	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20221222	5.83	6.1	5.78	6.1	2123400	6.1	up	up	correct
PMAAX.US	PMAAX	20221222	9.86	9.86	9.86	9.86	0	9.86
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20221222	2.87	2.92	2.87	2.89	49800	2.89	up	up	correct
PMD.US	Psychemedics Corporation	20221222	4.85	4.91	4.85	4.91	1900	4.91	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20221222	0.3	0.3	0.23	0.23	4700	0.23	down	down	correct
PMFLX.US	PMFLX	20221222	9.86	9.86	9.86	9.86	0	9.86
PMGM.US	Priveterra Acquisition Corp	20221222	10.05	10.05	10	10.02	23000	10.02	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20221222	10	10	9.98	10	5600	10
PMGMW.US	Priveterra Acquisition Corp	20221222	0.04	0.04	0.0214	0.0398	115267	0.0398	down	down	correct
PMIFX.US	PMIFX	20221222	8.87	8.87	8.87	8.87	0	8.414
PMT.US	PC	20221222	16.62	16.79	16.36	16.755	83824	16.755	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20221222	33.7	33.8	32	32.07	31800	32.07	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20221222	9.12	9.29	8.78	9.155	251400	9.155	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20221222	10.5	11.57	10.2	10.86	14300	10.86	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20221222	72.98	73.16	71.56	72.91	453500	72.91	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20221222	25.08	25.2	24.778	24.9	9600	24.9	down	down	correct
PNNT.US	PennantPark Investment Corporation	20221222	5.65	5.66	5.44	5.59	501700	5.59	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20221222	84.85	85.4	83.3	84.51	6700	84.51	down	down	correct
PNT.US	POINT Biopharma Global Inc	20221222	6.83	6.995	6.81	6.89	432200	6.89	up	up	correct
PNTG.US	The Pennant Group Inc	20221222	10.75	10.75	10.04	10.39	495100	10.39	down	down	correct
POAI.US	Predictive Oncology Inc	20221222	0.348	0.371	0.34	0.36	91800	0.36	up	up	correct
PODD.US	Insulet Corporation	20221222	301.71	303.39	293.68	297.82	136400	297.82	down	up	incorrect
POLA.US	Polar Power Inc	20221222	1.66	1.68	1.57	1.6	28000	1.6	down	down	correct
PONO.US	Pono Capital Corp Class A Common Stock	20221222	10.35	10.35	10.35	10.35	100	10.35
PONOU.US	Pono Capital Corp Unit	20221222	10.17	10.17	10.17	10.17	100	10.17
PONOW.US	Pono Capital Corp Warrant	20221222	0.0475	0.0475	0.0475	0.0475	500	0.0475
POOL.US	Pool Corporation	20221222	306.6	306.8	296.04	305.08	331800	305.08	down	down	correct
POSH.US	Poshmark Inc	20221222	17.86	17.88	17.85	17.86	1713200	17.86
POW.US	Powered Brands	20221222	10.06	10.1	10.06	10.06	1200	10.06
POWI.US	Power Integrations Inc	20221222	72.13	72.73	70.61	72.41	312000	72.41	up	up	correct
POWL.US	Powell Industries Inc	20221222	35.29	35.29	34.41	34.84	78200	34.84	down	down	correct
POWRU.US	Powered Brands	20221222	9.94	10.05	9.94	10.05	2500	10.05	up	up	correct
POWRW.US	Powered Brands	20221222	0.0101	0.0332	0.0101	0.02	6713	0.02	up	up	correct
POWW.US	AMMO Inc	20221222	1.71	1.75	1.67	1.69	964400	1.69	down	up	incorrect
POWWP.US	AMMO Inc	20221222	25.05	25.275	25.05	25.05	1400	25.05
PPBI.US	Pacific Premier Bancorp Inc	20221222	32	32.45	30.94	31.43	498500	31.43	down	down	correct
PPBT.US	Purple Biotech Ltd	20221222	1.57	1.62	1.5	1.56	74800	1.56	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20221222	23.42	23.53	23.1	23.44	533800	23.44	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20221222	10.35	10.35	10.35	10.35	0	10.35
PPHPU.US	PHP Ventures Acquisition Corp. Units	20221222	10.45	10.45	10.45	10.45	0	10.45
PPIH.US	Perma	20221222	9.16	9.33	8.99	9	16200	9	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20221222	2.52	2.52	2.42	2.42	37800	2.42	down	down	correct
PPTA.US	Midas Gold Corp.	20221222	2.78	2.8	2.64	2.8	103700	2.8	up	up	correct
PRAA.US	PRA Group Inc	20221222	32.89	33.66	32.64	33.59	299500	33.59	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20221222	2.06	2.33	2.01	2.31	505300	2.31	up	down	incorrect
PRBM.US	UN	20221222	10.4	10.43	10.2425	10.28	8102	10.28	down	up	incorrect
PRCH.US	Porch Group Inc	20221222	1.81	1.81	1.735	1.77	967700	1.77	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20221222	41.5	42.395	40.82	42.37	251200	42.37	up	up	correct
PRDEX.US	PREDEX Funds	20221222	30.36	30.36	30.36	30.36	0	30.36
PRDO.US	Perdoceo Education Corporation	20221222	14.3	14.41	14.14	14.24	354600	14.24	down	down	correct
PRFT.US	Perficient Inc	20221222	69.79	69.87	68.02	69.83	154200	69.83	up	up	correct
PRFX.US	PainReform Ltd	20221222	0.4	0.41	0.4	0.405	8300	0.405	up	up	correct
PRGS.US	Progress Software Corporation	20221222	49.75	50.09	48.93	50.03	237300	50.03	up	up	correct
PRIM.US	Primoris Services Corporation	20221222	21.36	21.66	21.1638	21.65	203571	21.5895	up	up	correct
PRIVX.US	Sharespost 100 Fund	20221222	41.8	41.8	41.8	41.8	0	41.8
PRLD.US	Prelude Therapeutics Incorporated	20221222	4.85	5.1	4.61	5.04	62700	5.04	up	up	correct
PRLVX.US	PRLVX	20221222	41.26	41.26	41.26	41.26	0	41.26
PROC.US	Procaps Group S.A. Ordinary Shares	20221222	5.94	5.94	5.35	5.46	18400	5.46	down	down	correct
PROF.US	Profound Medical Corp	20221222	8.64	9.345	8.56	9.32	65700	9.32	up	up	correct
PRPH.US	ProPhase Labs Inc	20221222	9.98	10.19	9.9	9.9	39100	9.9	down	down	correct
PROV.US	Provident Financial Holdings Inc	20221222	13.89	13.9	13.79	13.79	1500	13.79	down	down	correct
PRPL.US	Purple Innovation Inc	20221222	4.84	4.97	4.64	4.95	420000	4.95	up	up	correct
PRPO.US	Precipio Inc	20221222	0.51	0.522	0.5	0.507	84200	0.507	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20221222	2.72	3.1	2.55	2.7	88681900	2.7	down	down	correct
PRSR.US	Prospector Capital Corp	20221222	10.08	10.095	10.08	10.09	150500	10.09	up	up	correct
PRSRU.US	Prospector Capital Corp	20221222	10.07	10.08	10.07	10.07	1900	10.07
PRSRW.US	Prospector Capital Corp	20221222	0.015	0.0255	0.015	0.0212	14611	0.0212	up	down	incorrect
PRTA.US	Prothena Corporation plc	20221222	57.99	59.06	57.23	58.76	446900	58.76	up	down	incorrect
PRTC.US	PureTech Health plc	20221222	32.77	32.77	32.77	32.77	100	32.77
PRTG.US	Portage Biotech Inc	20221222	4.824	5.1	4.7	4.7	24400	4.7	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20221222	5.5	5.69	5.371	5.4	21800	5.4	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20221222	1.92	1.97	1.82	1.85	370900	1.85	down	down	correct
PRTS.US	CarParts.com Inc	20221222	6.23	6.23	5.77	6.01	953100	6.01	down	up	incorrect
PRVA.US	Privia Health Group Inc	20221222	23.6	23.82	23.14	23.72	455400	23.72	up	down	incorrect
PRVB.US	Provention Bio Inc	20221222	9.62	10.04	9.581	9.95	1215300	9.95	up	up	correct
PSA.US	PQ	20221222	16.65	16.65	16.34	16.42	50514	16.42	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20221222	10.08	10.09	10.08	10.08	15755	10.08
PSAGU.US	Property Solutions Acquisition Corp. II	20221222	10.06	10.06	10.06	10.06	0	10.06
PSAGW.US	Property Solutions Acquisition Corp. II	20221222	0.003	0.003	0.003	0.003	1207	0.003
PSEC.US	Prospect Capital Corporation	20221222	7.04	7.08	6.96	7.08	1368201	7.0207	up	up	correct
PSHG.US	Performance Shipping Inc	20221222	3.53	3.55	3.32	3.44	51700	3.44	down	up	incorrect
PSMT.US	PriceSmart Inc	20221222	62.56	62.56	61.51	62.12	88700	62.12	down	up	incorrect
PSNL.US	Personalis Inc	20221222	1.78	1.88	1.73	1.86	380700	1.86	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20221222	16.22	16.22	16.22	16.22	0	16.22
PSTV.US	Plus Therapeutics Inc	20221222	0.33	0.33	0.3	0.31	454200	0.31	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20221222	5.2	5.24	4.93	5.14	353047	5.14	down	down	correct
PT.US	Pintec Technology Holdings Limited	20221222	0.45	0.49	0.45	0.49	56400	0.49	up	up	correct
PTC.US	PTC Inc	20221222	122.25	122.89	120.08	122.15	273100	122.15	down	down	correct
PTCT.US	PTC Therapeutics Inc	20221222	37.81	37.95	36.52	37.28	399600	37.28	down	down	correct
PTDEX.US	PREDEX	20221222	30.55	30.55	30.55	30.55	0	30.55
PTE.US	PolarityTE Inc	20221222	0.75	0.79	0.72	0.78	43500	0.78	up	up	correct
PTEN.US	Patterson	20221222	16.55	16.56	15.65	16.01	1652900	16.01	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20221222	9.66	9.89	9.39	9.81	665900	9.81	up	up	correct
PTIC.US	PropTech Investment Corporation II	20221222	1.5	1.7	1.3	1.35	344550	1.35	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20221222	0.38	0.447	0.371	0.447	12600	0.447	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20221222	0.0222	0.0222	0.022	0.022	0	0.022	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20221222	17.65	17.69	17.01	17.56	497900	17.56	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20221222	21.9	22.1	21.8	22.06	22600	22.06	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20221222	7.21	7.21	6.98	6.98	600	6.98	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20221222	9.97	9.98	9.96	9.97	1300	9.97
PTOCU.US	Pine Technology Acquisition Corp	20221222	9.97	9.97	9.97	9.97	250	9.97
PTOCW.US	Pine Technology Acquisition Corp	20221222	0.0072	0.0073	0.0072	0.0073	4220	0.0073	up	up	correct
PTON.US	Peloton Interactive Inc	20221222	9.74	9.74	8.83	9.21	10145500	9.21	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20221222	2.12	2.29	2.1	2.195	14900	2.195	up	up	correct
PTRA.US	Proterra Inc	20221222	4.25	4.255	4.05	4.19	1379000	4.19	down	down	correct
PTRS.US	Partners Bancorp	20221222	8.57	8.64	8.56	8.57	7400	8.57
PTSI.US	P.A.M. Transportation Services Inc	20221222	26.08	26.08	25.11	25.75	13700	25.75	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20221222	11.32	11.55	11.25	11.43	139200	11.43	up	up	correct
PUBM.US	PubMatic Inc	20221222	12.91	13.1	12.41	12.78	596200	12.78	down	down	correct
PUCK.US	Goal Acquisitions Corp	20221222	9.97	9.97	9.97	9.97	500	9.97
PUCKU.US	Goal Acquisitions Corp	20221222	9.98	9.98	9.97	9.98	600	9.98
PUCKW.US	Goal Acquisitions Corp	20221222	0.023	0.0399	0.023	0.0399	107300	0.0399	up	up	correct
PULM.US	Pulmatrix Inc	20221222	3.44	3.46	3.2	3.4	11300	3.4	down	down	correct
PUYI.US	Puyi Inc	20221222	7.72	7.72	7.01	7.01	200	7.01	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20221222	7.37	7.405	7.21	7.31	84600	7.31	down	down	correct
PWDEX.US	PREDEX	20221222	30.55	30.55	30.55	30.55	0	30.55
PWFL.US	PowerFleet Inc	20221222	2.46	2.5	2.4	2.5	17500	2.5	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20221222	26.8	27.09	26.56	26.74	5100	26.74	down	down	correct
PWP.US	Perella Weinberg Partners	20221222	9.62	9.62	9.3	9.44	209700	9.44	down	up	incorrect
PXLW.US	Pixelworks Inc	20221222	1.4	1.4	1.36	1.4	223700	1.4
PXS.US	Pyxis Tankers Inc	20221222	5.4	5.46	5.05	5.19	102300	5.19	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20221222	24.84	24.85	24.55	24.55	4200	24.55	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20221222	1.49	1.49	1.39	1.3999	15601	1.3999	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20221222	24.86	24.86	24.08	24.73	460600	24.73	down	down	correct
PYPD.US	PolyPid Ltd	20221222	0.7	0.75	0.69	0.69	31600	0.69	down	down	correct
PYPL.US	PayPal Holdings Inc	20221222	68.54	68.818	66.385	68.57	16488200	68.57	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20221222	0.682	0.682	0.631	0.65	153700	0.65	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20221222	1.23	1.25	1.172	1.21	137500	1.21	down	up	incorrect
PZZA.US	Papa John's International Inc	20221222	83.54	83.93	81.58	82.48	360500	82.48	down	down	correct
QCOM.US	QUALCOMM Incorporated	20221222	112.57	112.59	107.375	110.68	12052940	110.68	down	down	correct
QCRH.US	QCR Holdings Inc	20221222	49.55	49.72	48.59	49.14	79900	49.14	down	down	correct
QDEL.US	Quidel Corporation	20221222	84.95	86.63	84.23	86.5	502400	86.5	up	up	correct
QFIN.US	360 DigiTech Inc	20221222	19.48	19.8	19.12	19.38	1943300	19.38	down	up	incorrect
QH.US	Quhuo Limited	20221222	1.26	1.26	1.17	1.25	48800	1.25	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20221222	4.75	4.93	4.4	4.7	117200	4.7	down	down	correct
QIWI.US	QIWI plc	20221222	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20221222	1.28	1.381	1.24	1.334	20100	1.334	up	up	correct
QLI.US	Qilian International Holding Group Limited	20221222	0.902	0.902	0.858	0.89	9300	0.89	down	down	correct
QLYS.US	Qualys Inc	20221222	111.05	111.87	109.3	110.79	215600	110.79	down	down	correct
QMCO.US	Quantum Corporation	20221222	1.08	1.1	1.03	1.08	374000	1.08
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20221222	1.39	1.44	1.35	1.39	56800	1.39
QNST.US	QuinStreet Inc	20221222	13.57	14.24	13.36	14.21	358600	14.21	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20221222	20.74	20.76	20.25	20.52	255000	20.52	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20221222	6.68	6.68	6.11	6.23	29100	6.23	down	down	correct
QRTEA.US	Qurate Retail Inc	20221222	1.54	1.55	1.47	1.54	8044795	1.54
QRTEB.US	Qurate Retail Inc	20221222	6.1	6.4	6	6	2400	6	down	down	correct
QRTEP.US	Qurate Retail Inc	20221222	36.76	36.785	35.2	35.845	69400	35.845	down	down	correct
QRVO.US	Qorvo Inc	20221222	91.15	91.35	88.21	91.07	1526900	91.07	down	down	correct
QSI.US	Quantum	20221222	1.98	2.1	1.94	2.09	538000	2.09	up	up	correct
QSIAW.US	Quantum	20221222	0.3291	0.36	0.3	0.33	1598	0.33	up	up	correct
QTNT.US	Quotient Limited	20221222	0.23	0.24	0.21	0.21	206000	0.21	down	down	correct
QTRX.US	Quanterix Corporation	20221222	12.51	13.2	12.37	13.13	326700	13.13	up	up	correct
QTT.US	Qutoutiao Inc	20221222	0.68	0.72	0.68	0.7	64700	0.7	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20221222	1.67	1.739	1.52	1.52	114100	1.52	down	down	correct
QUIK.US	QuickLogic Corporation	20221222	5.28	5.29	4.96	4.96	50300	4.96	down	up	incorrect
QUMU.US	Qumu Corporation	20221222	0.88	0.88	0.88	0.88	548000	0.88
QURE.US	uniQure N.V	20221222	23.16	23.9	23.133	23.71	619700	23.71	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20221222	11.84	12.08	11.49	11.81	691000	11.81	down	down	correct
RAIL.US	FreightCar America Inc	20221222	3.41	3.42	3.2	3.28	54300	3.28	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20221222	6.54	6.82	6.54	6.66	8800	6.66	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20221222	10.22	10.225	10.22	10.225	4200	10.225	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20221222	10.15	10.21	10.15	10.21	4100	10.21	up	up	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20221222	0.03	0.0338	0.03	0.03	2200	0.03
RAND.US	Rand Capital Corporation	20221222	13.97	14.08	13.95	13.95	737	13.95	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20221222	6.14	6.44	6.02	6.27	57300	6.27	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20221222	17.81	18.705	16.34	18.62	296400	18.62	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20221222	43.57	45.56	43.57	44.8	487700	44.8	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20221222	1.49	1.52	1.35	1.41	91400	1.41	down	down	correct
RBB.US	RBB Bancorp	20221222	21.17	21.17	20.69	20.95	63300	20.95	down	down	correct
RBBN.US	Ribbon Communications Inc	20221222	2.59	2.63	2.5	2.61	395800	2.61	up	up	correct
RBCAA.US	Republic Bancorp Inc	20221222	41.78	42.04	41.03	41.44	11200	41.44	down	down	correct
RBCN.US	Rubicon Technology Inc	20221222	1.38	1.46	1.37	1.44	5100	1.44	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20221222	9.03	9.07	8.92	9.07	17000	9.07	up	up	correct
RCAT.US	Red Cat Holdings Inc	20221222	0.814	0.83	0.768	0.768	165100	0.768	down	down	correct
RCEL.US	AVITA Medical Inc	20221222	6.65	6.79	6.51	6.62	40600	6.62	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20221222	10.03	10.03	10.03	10.03	0	10.03
RCICX.US	Resource Credit Income Fund Class C	20221222	10.13	10.13	10.13	10.13	0	10.13
RCII.US	Rent	20221222	22.73	22.96	22.16	22.73	520300	22.73
RCIIX.US	Resource Credit Income Fund Class I Shar	20221222	10.05	10.05	10.05	10.05	0	10.05
RCILX.US	RCILX	20221222	10.02	10.02	10.02	10.02	0	10.02
RCIWX.US	Resource Credit Income Fund Class W Shar	20221222	10.03	10.03	10.03	10.03	0	10.03
RCKT.US	Rocket Pharmaceuticals Inc	20221222	20.24	20.48	16.85	19.2	4593500	19.2	down	up	incorrect
RCKY.US	Rocky Brands Inc	20221222	23.5	23.86	22.9	23.82	53300	23.82	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20221222	9.995	10	9.99	10	600	10	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20221222	10.01	10.01	10.01	10.01	0	10.01
RCLFW.US	Rosecliff Acquisition Corp I	20221222	0.04	0.0401	0.04	0.04	12026	0.04
RCM.US	R1 RCM Inc	20221222	10.9	11.12	10.86	11.06	4127300	11.06	up	up	correct
RCMT.US	RCM Technologies Inc	20221222	13.71	13.71	13.05	13.4	69400	13.4	down	down	correct
RCON.US	Recon Technology Ltd	20221222	1.15	1.17	1.1	1.16	222600	1.16	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20221222	0.415	0.415	0.3699	0.372	20500	0.372	down	up	incorrect
RDCM.US	RADCOM Ltd	20221222	9.42	11.21	9.42	10.5	17900	10.5	up	up	correct
RDFN.US	Redfin Corporation	20221222	4.66	4.665	4.13	4.4	4833200	4.4	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20221222	0.164	0.164	0.155	0.161	948100	0.161	down	down	correct
RDI.US	Reading International Inc	20221222	2.77	2.78	2.72	2.77	10500	2.77
RDIB.US	Reading International Inc	20221222	19.48	19.48	19.48	19.48	8	19.48
RDNT.US	RadNet Inc	20221222	19.13	19.48	18.93	19.47	189000	19.47	up	down	incorrect
RDVT.US	Red Violet Inc	20221222	24.58	24.662	24	24.57	20200	24.57	down	down	correct
RDWR.US	Radware Ltd	20221222	19.3	19.44	19.13	19.39	116200	19.39	up	up	correct
REAL.US	The RealReal Inc	20221222	1.2	1.2	1.105	1.11	2972800	1.11	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20221222	1.13	1.22	1.07	1.2	132500	1.2	up	up	correct
REE.US	REE Automotive Ltd.	20221222	0.37	0.37	0.32	0.343	1488100	0.343	down	down	correct
REED.US	Reed's Inc	20221222	0.08	0.08	0.07	0.07	1991500	0.07	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20221222	2.05	2.05	1.95	2.02	18600	2.02	down	down	correct
REG.US	Regency Centers Corporation	20221222	62.5	62.51	60.9	62.27	667500	62.27	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20221222	736.08	736.5	726.05	733.62	506300	733.62	down	up	incorrect
REKR.US	Rekor Systems Inc	20221222	1.04	1.22	0.88	1.16	3063000	1.16	up	up	correct
RELI.US	Reliance Global Group Inc	20221222	0.6	0.65	0.575	0.61	335200	0.61	up	up	correct
RELIW.US	Reliance Global Group Inc	20221222	0.07	0.08	0.06	0.08	8510	0.08	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20221222	22.26	22.26	21.15	21.62	134300	21.62	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20221222	9.39	9.65	9.22	9.64	466700	9.64	up	up	correct
REPL.US	Replimune Group Inc	20221222	26.4	28.03	26.4	27.6	552900	27.6	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20221222	35.44	36.45	34.475	36.38	353900	36.38	up	up	correct
RETO.US	ReTo Eco	20221222	0.448	0.51	0.44	0.45	62100	0.45	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20221222	10.33	10.33	10.33	10.33	0	10.33
REVEU.US	Alpine Acquisition Corp Unit	20221222	10.29	10.29	10.29	10.29	1	10.29
REYN.US	Reynolds Consumer Products Inc	20221222	30.13	30.42	29.97	30.37	213600	30.37	up	up	correct
RFIL.US	RF Industries Ltd	20221222	5.16	5.17	4.96	5.06	7000	5.06	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20221222	29.87	29.9	27.9	28.62	2100	28.62	down	up	incorrect
RGCO.US	RGC Resources Inc	20221222	22.19	22.39	22	22.32	8400	22.32	up	up	correct
RGEN.US	Repligen Corporation	20221222	167.7	172.82	167.58	172.26	493000	172.26	up	up	correct
RGLD.US	Royal Gold Inc	20221222	111.15	111.85	109.73	111.79	443700	111.79	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20221222	1.28	1.41	1.25	1.32	77700	1.32	up	down	incorrect
RILYM.US	RILYM	20221222	22.95	23	22.5	22.52	38400	22.52	down	down	correct
RGNX.US	REGENXBIO Inc	20221222	23.35	23.94	23.03	23.47	352800	23.47	up	down	incorrect
RGP.US	Resources Connection Inc	20221222	18.47	18.58	18.15	18.46	84000	18.46	down	down	correct
RIBT.US	RiceBran Technologies	20221222	0.7	0.77	0.68	0.72	84400	0.72	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20221222	95.02	95.25	90.93	92.52	58200	92.52	down	down	correct
RIDE.US	Lordstown Motors Corp	20221222	1.14	1.16	1.1	1.12	5159300	1.12	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20221222	1.23	1.27	1.11	1.15	3348900	1.15	down	down	correct
RILY.US	B. Riley Financial Inc	20221222	35	35.22	31.6	33.26	1234800	33.26	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20221222	21.85	22.05	21.83	22.05	21800	22.05	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20221222	21.95	22.105	21.76	22	47300	22	up	up	correct
RILYP.US	B. Riley Financial Inc	20221222	19.7	19.7	19.25	19.375	8200	19.375	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20221222	20.15	20.29	19.9	20.08	19600	20.08	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20221222	18.04	18.27	17.945	18.05	58400	18.05	up	up	correct
RIOT.US	Riot Blockchain Inc	20221222	3.77	3.82	3.65	3.78	6059600	3.78	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20221222	20.66	20.81	18.92	19.73	24271200	19.73	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20221222	0.27	0.308	0.259	0.274	239300	0.274	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20221222	3.72	3.74	3.61	3.73	2610100	3.73	up	up	correct
RLAY.US	Relay Therapeutics Inc	20221222	14.6	15.34	14.425	15.16	1183900	15.16	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20221222	3.29	3.29	2.98	3.15	485799	3.15	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20221222	6.02	6.17	5.67	6.07	53100	6.07	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20221222	12.5	12.5	12.25	12.25	8000	12.25	down	up	incorrect
RMBL.US	RumbleON Inc	20221222	6.68	6.865	6.35	6.72	121000	6.72	up	down	incorrect
RMBS.US	Rambus Inc	20221222	36.47	36.71	35.42	36.25	673000	36.25	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20221222	5.91	5.98	5.74	5.87	3400	5.87	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20221222	10.06	10.06	10.05	10.05	1400	10.05	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20221222	10.08	10.08	10.08	10.08	0	10.08
RMNI.US	Rimini Street Inc	20221222	3.84	3.98	3.74	3.96	374000	3.96	up	down	incorrect
RMR.US	The RMR Group Inc	20221222	27.9	28.1	27.305	28.04	255900	28.04	up	up	correct
RMTI.US	Rockwell Medical Inc	20221222	0.97	1.03	0.97	0.99	28600	0.99	up	up	correct
RNA.US	Avidity Biosciences Inc	20221222	20.19	21.875	20	21.43	1726389	21.43	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20221222	0.367	0.399	0.32	0.36	328200	0.36	down	up	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20221222	9.62	10.28	9.37	10.2	6000	10.2	up	up	correct
RNLX.US	Renalytix Plc	20221222	1.43	1.81	1.43	1.72	88000	1.72	up	up	correct
RNST.US	Renasant Corporation	20221222	37.46	37.76	36.78	37.76	154100	37.76	up	up	correct
RNW.US	Renew Energy Global PLC	20221222	5.37	5.44	5.28	5.43	363700	5.43	up	up	correct
RNWK.US	RealNetworks Inc	20221222	0.73	0.73	0.73	0.73	0	0.73
RNWWW.US	ReNew Energy Global plc Warrant	20221222	0.75	0.75	0.75	0.75	2300	0.75
RNXT.US	RenovoRx Inc. Common Stock	20221222	2.1	2.29	1.8	2.025	41500	2.025	down	down	correct
ROAD.US	Construction Partners Inc	20221222	26.43	26.98	26.11	26.93	114900	26.93	up	up	correct
ROCC.US	Ranger Oil Corporation	20221222	39.48	39.48	36.82	38.11	428000	38.11	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20221222	9.7	10.75	9.7	10.15	23800	10.15	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20221222	10.32	10.32	10.32	10.32	0	10.32
ROCK.US	Gibraltar Industries Inc	20221222	45.83	46.33	44.69	45.99	124000	45.99	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20221222	14.78	14.89	14.53	14.85	703300	14.85	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20221222	7.19	7.25	6.99	7.2	1292600	7.2	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20221222	1.56	1.6	1.56	1.58	13400	1.58	up	down	incorrect
ROKU.US	Roku Inc	20221222	42.4	42.5	40.88	42.36	5116600	42.36	down	down	correct
ROOT.US	Root Inc	20221222	4.65	4.67	4.391	4.46	172236	4.46	down	down	correct
ROST.US	Ross Stores Inc	20221222	113.595	114.25	112.5	113.96	2250120	113.96	up	up	correct
ROVR.US	Rover Group Inc	20221222	3.76	3.76	3.55	3.66	262300	3.66	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20221222	7.95	7.975	7.445	7.65	1008900	7.65	down	down	correct
RPD.US	Rapid7 Inc	20221222	33.8	34.09	32.95	34.04	643100	34.04	up	down	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20221222	2.165	2.165	2.02	2.085	45300	2.085	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20221222	1.51	1.51	1.44	1.45	73100	1.45	down	down	correct
RPRX.US	Royalty Pharma plc	20221222	39.44	39.5	38.74	39.19	1655700	39.19	down	down	correct
RPTX.US	Repare Therapeutics Inc	20221222	14.79	14.85	14.23	14.8	151600	14.8	up	up	correct
RRBI.US	Red River Bancshares Inc	20221222	51.4	51.4	50.02	50.54	3800	50.54	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20221222	6.02	6.07	5.58	5.87	615600	5.87	down	down	correct
RRR.US	Red Rock Resorts Inc	20221222	40.5	40.625	38.71	39.52	374200	39.52	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20221222	0.1085	0.13	0.108	0.1151	5123573	0.1151	up	up	correct
RSSS.US	Research Solutions Inc	20221222	1.97	2	1.97	2	1800	2	up	down	incorrect
RSVR.US	Reservoir Media Inc	20221222	6.04	6.41	5.77	6.03	35200	6.03	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20221222	1.23	1.34	1.23	1.25	8500	1.25	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20221222	0.146	0.16	0.142	0.148	289200	0.148	up	up	correct
RUN.US	Sunrun Inc	20221222	26.7	27.02	25.06	25.77	5495900	25.77	down	down	correct
RUSHA.US	Rush Enterprises Inc	20221222	51.4	51.57	50.45	51.17	168900	51.17	down	down	correct
RUSHB.US	Rush Enterprises Inc	20221222	57.2	57.33	55.86	56.03	23200	56.03	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20221222	14.86	15.18	14.65	15.16	339200	15.16	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20221222	23.74	24.225	23.25	23.98	915700	23.98	up	up	correct
RZLT.US	Rezolute Inc	20221222	1.85	2	1.78	1.99	81700	1.99	up	up	correct
RVNC.US	Revance Therapeutics Inc	20221222	19.01	19.74	18.83	19.72	1094100	19.72	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20221222	3.59	3.64	3.2	3.26	410500	3.26	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20221222	0.9599	0.9699	0.8201	0.9	30400	0.9	down	down	correct
RVSB.US	Riverview Bancorp Inc	20221222	7.5	7.58	7.37	7.58	5800	7.58	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20221222	12.05	12.093	11.86	11.92	80000	11.92	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20221222	0.752	0.779	0.731	0.74	536900	0.74	down	up	incorrect
RXDX.US	Prometheus Biosciences Inc	20221222	110.5	111	109.12	110	544752	110	down	up	incorrect
RXRA.US	RXR Acquisition Corp	20221222	10.04	10.04	10.04	10.04	0	10.04
RXRAU.US	RXR Acquisition Corp	20221222	10.05	10.05	10.05	10.05	0	10.05
RXRX.US	Recursion Pharmaceuticals Inc	20221222	7.82	7.82	7.26	7.63	933300	7.63	down	down	correct
RXST.US	RxSight Inc. Common Stock	20221222	11.59	12.55	11.59	12.44	65400	12.44	up	up	correct
RXT.US	Rackspace Technology Inc	20221222	2.82	2.825	2.645	2.74	2143367	2.74	down	down	correct
RYAAY.US	Ryanair Holdings plc	20221222	77.85	78.01	75.35	76.61	256900	76.61	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20221222	28.81	30.26	28.04	30.25	358100	30.25	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20221222	24.38	24.49	24.03	24.12	26800	24.12	down	down	correct
SABR.US	Sabre Corporation	20221222	6.04	6.05	5.815	5.93	2965800	5.93	down	down	correct
SABRP.US	Sabre Corporation	20221222	81	83.15	80.84	80.84	5700	80.84	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20221222	0.78	0.78	0.69	0.69	24400	0.69	down	up	incorrect
SABSW.US	SAB Biotherapeutics Inc	20221222	0.0549	0.0575	0.04	0.0539	90470	0.0539	down	down	correct
SAFT.US	Safety Insurance Group Inc	20221222	87.42	87.48	85.42	87.31	81000	87.31	down	down	correct
SAGE.US	Sage Therapeutics Inc	20221222	39.59	40.06	38.975	40	324600	40	up	up	correct
SAIA.US	Saia Inc	20221222	215.73	215.75	209.26	213.31	203600	213.31	down	down	correct
SAL.US	Salisbury Bancorp Inc	20221222	30.76	30.76	30.57	30.57	6200	30.57	down	down	correct
SALM.US	Salem Media Group Inc	20221222	1.08	1.09	1.06	1.07	22100	1.07	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20221222	10.05	10.05	10.05	10.05	100	10.05
SAMG.US	Silvercrest Asset Management Group Inc	20221222	18.41	18.71	18.2	18.3	42400	18.3	down	down	correct
SANA.US	Sana Biotechnology Inc	20221222	3.49	3.615	3.35	3.57	776128	3.57	up	up	correct
SANM.US	Sanmina Corporation	20221222	59.13	59.19	57.45	58.08	328600	58.08	down	down	correct
SANW.US	S&W Seed Company	20221222	1.16	1.39	1.15	1.36	173600	1.36	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20221222	34.5	35.19	34.23	35.16	310400	35.16	up	up	correct
SATS.US	EchoStar Corporation	20221222	16.22	16.47	16.07	16.44	236200	16.44	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20221222	36.44	36.54	28.06	33.25	3214600	33.25	down	down	correct
SBAC.US	SBA Communications Corporation	20221222	276.34	281.7	275.43	280.09	489200	280.09	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20221222	31.65	31.65	30.54	31.07	534300	31.07	down	down	correct
SBET.US	Sharplink Gaming Ltd	20221222	0.31	0.32	0.29	0.29	39800	0.29	down	down	correct
SBFG.US	SB Financial Group Inc	20221222	16.37	16.37	16.37	16.37	300	16.37
SBGI.US	Sinclair Broadcast Group Inc	20221222	15.07	15.19	14.54	15.16	433900	15.16	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20221222	20.37	20.48	19.68	20.23	1716700	20.23	down	down	correct
SBNY.US	Signature Bank	20221222	113.73	115.72	111.02	115.61	825400	115.61	up	up	correct
SBNYP.US	Signature Bank	20221222	15.93	16.05	15.46	15.59	152000	15.59	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20221222	12.38	12.4	12.08	12.34	2025100	12.34	down	down	correct
SBSI.US	Southside Bancshares Inc	20221222	34.99	35.22	34.77	35.22	72400	35.22	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20221222	6.12	6.2	6.09	6.15	15700	6.15	up	up	correct
SBUX.US	Starbucks Corporation	20221222	98.45	98.56	96.17	97.76	4756900	97.76	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20221222	9.97	9.97	9.97	9.97	100	9.97
SCAQU.US	Stratim Cloud Acquisition Corp	20221222	9.98	9.98	9.98	9.98	0	9.98
SCHL.US	Scholastic Corporation	20221222	39.13	39.65	38.78	39.31	153400	39.31	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20221222	31.58	31.7	29.99	31.49	161700	31.49	down	down	correct
SCKT.US	Socket Mobile Inc	20221222	1.92	1.98	1.92	1.94	13000	1.94	up	down	incorrect
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20221222	10.08	10.08	10.08	10.08	0	10.08
SCOA.US	Scion Tech Growth I	20221222	10.1	10.1	10.1	10.1	0	10.1
SCOAU.US	Scion Tech Growth I	20221222	10.09	10.09	10.09	10.09	0	10.09
SCOB.US	ScION Tech Growth II	20221222	10.095	10.095	10.09	10.09	1200	10.09	down	down	correct
SCOBU.US	ScION Tech Growth II	20221222	10.08	10.09	10.08	10.08	3100	10.08
SCOBW.US	ScION Tech Growth II	20221222	0.01	0.0141	0.0052	0.0141	35146	0.0141	up	up	correct
SCOR.US	comScore Inc	20221222	1.19	1.22	1.18	1.19	93600	1.19
SCPH.US	scPharmaceuticals Inc	20221222	6.35	6.4	6.033	6.38	162000	6.38	up	up	correct
SCPL.US	SciPlay Corporation	20221222	15.78	15.88	15.405	15.77	93400	15.77	down	down	correct
SCPS.US	Scopus BioPharma Inc	20221222	0.085	0.129	0.081	0.129	391100	0.129	up	down	incorrect
SCSC.US	ScanSource Inc	20221222	29.05	29.12	28.2	28.94	65700	28.94	down	down	correct
SCVL.US	Shoe Carnival Inc	20221222	23.46	23.6	22.67	23.52	300900	23.52	up	up	correct
SCWX.US	SecureWorks Corp	20221222	5.6	5.66	5.415	5.52	71300	5.52	down	down	correct
SCYX.US	SCYNEXIS Inc	20221222	1.7	1.78	1.54	1.6	210300	1.6	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20221222	10.05	10.05	10.04	10.04	261800	10.04	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20221222	10	10	10	10	0	10
SDACW.US	Sustainable Development Acquisition I Corp	20221222	0.0337	0.0398	0.0303	0.0362	18261	0.0362	up	up	correct
SDC.US	SmileDirectClub Inc	20221222	0.42	0.429	0.39	0.39	1099600	0.39	down	down	correct
SDGR.US	Schrödinger Inc	20221222	18.99	19.54	18.82	19.52	696000	19.52	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20221222	0.488	0.493	0.43	0.467	364800	0.467	down	down	correct
SEAC.US	SeaChange International Inc	20221222	0.47	0.47	0.44	0.46	82600	0.46	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20221222	6.96	6.96	6.491	6.575	674800	6.575	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20221222	1.84	1.84	1.84	1.84	0	1.84
SECO.US	Secoo Holding Limited	20221222	2.39	2.44	2.08	2.36	152400	2.36	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20221222	317.02	318.87	306.38	311.46	705000	311.46	down	down	correct
SEED.US	Origin Agritech Limited	20221222	6.83	6.93	6.01	6.05	84400	6.05	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20221222	0.76	0.76	0.68	0.74	653200	0.74	down	down	correct
SEER.US	Seer Inc	20221222	5.42	5.69	5.26	5.68	346523	5.68	up	up	correct
SEIC.US	SEI Investments Company	20221222	58.78	58.78	57.39	58.19	437800	58.19	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20221222	1.06	1.091	0.987	1.02	1090200	1.02	down	down	correct
SELF.US	Global Self Storage Inc	20221222	5.03	5.03	4.76	4.79	47400	4.79	down	down	correct
SENEA.US	Seneca Foods Corporation	20221222	61.32	61.32	58.85	60.53	54400	60.53	down	down	correct
SENEB.US	Seneca Foods Corporation	20221222	62.99	62.99	62.99	62.99	0	62.99
SERA.US	Sera Prognostics Inc. Class A Common Stock	20221222	1.49	1.61	1.25	1.61	46800	1.61	up	down	incorrect
SESN.US	Sesen Bio Inc	20221222	0.5	0.51	0.487	0.5	646000	0.5
SFBC.US	Sound Financial Bancorp Inc	20221222	39.4	39.5	39.4	39.5	700	39.5	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20221222	68.34	68.46	66.98	68.16	206754	67.886	down	down	correct
SFET.US	Safe	20221222	2.37	2.5	2.3	2.31	15700	2.31	down	down	correct
SFIX.US	Stitch Fix Inc	20221222	2.81	2.86	2.63	2.83	2750100	2.83	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20221222	33.63	33.67	33.01	33.37	852622	33.37	down	up	incorrect
SFNC.US	Simmons First National Corporation	20221222	20.9	21.27	20.83	21.26	757900	21.26	up	up	correct
SFST.US	Southern First Bancshares Inc	20221222	44.94	46.19	44.72	46.09	36300	46.09	up	up	correct
SFT.US	Shift Technologies Inc	20221222	0.159	0.162	0.14	0.153	2794034	0.153	down	down	correct
SGA.US	Saga Communications Inc	20221222	24.15	24.15	22.28	22.51	24000	22.51	down	down	correct
SGBX.US	SG Blocks Inc	20221222	1.14	1.35	1.14	1.195	79100	1.195	up	up	correct
SGC.US	Superior Group of Companies Inc	20221222	8.87	9.1	8.86	9.03	99800	9.03	up	up	correct
SGEN.US	Seagen Inc	20221222	131.8	132.31	129.75	130.36	624700	130.36	down	down	correct
SGH.US	SMART Global Holdings Inc	20221222	16	16.075	15.365	15.79	474300	15.79	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20221222	12.37	13.61	11.62	12.45	64900	12.45	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20221222	10	10	10	10	0	10
SGMA.US	SigmaTron International Inc	20221222	4.14	4.22	4.04	4.14	18600	4.14
SGML.US	Sigma Lithium Corporation Common Shares	20221222	31.45	32.2	31.15	31.5	424100	31.5	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20221222	3.1	3.15	2.95	3.14	1246800	3.14	up	up	correct
SGRP.US	SPAR Group Inc	20221222	1.2	1.21	1.19	1.2	13800	1.2
SGRY.US	Surgery Partners Inc	20221222	26.75	26.92	25.96	26.86	391500	26.86	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20221222	0.32	0.33	0.311	0.311	40900	0.311	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20221222	17.28	17.32	17.04	17.29	43000	17.29	up	up	correct
SHC.US	Sotera Health Company	20221222	8.08	8.16	7.84	8.07	833800	8.07	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20221222	10.74	10.74	10.74	10.74	1	10.74
SHCR.US	Sharecare Inc	20221222	1.8	1.8	1.65	1.74	896200	1.74	down	up	incorrect
SHCRW.US	Sharecare Inc	20221222	0.16	0.18	0.16	0.18	15800	0.18	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20221222	16.88	17.6	16.28	16.6	155500	16.6	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20221222	0.56	0.57	0.54	0.55	1226800	0.5259	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20221222	25.45	26	24.43	25.92	2233600	25.92	up	up	correct
SHO.US	PI	20221222	18.54	18.54	18.05	18.05	1351	17.6949	down	down	correct
SHOO.US	Steven Madden Ltd	20221222	31.95	32.41	31.52	32.32	598600	32.32	up	up	correct
SHPW.US	WT	20221222	0.0138	0.0164	0.011	0.0164	25237	0.0164	up	up	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20221222	10.02	10.02	10.02	10.02	0	10.02
SHQAU.US	Shelter Acquisition Corporation I Units	20221222	10.01	10.01	10.01	10.01	0	10.01
SHYF.US	The Shyft Group Inc	20221222	24.11	24.71	23.29	24.61	355500	24.61	up	down	incorrect
SI.US	PA	20221222	10.81	11.0821	10.1001	10.57	95487	10.57	down	down	correct
SIBN.US	SI	20221222	11.88	12.11	11.49	12.02	280100	12.02	up	up	correct
SIEB.US	Siebert Financial Corp	20221222	1.4	1.41	1.35	1.38	13600	1.38	down	down	correct
SIEN.US	Sientra Inc	20221222	0.215	0.222	0.2	0.21	994100	0.21	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20221222	10.12	10.12	10.12	10.12	0	10.12
SIERU.US	Sierra Lake Acquisition Corp Unit	20221222	10.1	10.1	10.1	10.1	0	10.1
SIFY.US	Sify Technologies Limited	20221222	1.11	1.12	1.09	1.1	67900	1.1	down	down	correct
SIGA.US	SIGA Technologies Inc	20221222	7.67	7.81	7.56	7.75	766700	7.75	up	up	correct
SIGI.US	Selective Insurance Group Inc	20221222	91.53	91.53	90.09	90.25	241400	90.25	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20221222	17.2	17.2	16.82	17.1	14500	17.1	down	down	correct
SILC.US	Silicom Ltd	20221222	42.32	43.96	41.19	41.49	8100	41.49	down	down	correct
SILK.US	Silk Road Medical Inc	20221222	55	55.74	53.79	54.88	363800	54.88	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20221222	63.86	64.07	62.51	63.1	147600	63.1	down	up	incorrect
SINT.US	Sintx Technologies Inc	20221222	10.49	10.9	7.791	8.37	872800	8.37	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20221222	0.431	0.44	0.42	0.44	981900	0.44	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20221222	5.85	5.87	5.76	5.81	17851699	5.81	down	down	correct
SISI.US	Shineco Inc	20221222	2.77	2.96	2.501	2.96	202300	2.96	up	up	correct
SITM.US	SiTime Corporation	20221222	101.51	101.51	96.591	100.32	223600	100.32	down	down	correct
SIVB.US	SVB Financial Group	20221222	213.65	215.98	207.37	215.8	814500	215.8	up	up	correct
SIVBP.US	SVB Financial Group	20221222	17.48	17.8	17.45	17.73	127900	17.73	up	up	correct
SJ.US	Scienjoy Holding Corporation	20221222	1.85	1.8999	1.66	1.66	119838	1.66	down	up	incorrect
SKIN.US	The Beauty Health Company	20221222	9.26	9.31	9.05	9.24	1551300	9.24	down	up	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20221222	10.5	10.5	10.03	10.035	4900	10.035	down	down	correct
SKYAU.US	Skydeck Acquisition Corp	20221222	10.01	10.01	10.01	10.01	2	10.01
SKYT.US	SkyWater Technology Inc	20221222	7.74	7.78	7.28	7.52	173082	7.52	down	down	correct
SKYW.US	SkyWest Inc	20221222	15.53	15.63	14.95	15.62	803900	15.62	up	up	correct
SLAB.US	Silicon Laboratories Inc	20221222	135.5	135.91	130.63	133.37	410900	133.37	down	up	incorrect
SLAC.US	WT	20221222	0.065	0.07	0.065	0.07	24402	0.07	up	up	correct
SLAMU.US	Slam Corp	20221222	10.11	10.11	10.11	10.11	100	10.11
SLCR.US	Silver Crest Acquisition Corporation	20221222	3.59	3.7	3.42	3.51	32269	3.51	down	up	incorrect
SLCRW.US	Silver Crest Acquisition Corporation	20221222	0.125	0.17	0.115	0.1699	12003	0.1699	up	up	correct
SLDB.US	Solid Biosciences Inc	20221222	5.85	6	5.57	5.75	54900	5.75	down	down	correct
SNY.US	Sanofi	20221222	48.18	48.42	47.93	48.19	1461000	48.19	up	up	correct
SLGC.US	Somalogic Inc	20221222	2.13	2.27	2.09	2.26	1516400	2.26	up	up	correct
SLGCW.US	SomaLogic Inc	20221222	0.375	0.4625	0.3601	0.4625	4069	0.4625	up	up	correct
SLGG.US	Super League Gaming Inc	20221222	0.361	0.4	0.36	0.388	74100	0.388	up	up	correct
SLGL.US	Sol	20221222	4.4	4.5	4.15	4.48	18800	4.48	up	up	correct
SLGN.US	Silgan Holdings Inc	20221222	52.5	52.95	51.77	52.1	262200	52.1	down	down	correct
SLM.US	SLM Corporation	20221222	16.49	16.49	16.1	16.41	1125000	16.41	down	down	correct
SLMBP.US	SLM Corporation	20221222	57.5	57.52	57	57.06	14800	57.06	down	down	correct
SLN.US	Silence Therapeutics plc	20221222	13.567	15.8	13.567	15.4	38400	15.4	up	up	correct
SLNG.US	Stabilis Solutions Inc	20221222	5.62	5.66	5.5	5.5	2600	5.5	down	down	correct
SLNH.US	Soluna Holdings Inc	20221222	0.41	0.41	0.32	0.33	222300	0.33	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20221222	2.31	2.32	2	2	16100	2	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20221222	1.34	1.5	1.3	1.47	970200	1.47	up	up	correct
SLP.US	Simulations Plus Inc	20221222	37.88	37.9	36.83	37.74	80700	37.74	down	down	correct
SLRC.US	SLR Investment Corp	20221222	13.87	14.05	13.79	14	234700	14	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20221222	1.21	1.25	1.16	1.18	24700	1.18	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20221222	2.28	2.38	2.2	2.21	55000	2.21	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20221222	10.015	10.015	10.015	10.015	100	10.015
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20221222	10.25	10.25	10.25	10.25	100	10.25
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20221222	10.17	10.17	10.17	10.17	0	10.17
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20221222	0.055	0.055	0.055	0.055	0	0.055
SMBC.US	Southern Missouri Bancorp Inc	20221222	45.98	45.98	45.02	45.72	22100	45.72	down	down	correct
SMBK.US	SmartFinancial Inc	20221222	28.07	28.07	27.69	27.87	30100	27.87	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20221222	83.06	83.38	79.47	82	1299100	82	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20221222	0.26	0.267	0.245	0.256	1580200	0.256	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20221222	0.0145	0.017	0.013	0.0152	67885	0.0152	up	up	correct
SMID.US	Smith	20221222	18.53	20.19	18.17	19.78	7800	19.78	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20221222	10.01	10.035	10.01	10.035	1900	10.035	up	down	incorrect
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20221222	10.15	10.15	10.15	10.15	0	10.15
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20221222	0.2544	0.31	0.2308	0.3045	5516	0.3045	up	up	correct
SMIT.US	Schmitt Industries Inc	20221222	0.3	0.32	0.21	0.32	495300	0.32	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20221222	33.19	33.8	31.37	31.37	16800	31.37	down	down	correct
SMMF.US	Summit Financial Group Inc	20221222	24.85	24.97	24.7	24.84	16300	24.84	down	down	correct
SMMT.US	Summit Therapeutics Inc	20221222	3.76	3.97	3.5	3.84	2993500	3.84	up	up	correct
SMPL.US	The Simply Good Foods Company	20221222	38.11	38.11	37.28	37.81	288200	37.81	down	down	correct
SMSI.US	Smith Micro Software Inc	20221222	2.07	2.07	2.02	2.03	182100	2.03	down	down	correct
SMTC.US	Semtech Corporation	20221222	27.16	27.25	26.47	27.02	880900	27.02	down	down	correct
SMTI.US	Sanara MedTech Inc	20221222	41.02	42.5	41.02	41.02	4000	41.02
SNAX.US	Stryve Foods Inc	20221222	0.753	0.759	0.73	0.744	30800	0.744	down	down	correct
SNBR.US	Sleep Number Corporation	20221222	25	25	23.61	24.43	451800	24.43	down	down	correct
SNCE.US	Science 37 Holdings Inc	20221222	0.4	0.46	0.4	0.42	834300	0.42	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20221222	0.57	0.57	0.55	0.56	213500	0.56	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20221222	17.346	17.96	17.01	17.75	5600	17.75	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20221222	16.33	16.47	15.91	16.32	443200	16.32	down	down	correct
SND.US	Smart Sand Inc	20221222	1.88	1.9	1.71	1.74	92400	1.74	down	down	correct
SNDL.US	Sundial Growers Inc	20221222	2.065	2.07	1.95	2.03	3839900	2.03	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20221222	24.04	25.36	24.01	25.22	863300	25.22	up	up	correct
SNES.US	SenesTech Inc	20221222	2.82	2.909	2.72	2.74	3200	2.74	down	up	incorrect
SNEX.US	StoneX Group Inc	20221222	98.47	98.55	95.11	96.84	64800	96.84	down	down	correct
SNFCA.US	Security National Financial Corporation	20221222	6.22	6.37	6.05	6.25	27200	6.25	up	up	correct
SNGX.US	Soligenix Inc	20221222	0.64	0.66	0.62	0.66	111500	0.66	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20221222	1.21	1.26	1.16	1.19	29200	1.19	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20221222	7.72	7.72	7.58	7.7	22300	7.7	down	down	correct
SNPS.US	Synopsys Inc	20221222	325.46	326.37	316.02	321.72	677000	321.72	down	up	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20221222	1.05	1.06	1	1.04	194900	1.04	down	up	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20221222	9.9	9.9	9.85	9.85	500	9.85	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20221222	9.84	9.84	9.84	9.84	0	9.84
SNSE.US	Sensei Biotherapeutics Inc	20221222	1.485	1.5	1.43	1.44	14600	1.44	down	down	correct
SNT.US	Senstar Technologies Ltd.	20221222	1.42	1.42	1.32	1.35	90100	1.35	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20221222	2.04	2.04	1.7	1.89	19100	1.89	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20221222	4.58	4.625	4.37	4.58	30665900	4.58
SOHO.US	Sotherly Hotels Inc	20221222	1.75	1.77	1.72	1.76	31600	1.76	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20221222	20.9	21.22	20.6	21.22	5000	21.22	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20221222	21.25	21.5	20.55	20.55	1100	20.55	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20221222	20.801	20.801	20.801	20.801	100	20.801
SOHU.US	Sohu.com Limited	20221222	13.66	13.72	13.3	13.64	41700	13.64	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20221222	0.81	0.81	0.63	0.66	3653900	0.66	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20221222	0.088	0.1096	0.075	0.0844	17850	0.0844	down	down	correct
SONM.US	Sonim Technologies Inc	20221222	0.467	0.476	0.45	0.456	83100	0.456	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20221222	1.18	1.18	1.07	1.14	456100	1.14	down	down	correct
SONO.US	Sonos Inc	20221222	17.01	17.16	16.63	17.03	1238200	17.03	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20221222	1.25	1.269	1.05	1.09	345200	1.09	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20221222	3	3.08	2.83	2.98	73000	2.98	down	down	correct
SOTK.US	Sono	20221222	6.3	6.45	6.12	6.41	1600	6.41	up	down	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20221222	14.11	14.265	13.761	13.87	146800	13.87	down	down	correct
SP.US	SP Plus Corporation	20221222	35.52	35.79	33.59	33.68	120900	33.68	down	down	correct
SPCB.US	SuperCom Ltd	20221222	2.02	2.02	1.91	1.96	25700	1.96	down	down	correct
SPFI.US	South Plains Financial Inc	20221222	28.2	28.565	27.56	28.45	34800	28.45	up	up	correct
SPI.US	SPI Energy Co. Ltd	20221222	0.99	1	0.836	0.844	192200	0.844	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20221222	0.209	0.209	0.209	0.209	0	0.209
SPKAU.US	SPK Acquisition Corp Unit	20221222	10.25	10.25	10.25	10.25	100	10.25
SPKB.US	Silver Spike Acquisition Corp II	20221222	10.08	10.08	10.06	10.06	11900	10.06	down	up	incorrect
SPKBU.US	Silver Spike Acquisition Corp II	20221222	9.87	10.08	9.87	10.08	4600	10.08	up	up	correct
SPKBW.US	Silver Spike Acquisition Corp II	20221222	0.0151	0.0151	0.0151	0.0151	550	0.0151
SPLK.US	Splunk Inc	20221222	84.3	85.53	83.41	85.07	1361100	85.07	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20221222	7.22	7.405	6.97	7.39	116900	7.39	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20221222	18.29	18.55	17.96	18.54	98900	18.54	up	up	correct
SPOK.US	Spok Holdings Inc	20221222	8.53	8.54	8.13	8.31	148700	8.31	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20221222	0.35	0.35	0.33	0.34	1582000	0.34	down	down	correct
SPRB.US	Spruce Biosciences Inc	20221222	1.01	1.09	1.01	1.04	58500	1.04	up	up	correct
SPRO.US	Spero Therapeutics Inc	20221222	1.63	1.64	1.59	1.59	474700	1.59	down	up	incorrect
SPSC.US	SPS Commerce Inc	20221222	125.8	128.14	124.34	127.1	89700	127.1	up	up	correct
SPT.US	Sprout Social Inc	20221222	56.38	57.91	55.61	57.1	437700	57.1	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20221222	10.15	10.15	10.12	10.15	1200	10.15
SPTKU.US	SportsTek Acquisition Corp	20221222	10.06	10.06	10.06	10.06	300	10.06
SPTKW.US	SportsTek Acquisition Corp	20221222	0.05	0.05	0.0251	0.04	26702	0.04	down	down	correct
SPTN.US	SpartanNash Company	20221222	31.35	31.6	30.9	31.18	182100	31.18	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20221222	8.99	8.99	8.72	8.92	427800	8.92	down	down	correct
SPWR.US	SunPower Corporation	20221222	19.79	19.82	18.49	18.94	3732200	18.94	down	down	correct
SQFT.US	Presidio Property Trust Inc	20221222	0.924	1.015	0.924	0.975	30200	0.975	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20221222	18.5	18.5	18.5	18.5	1100	18.3015
SQL.US	SeqLL Inc. Common stock	20221222	0.313	0.329	0.251	0.27	129400	0.27	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20221222	0.0948	0.1105	0.0402	0.0465	7973	0.0465	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20221222	9.41	9.55	9.11	9.55	113900	9.55	up	up	correct
SRAX.US	SRAX Inc	20221222	1.22	1.38	1.2	1.32	73800	1.32	up	up	correct
SRCE.US	1st Source Corporation	20221222	53.85	54.49	53.08	54.06	51700	54.06	up	down	incorrect
SRCL.US	Stericycle Inc	20221222	50.42	50.79	48.5287	49.28	309985	49.28	down	down	correct
SRDX.US	Surmodics Inc	20221222	33.68	34.9	32.85	33.5	53300	33.5	down	down	correct
SRGA.US	Surgalign Holdings Inc	20221222	1.43	1.5	1.4	1.47	31900	1.47	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20221222	0.84	0.84	0.74	0.82	14531000	0.82	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20221222	131.2	134.08	129.67	132.13	743900	132.13	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20221222	40.1	40.1	40.1	40.1	0	40.1
SRRK.US	Scholar Rock Holding Corporation	20221222	8.17	8.26	7.71	8.21	189300	8.21	up	up	correct
SRTS.US	Sensus Healthcare Inc	20221222	6.78	6.84	6.66	6.8	253600	6.8	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20221222	0.45	0.485	0.423	0.455	1049900	0.455	up	up	correct
SSB.US	South State Corporation	20221222	76.22	76.67	75.07	76.55	345200	76.55	up	up	correct
SSBI.US	Summit State Bank	20221222	15.46	15.46	15.31	15.31	1900	15.31	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20221222	27.64	28.663	27.515	27.74	4200	27.74	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20221222	0.84	0.86	0.84	0.84	6500	0.84
SSNC.US	SS&C Technologies Holdings Inc	20221222	50.91	51.59	50.25	51.56	1938400	51.56	up	up	correct
SSNT.US	SilverSun Technologies Inc	20221222	3.07	3.07	2.98	3.02	1600	3.02	down	down	correct
SSP.US	The E.W. Scripps Company	20221222	13.08	13.37	12.11	13.33	234600	13.33	up	up	correct
SSRM.US	SSR Mining Inc	20221222	15.72	15.84	15.34	15.81	1095400	15.81	up	down	incorrect
SSSS.US	SuRo Capital Corp	20221222	3.92	3.92	3.72	3.87	177300	3.87	down	down	correct
SSTI.US	ShotSpotter Inc	20221222	33.63	34.29	32.54	33.66	10600	33.66	up	down	incorrect
SSYS.US	Stratasys Ltd	20221222	11.63	11.65	11.19	11.55	714000	11.55	down	down	correct
STAA.US	STAAR Surgical Company	20221222	49.55	50.67	48.24	50.07	662600	50.07	up	up	correct
STAB.US	Statera Biopharma Inc	20221222	0.1	0.1	0.1	0.1	622900	0.1
STAF.US	Staffing 360 Solutions Inc	20221222	3.08	3.09	2.97	3.04	11000	3.04	down	down	correct
STBA.US	S&T Bancorp Inc	20221222	34.63	34.66	33.97	34.35	107400	34.35	down	up	incorrect
STCN.US	Steel Connect Inc	20221222	1.3	1.33	1.29	1.32	91300	1.32	up	down	incorrect
STEP.US	StepStone Group Inc	20221222	26.34	26.36	25.69	25.76	286900	25.76	down	up	incorrect
STER.US	Sterling Check Corp. Common Stock	20221222	15.26	15.31	14.24	14.49	178000	14.49	down	down	correct
STGW.US	MDC Partners Inc	20221222	6.54	6.6	6.2	6.37	552700	6.37	down	down	correct
STIM.US	Neuronetics Inc	20221222	6.18	6.26	5.7	6.07	248900	6.07	down	down	correct
STKL.US	SunOpta Inc	20221222	8.12	8.23	8.05	8.2	428400	8.2	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20221222	6.05	6.23	6.01	6.19	124600	6.19	up	up	correct
STLD.US	Steel Dynamics Inc	20221222	104.65	104.76	99.13	102.85	2710431	102.4947	down	down	correct
STNE.US	StoneCo Ltd	20221222	9.38	9.38	8.87	9.24	6407500	9.24	down	down	correct
STOK.US	Stoke Therapeutics Inc	20221222	8.16	8.48	7.935	8.44	172400	8.44	up	up	correct
STRA.US	Strategic Education Inc	20221222	80.7	81.63	79.78	81.35	89100	81.35	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20221222	0.617	0.658	0.6	0.621	469100	0.621	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20221222	0.08	0.08	0.0425	0.0425	17	0.0425	down	down	correct
STRL.US	Sterling Construction Company Inc	20221222	31.64	32.53	31.6	32.28	200400	32.28	up	up	correct
STRM.US	Streamline Health Solutions Inc	20221222	1.58	1.64	1.54	1.56	18400	1.56	down	down	correct
STRO.US	Sutro Biopharma Inc	20221222	6.92	7.18	6.83	7.03	1121500	7.03	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20221222	0.91	0.96	0.91	0.93	18400	0.93	up	up	correct
STRRP.US	Star Equity Holdings Inc	20221222	9.817	9.88	9.586	9.819	7000	9.819	up	up	correct
STRS.US	Stratus Properties Inc	20221222	18.98	19.55	18.51	19.36	11200	19.36	up	up	correct
STRT.US	Strattec Security Corporation	20221222	20.44	21.43	20.3	21.29	23100	21.29	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20221222	0.8577	0.92	0.801	0.8435	99014	0.8435	down	down	correct
STTK.US	Shattuck Labs Inc	20221222	2.39	2.44	2.35	2.41	35900	2.41	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20221222	49.27	50.24	48.94	50.21	2214400	50.21	up	up	correct
SUMO.US	Sumo Logic Inc	20221222	8.04	8.055	7.751	7.9	631000	7.9	down	down	correct
SUNW.US	Sunworks Inc	20221222	1.94	1.94	1.75	1.82	570400	1.82	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20221222	37.78	37.86	36.81	37.55	321400	37.55	down	down	correct
SURF.US	Surface Oncology Inc	20221222	0.612	0.64	0.611	0.63	186600	0.63	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20221222	6.81	6.84	6.16	6.29	117500	6.29	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20221222	2.4	2.4	2.01	2.12	20467	2.12	down	down	correct
SVC.US	Service Properties Trust	20221222	7.04	7.14	6.91	7.13	1366800	7.13	up	down	incorrect
SVFA.US	SVF Investment Corp	20221222	10.08	10.1	10.08	10.08	63300	10.08
SVFAU.US	SVF Investment Corp	20221222	10.08	10.09	10.07	10.09	7000	10.09	up	up	correct
SVFAW.US	SVF Investment Corp	20221222	0.025	0.044	0.025	0.043	17700	0.043	up	up	correct
SVFB.US	SVF Investment Corp. 2	20221222	10.06	10.08	10.06	10.07	62900	10.07	up	down	incorrect
SVFD.US	Save Foods Inc	20221222	0.79	0.79	0.76	0.76	3700	0.76	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20221222	10.24	10.24	10.24	10.24	0	10.24
SVRA.US	Savara Inc	20221222	1.51	1.56	1.43	1.46	104400	1.46	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20221222	0.97	0.97	0.95	0.97	12700	0.97
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20221222	1.307	1.363	1.275	1.34	37500	1.34	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20221222	0.119	0.1201	0.119	0.1199	26325	0.1199	up	up	correct
SWAV.US	ShockWave Medical Inc	20221222	220.97	224.93	214.06	215.2	288200	215.2	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20221222	8.35	8.71	8.21	8.69	1042100	8.69	up	up	correct
SWIM.US	Latham Group Inc	20221222	3.03	3.165	2.94	3.15	712900	3.15	up	up	correct
SWIR.US	Sierra Wireless Inc	20221222	28.94	28.94	28.7	28.84	358900	28.84	down	down	correct
SWKH.US	SWK Holdings Corporation	20221222	17.76	18.4	17.29	17.65	26100	17.65	down	down	correct
SWKS.US	Skyworks Solutions Inc	20221222	89.67	90.17	86.5	88.73	2367400	88.73	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20221222	10.13	10.13	10.13	10.13	100	10.13
SWSSU.US	Springwater Special Situations Corp Unit	20221222	10.03	10.03	10.03	10.03	100	10.03
SWSSW.US	Springwater Special Situations Corp. Warrant	20221222	0.0255	0.0255	0.0155	0.0155	2398	0.0155	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20221222	23.47	23.83	23	23.64	408500	23.64	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20221222	0.531	0.558	0.471	0.51	315400	0.51	down	down	correct
SY.US	So	20221222	1.4	1.5	1.26	1.43	661400	1.43	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20221222	65.26	65.26	64.11	64.45	43300	64.45	down	down	correct
SYBX.US	Synlogic Inc	20221222	0.684	0.72	0.65	0.72	130900	0.72	up	down	incorrect
SYNA.US	Synaptics Incorporated	20221222	95.04	95.36	90.53	93.31	523900	93.31	down	down	correct
SYNH.US	Syneos Health Inc	20221222	35.1	35.55	34.31	35.4	700800	35.4	up	up	correct
SYPR.US	Sypris Solutions Inc	20221222	2.12	2.12	2.08	2.12	8700	2.12
SYRS.US	Syros Pharmaceuticals Inc	20221222	3.07	3.23	3.06	3.19	88500	3.19	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20221222	0.15	0.1579	0.136	0.1519	1447734	0.1519	up	up	correct
SYTAW.US	Siyata Mobile Inc	20221222	0.07	0.07	0.07	0.07	4720	0.07
SZZLU.US	Sizzle Acquisition Corp. Unit	20221222	10.29	10.29	10.29	10.29	0	10.29
TA.US	TravelCenters of America Inc	20221222	45.12	45.12	42.13	42.89	119400	42.89	down	down	correct
TACT.US	TransAct Technologies Incorporated	20221222	6.11	6.34	5.99	6.2	2300	6.2	up	up	correct
TAIT.US	Taitron Components Incorporated	20221222	3.43	3.43	3.36	3.4	4200	3.4	down	down	correct
TAKMX.US	TAKMX	20221222	8.28	8.28	8.28	8.28	0	8.28
TALK.US	Talkspace Inc	20221222	0.746	0.746	0.678	0.686	294800	0.686	down	up	incorrect
TALKW.US	Talkspace Inc	20221222	0.0825	0.1358	0.0825	0.1358	2900	0.1358	up	up	correct
TALS.US	Talaris Therapeutics Inc	20221222	1.11	1.16	1.09	1.11	89200	1.11
TANH.US	Tantech Holdings Ltd	20221222	2.1	2.16	1.957	2.019	13800	2.019	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20221222	25.55	25.75	25.17	25.29	9368	24.7787	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20221222	25.15	25.15	25.005	25.053	4000	25.053	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20221222	25.19	25.335	25.19	25.335	4428	24.8305	up	up	correct
TAOP.US	Taoping Inc	20221222	0.69	0.75	0.67	0.67	15600	0.67	down	down	correct
TARA.US	Protara Therapeutics Inc	20221222	2.88	2.915	2.802	2.87	4800	2.87	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20221222	14.34	14.57	14.04	14.55	58100	14.55	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20221222	16.34	16.44	15.23	16.13	331100	16.13	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20221222	1.39	1.43	1.35	1.36	120000	1.36	down	down	correct
TATT.US	TAT Technologies Ltd	20221222	5.58	5.59	5.37	5.4	2000	5.4	down	up	incorrect
TAYD.US	Taylor Devices Inc	20221222	11.08	11.08	11	11	1000	11	down	down	correct
TBBK.US	The Bancorp Inc	20221222	28.81	28.81	28.11	28.49	208800	28.49	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20221222	9.95	9.96	9.9	9.9	1500	9.9	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20221222	9.89	9.89	9.89	9.89	0	9.89
TBCPW.US	Thunder Bridge Capital Partners III Inc	20221222	0.0651	0.0651	0.065	0.065	100000	0.065	down	down	correct
TBK.US	Triumph Bancorp Inc	20221222	48.34	48.56	47.14	48.5	194831	48.5	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20221222	24.6	24.6	23.59	23.64	3093	23.64	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20221222	2.6	2.65	2.55	2.63	481800	2.63	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20221222	14.19	14.54	14.05	14.27	182300	14.27	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20221222	1.97	1.97	1.815	1.9	371700	1.9	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20221222	0.1	0.102	0.051	0.082	75800	0.082	down	down	correct
TBNK.US	Territorial Bancorp Inc	20221222	22.94	23.13	22.79	22.83	44400	22.83	down	down	correct
TBPH.US	Theravance Biopharma Inc	20221222	11.2	11.46	11.14	11.34	518800	11.34	up	up	correct
TBSA.US	TB SA Acquisition Corp	20221222	10.075	10.08	10.06	10.06	15100	10.06	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
TC.US	TuanChe ADR	20221222	0.86	0.8795	0.8	0.83	88969	0.83	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20221222	14.85	14.85	14.85	14.85	100	14.8001
TCBI.US	Texas Capital Bancshares Inc	20221222	56.38	57.07	55.55	57.04	328600	57.04	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20221222	20.25	20.25	19.75	19.8	57000	19.8	down	down	correct
TCBK.US	TriCo Bancshares	20221222	49.76	49.92	48.92	49.57	59800	49.57	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20221222	15.23	15.23	15.2	15.2	400	15.2	down	down	correct
TCDA.US	Tricida Inc	20221222	0.168	0.17	0.158	0.166	3437200	0.166	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20221222	18.13	18.41	17.94	18.35	62000	18.35	up	up	correct
TCCO.US	Technical Communications Corporation	20221222	0.63	0.87	0.63	0.87	1300	0.87	up	up	correct
TCFC.US	The Community Financial Corporation	20221222	39.07	39.07	38.75	38.92	4200	38.92	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20221222	11.47	11.66	11.32	11.66	165400	11.66	up	down	incorrect
TCOM.US	Trip.com Group Limited	20221222	35	35.39	34.52	34.82	3573361	34.82	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20221222	1.27	1.29	1.23	1.28	103400	1.28	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20221222	12.71	12.78	12.505	12.74	264614	12.6907	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20221222	0.86	0.9	0.83	0.83	324200	0.83	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20221222	1.67	1.68	1.51	1.58	13700	1.58	down	down	correct
TCVA.US	TCV Acquisition Corp	20221222	10.003	10.003	10.003	10.003	200	10.003
TCX.US	Tucows Inc	20221222	31.59	32.15	31.19	31.99	44243	31.99	up	up	correct
TDS.US	PV	20221222	14.07	14.16	13.78	13.95	137075	13.95	down	down	correct
TDUP.US	ThredUp Inc	20221222	1.49	1.51	1.4	1.4	734700	1.4	down	down	correct
TDW.US	WT	20221222	2.19	2.2	1.9864	1.99	3311	1.99	down	down	correct
TEAM.US	Atlassian Corporation Plc	20221222	136.67	137.31	124.5201	127.26	4558397	127.26	down	down	correct
TECH.US	Bio	20221222	81.86	83.03	80.9	82.95	434500	82.95	up	up	correct
TECTP.US	Tectonic Financial Inc	20221222	10.36	10.36	10.36	10.36	1	10.36
TEDU.US	Tarena International Inc	20221222	5.15	5.35	5	5.02	15000	5.02	down	down	correct
TELA.US	TELA Bio Inc	20221222	10.75	10.9	10.15	10.74	40600	10.74	down	down	correct
TELL.US	Tellurian Inc	20221222	1.85	1.85	1.7	1.79	17533300	1.79	down	down	correct
TENB.US	Tenable Holdings Inc	20221222	37.28	37.85	36.7	37.49	724700	37.49	up	up	correct
TENX.US	Tenax Therapeutics Inc	20221222	0.141	0.141	0.132	0.136	255900	0.136	down	up	incorrect
TER.US	Teradyne Inc	20221222	87.61	87.61	83.75	86.11	2146800	86.11	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20221222	8.45	9.42	8.41	8.89	777296	8.89	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20221222	4.76	4.79	4.76	4.78	2400	4.78	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20221222	9.97	9.975	9.97	9.975	300	9.975	up	up	correct
TETCU.US	Tech and Energy Transition Corporation	20221222	9.93	9.93	9.93	9.93	100	9.93
TFC.US	PR	20221222	19.8	19.8	19.5638	19.7	135021	19.7	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20221222	0.97	0.97	0.9	0.93	209000	0.93	down	down	correct
TFSL.US	TFS Financial Corporation	20221222	13.98	14	13.8	13.97	222900	13.97	down	down	correct
TGH.US	PB	20221222	19.05	19.49	18.6701	18.99	26528	18.99	down	down	correct
TGLS.US	Tecnoglass Inc	20221222	30.47	30.47	29.2	29.77	145492	29.695	down	down	correct
TGTX.US	TG Therapeutics Inc	20221222	8.8	8.86	8.14	8.58	3425600	8.58	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20221222	10.14	10.14	10.14	10.14	45400	10.14
TGVCU.US	TG Venture Acquisition Corp. Units	20221222	10.19	10.19	10.19	10.19	0	10.19
TGVCW.US	TG Venture Acquisition Corp. Warrants	20221222	0.06	0.06	0.06	0.06	0	0.06
TH.US	Target Hospitality Corp	20221222	15.6	15.856	15.262	15.75	420600	15.75	up	down	incorrect
THACU.US	Thrive Acquisition Corporation Unit	20221222	10.27	10.27	10.27	10.27	0	10.27
THCA.US	Tuscan Holdings Corp. II	20221222	10.47	10.47	10.47	10.47	10078	10.47
THCAU.US	Tuscan Holdings Corp. II	20221222	10.57	10.57	10.57	10.57	0	10.57
THCAW.US	THCAW	20221222	0.0003	0.0003	0.0003	0.0003	10000	0.0003
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20221222	10.4	10.4	9.9	9.91	5500	9.91	down	down	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20221222	9.81	9.81	9.81	9.81	0	9.81
THFF.US	First Financial Corporation	20221222	45.79	46.2	45.45	46.14	68800	46.14	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20221222	4.1	5.55	4.05	4.07	990800	4.07	down	down	correct
THRM.US	Gentherm Incorporated	20221222	66.52	66.52	62.19	63.65	163100	63.65	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20221222	3.84	3.84	3.65	3.68	40300	3.68	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20221222	5.45	5.7	5.31	5.36	15600	5.36	down	down	correct
THRY.US	Thryv Holdings Inc	20221222	18.31	18.9	17.93	18.37	131100	18.37	up	up	correct
THTX.US	Theratechnologies Inc	20221222	0.87	0.94	0.84	0.94	162600	0.94	up	up	correct
THWWW.US	Target Hospitality Corp	20221222	5.65	6.7	5.65	5.8	17162	5.8	up	up	correct
TIG.US	Trean Insurance Group Inc	20221222	5.97	5.99	5.945	5.96	1669983	5.96	down	down	correct
TIGO.US	Millicom International Cellular S.A	20221222	12.78	12.8	12.329	12.56	201300	12.56	down	down	correct
TIGR.US	UP Fintech Holding Limited	20221222	5.03	5.07	4.86	4.97	895700	4.97	down	down	correct
TIL.US	Instil Bio Inc	20221222	0.537	0.5672	0.4901	0.5009	2659369	0.5009	down	up	incorrect
TILE.US	Interface Inc	20221222	9.74	9.81	9.63	9.81	208700	9.81	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20221222	10.05	10.06	10.05	10.06	28100	10.06	up	up	correct
TIOAU.US	Tio Tech A	20221222	10.04	10.04	10.03	10.03	6900	10.03	down	down	correct
TIOAW.US	Tio Tech A Warrants	20221222	0.0151	0.0151	0.005	0.005	4817	0.005	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20221222	35.08	35.08	35.08	35.08	0	35.08
TIPPX.US	Total Income + Real Estate Fund CL C	20221222	33.36	33.36	33.36	33.36	0	33.36
TIPRX.US	Totl In Rl Est A	20221222	35.57	35.57	35.57	35.57	0	35.57
TIPT.US	Tiptree Inc	20221222	14.63	14.73	14.4	14.56	79400	14.56	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20221222	36.44	36.44	36.44	36.44	0	36.44
TIRX.US	Tian Ruixiang Holdings Ltd	20221222	2.108	2.23	1.82	1.97	16400	1.97	down	up	incorrect
TITN.US	Titan Machinery Inc	20221222	38.2	38.2	37.41	38.11	250300	38.11	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20221222	0.626	0.64	0.62	0.629	39100	0.629	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20221222	4.69	5.245	4.41	5.13	47800	5.13	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20221222	4.26	4.5	4.26	4.4	3100	4.4	up	up	correct
TLIS.US	Talis Biomedical Corporation	20221222	0.471	0.57	0.451	0.463	171100	0.463	down	down	correct
TLRY.US	Tilray Inc	20221222	2.89	2.89	2.69	2.8	15525100	2.8	down	down	correct
TLS.US	Telos Corporation	20221222	5	5.12	4.7	4.88	515700	4.88	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20221222	0.6	0.62	0.58	0.6	25800	0.6
TMC.US	TMC the metals company Inc	20221222	0.601	0.608	0.545	0.57	856700	0.57	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20221222	23.71	24.57	23.445	24.32	149500	24.32	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20221222	0.04	0.067	0.04	0.056	25800	0.056	up	up	correct
TMDI.US	Titan Medical Inc	20221222	0.74	0.84	0.69	0.83	1078100	0.83	up	up	correct
TMDX.US	TransMedics Group Inc	20221222	59	60.51	57.74	60.3	185700	60.3	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20221222	10.141	10.141	10.141	10.141	0	10.141
TMKRU.US	Tastemaker Acquisition Corp	20221222	10.15	10.15	10.15	10.15	0	10.15
TMKRW.US	Tastemaker Acquisition Corp	20221222	0.1399	0.1399	0.1399	0.1399	5000	0.1399
TMUS.US	T	20221222	140.57	140.79	137.73	139.53	4692300	139.53	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20221222	42.19	42.91	41.09	42.81	918800	42.81	up	up	correct
TNGX.US	Bctg Acquisition Corp	20221222	7.87	7.995	7.49	7.51	122400	7.51	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20221222	0.32	0.33	0.31	0.33	1563000	0.33	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20221222	1.86	1.87	1.754	1.81	129700	1.81	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20221222	10.29	10.29	10.29	10.29	44	10.29
TOI.US	DFP Healthcare Acquisitions Corp	20221222	1.27	1.55	1.2	1.47	331200	1.47	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20221222	0.1	0.13	0.1	0.115	11717	0.115	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20221222	0.51	0.55	0.51	0.55	36900	0.55	up	down	incorrect
TOPS.US	Top Ships Inc	20221222	1.26	1.26	1.13	1.18	1140200	1.18	down	down	correct
TOUR.US	Tuniu Corporation	20221222	1.8	1.83	1.6	1.65	1167400	1.65	down	down	correct
TOWN.US	TowneBank	20221222	30.99	30.99	30.4105	30.93	158833	30.6998	down	up	incorrect
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20221222	9.985	9.99	9.98	9.99	1400	9.99	up	up	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20221222	10.1	10.14	10.1	10.14	1600	10.14	up	up	correct
TPBAW.US	TPB Acquisition Corporation I Warrant	20221222	0.47	0.48	0.45	0.48	63600	0.48	up	up	correct
TPIC.US	TPI Composites Inc	20221222	9.6	9.9	9.429	9.7	529300	9.7	up	up	correct
TPST.US	Tempest Therapeutics Inc	20221222	1.29	1.49	1.25	1.297	10000	1.297	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20221222	15.8	16.28	15.13	15.36	22600	15.36	down	down	correct
TREE.US	LendingTree Inc	20221222	19.35	19.43	18.51	19.38	248400	19.38	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20221222	4.46	4.746	4.279	4.52	62100	4.52	up	up	correct
TRIB.US	Trinity Biotech plc	20221222	1.04	1.05	1.01	1.03	61900	1.03	down	down	correct
TRIN.US	Trinity Capital Inc	20221222	11.39	11.71	11.2	11.71	238678	11.0801	up	up	correct
TRIP.US	TripAdvisor Inc	20221222	17.68	17.68	17.18	17.48	1620700	17.48	down	down	correct
TRIS.US	UN	20221222	10.11	10.16	10.1	10.1	1321	10.1	down	up	incorrect
TRKAW.US	Troika Media Group Inc	20221222	0.03	0.05	0.02	0.05	27667	0.05	up	up	correct
TRMB.US	Trimble Inc	20221222	49.09	49.2	47.52	48.73	1020600	48.73	down	down	correct
TRMD.US	TORM plc	20221222	30.02	30.239	28.97	29.75	292000	29.75	down	down	correct
TRMK.US	Trustmark Corporation	20221222	34.36	34.5	33.79	34.44	361900	34.44	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20221222	6.53	6.59	6.3	6.53	298200	6.53
TRNS.US	Transcat Inc	20221222	68.56	69.83	66.71	69.58	33500	69.58	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20221222	11.8	11.8	11.8	11.8	100	11.8
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20221222	10.22	10.22	10.22	10.22	107	10.22
TROO.US	TROOPS Inc	20221222	2.45	2.45	2.08	2.08	15700	2.08	down	down	correct
TROW.US	T. Rowe Price Group Inc	20221222	111	111.67	107.66	110.28	1580700	110.28	down	down	correct
TRS.US	TriMas Corporation	20221222	27.4	27.89	26.84	27.22	162000	27.22	down	down	correct
TRST.US	TrustCo Bank Corp NY	20221222	37.57	37.57	36.88	37.19	57600	37.19	down	down	correct
TRTN.US	PE	20221222	19.3	19.3	18.81	18.81	29818	18.81	down	down	correct
TRUE.US	TrueCar Inc	20221222	2.42	2.42	2.31	2.34	259900	2.34	down	down	correct
TRUP.US	Trupanion Inc	20221222	52.39	52.515	48.02	50.98	452800	50.98	down	down	correct
TRVG.US	trivago N.V	20221222	1.35	1.35	1.28	1.34	661800	1.34	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20221222	1.91	2.05	1.91	1.95	538500	1.95	up	up	correct
TRVN.US	Trevena Inc	20221222	1.48	1.586	1.38	1.54	100900	1.54	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20221222	6.64	6.76	6.4	6.65	37700	6.65	up	up	correct
TSBK.US	Timberland Bancorp Inc	20221222	32.89	32.89	32.64	32.68	12000	32.68	down	down	correct
TSCO.US	Tractor Supply Company	20221222	212.08	213.15	208.8	213.05	1057900	213.05	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20221222	44.56	44.79	43.58	44.32	778100	44.32	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20221222	1.95	2.01	1.85	1.99	771300	1.99	up	down	incorrect
TSIFX.US	TSIFX	20221222	8.92	8.92	8.92	8.92	0	8.92
TSLA.US	Tesla Inc	20221222	136	136.63	122.26	125.35	210090297	125.35	down	down	correct
TSP.US	TuSimple Holdings Inc	20221222	1.4	1.4	1.23	1.26	4238500	1.26	down	down	correct
TSRI.US	TSR Inc	20221222	6.52	7.17	6.52	7.17	2000	7.17	up	up	correct
TSVT.US	2seventy bio Inc	20221222	9.11	9.38	8.65	9.37	706100	9.37	up	up	correct
TTCF.US	Tattooed Chef Inc	20221222	1.23	1.23	1.16	1.17	1253100	1.17	down	down	correct
TTD.US	The Trade Desk Inc	20221222	45.53	45.64	43.36	44.9	3661900	44.9	down	down	correct
TTEC.US	TTEC Holdings Inc	20221222	45.01	45.82	43.69	44.53	195700	44.53	down	down	correct
TTEK.US	Tetra Tech Inc	20221222	150.13	150.78	146.76	148.8	153400	148.8	down	down	correct
TTGT.US	TechTarget Inc	20221222	43.02	43.44	41.79	42.94	224200	42.94	down	down	correct
TTMI.US	TTM Technologies Inc	20221222	15.15	15.29	14.77	14.97	308800	14.97	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20221222	0.82	0.82	0.73	0.79	51600	0.79	down	down	correct
TTOO.US	T2 Biosystems Inc	20221222	1.19	1.208	1.12	1.155	54900	1.155	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20221222	4.36	4.38	4.22	4.37	161000	4.37	up	up	correct
TTWO.US	Take	20221222	98.92	99.76	97.35	99.27	1856500	99.27	up	up	correct
TUEM.US	Tuesday Morning Corporation	20221222	1.6	1.895	1.6	1.76	214200	1.76	up	down	incorrect
TURN.US	180 Degree Capital Corp	20221222	5.27	5.27	5.22	5.24	14600	5.24	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20221222	7.42	7.525	7.044	7.5	256000	7.5	up	up	correct
TVTX.US	Travere Therapeutics Inc	20221222	20.31	20.97	19.719	20.5	487413	20.5	up	up	correct
TW.US	Tradeweb Markets Inc	20221222	62.9	63.21	61.52	63.14	755200	63.14	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20221222	9.89	9.9	9.85	9.88	27500	9.88	down	down	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20221222	9.96	10.02	9.96	9.99	10200	9.99	up	up	correct
TWIN.US	Twin Disc Incorporated	20221222	9.01	9.2	9.01	9.09	12900	9.09	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20221222	9.96	10.21	9.8	9.98	725700	9.98	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20221222	10	10	10	10	0	10
TWNK.US	Hostess Brands Inc	20221222	22.8	22.98	22.625	22.91	682700	22.91	up	up	correct
TWOU.US	2U Inc	20221222	6.61	6.62	6.01	6.07	862200	6.07	down	down	correct
TWST.US	Twist Bioscience Corporation	20221222	23.6	23.73	21.84	23.54	1068000	23.54	down	down	correct
TXG.US	10x Genomics Inc	20221222	36.34	36.55	34.89	36.5	512100	36.5	up	up	correct
TXMD.US	TherapeuticsMD Inc	20221222	5.98	6.04	5.77	5.86	19400	5.86	down	down	correct
TXN.US	Texas Instruments Incorporated	20221222	166.07	166.52	161.49	164.7	7188700	164.7	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20221222	94.81	95.87	93.78	95.73	608000	95.73	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20221222	8.58	8.91	7.867	8.78	18900	8.78	up	up	correct
TZOO.US	Travelzoo	20221222	4.34	4.42	4.2	4.22	25900	4.22	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20221222	10.12	10.12	10.08	10.08	8300	10.08	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20221222	10.08	10.08	10.08	10.08	0	10.08
UAL.US	United Airlines Holdings Inc	20221222	38.78	38.98	37.17	38.28	7246400	38.28	down	down	correct
UBCP.US	United Bancorp Inc	20221222	15.37	15.49	15.36	15.49	4500	15.49	up	down	incorrect
UBFO.US	United Security Bancshares	20221222	7.07	7.08	7.07	7.08	6200	7.08	up	up	correct
UBOH.US	United Bancshares Inc	20221222	18.42	18.42	18.42	18.42	326	18.42
UBSI.US	United Bankshares Inc	20221222	39.69	40.37	39.24	40.3	576300	40.3	up	up	correct
UBX.US	Unity Biotechnology Inc	20221222	2.86	2.89	2.75	2.84	121500	2.84	down	down	correct
UCBI.US	United Community Banks Inc	20221222	33.2	33.36	32.66	33.3	361700	33.3	up	down	incorrect
UCBIO.US	United Community Banks Inc	20221222	24.84	25	24.6	24.95	21300	24.95	up	up	correct
UCL.US	uCloudlink Group Inc	20221222	4	4.2	3.5117	3.75	58722	3.75	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20221222	34.22	34.32	32.2	33.32	295800	33.32	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20221222	10.75	10.935	10.55	10.92	426400	10.92	up	up	correct
UEIC.US	Universal Electronics Inc	20221222	20.87	21.1	20.39	20.91	31200	20.91	up	up	correct
UFCS.US	United Fire Group Inc	20221222	27.89	28.15	27.37	28.01	78600	28.01	up	up	correct
UFPI.US	UFP Industries Inc	20221222	79.78	79.78	77.15	78.55	204400	78.55	down	down	correct
UFPT.US	UFP Technologies Inc	20221222	114.93	115.11	112.66	114.26	48500	114.26	down	down	correct
UG.US	United	20221222	11.01	11.26	11	11.26	8400	11.26	up	up	correct
UGRO.US	urban	20221222	3.21	3.4	3.0476	3.23	28850	3.23	up	up	correct
UHAL.US	AMERCO	20221222	59.25	59.62	58.26	59.18	264100	59.18	down	down	correct
UIHC.US	United Insurance Holdings Corp	20221222	0.8	1.05	0.75	1.02	947200	1.02	up	up	correct
UK.US	Ucommune International Ltd	20221222	1.4827	1.59	1.42	1.48	79223	1.48	down	down	correct
ULBI.US	Ultralife Corporation	20221222	3.95	4.05	3.92	4	26400	4	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20221222	10.8	10.8	10.42	10.69	450100	10.69	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20221222	35.05	35.05	33.45	33.96	43300	33.96	down	down	correct
ULTA.US	Ulta Beauty Inc	20221222	449	457.53	445.63	457.05	939200	457.05	up	up	correct
UMBF.US	UMB Financial Corporation	20221222	81.19	81.39	79.71	81.3	110200	81.3	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20221222	18.13	18.57	17.29	17.66	2106600	17.66	down	down	correct
UNAM.US	Unico American Corporation	20221222	1.07	1.18	1.07	1.18	1000	1.18	up	up	correct
UNB.US	Union Bankshares Inc	20221222	23.13	23.92	23.13	23.32	2300	23.32	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20221222	0.701	0.759	0.674	0.73	29900	0.73	up	down	incorrect
UNIT.US	Uniti Group Inc	20221222	5.41	5.54	5.35	5.53	3099200	5.53	up	up	correct
UNTY.US	Unity Bancorp Inc	20221222	27.38	27.38	27.13	27.24	9100	27.24	down	down	correct
UONE.US	Urban One Inc	20221222	4.83	4.88	4.63	4.68	20400	4.68	down	down	correct
UONEK.US	Urban One Inc	20221222	4.24	4.24	4.11	4.12	14900	4.12	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20221222	1.59	1.672	1.59	1.62	10400	1.62	up	up	correct
UPLD.US	Upland Software Inc	20221222	7.08	7.08	6.84	7.01	237550	7.01	down	down	correct
UPST.US	Upstart Holdings Inc	20221222	13.64	13.73	12.88	13.32	4094000	13.32	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20221222	10.24	10.25	10.24	10.25	14500	10.25	up	up	correct
UPTDW.US	TradeUP Acquisition Corp. Warrant	20221222	0.0701	0.1442	0.068	0.08	31427	0.08	up	up	correct
UPWK.US	Upwork Inc	20221222	10.07	10.25	9.86	10.23	1111500	10.23	up	down	incorrect
URBN.US	Urban Outfitters Inc	20221222	24.87	24.87	24.09	24.22	2025900	24.22	down	down	correct
URGN.US	UroGen Pharma Ltd	20221222	7.59	8.11	7.54	8.03	57400	8.03	up	up	correct
UROY.US	Uranium Royalty Corp	20221222	2.32	2.33	2.26	2.32	329000	2.32
USAP.US	Universal Stainless & Alloy Products Inc	20221222	6.93	6.93	6.8	6.87	8100	6.87	down	down	correct
USAU.US	U.S. Gold Corp	20221222	4.47	4.47	4.2	4.23	6300	4.23	down	down	correct
USCB.US	US Century Bank	20221222	12.98	13.4	12.27	12.64	36500	12.64	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20221222	11.05	11.05	10.34	10.34	2011	10.34	down	up	incorrect
USEG.US	U.S. Energy Corp	20221222	2.35	2.35	2.21	2.28	25400	2.28	down	down	correct
USIO.US	Usio Inc	20221222	1.55	1.56	1.45	1.47	21000	1.47	down	down	correct
USLM.US	United States Lime & Minerals Inc	20221222	140.97	140.97	129.29	136.03	9000	136.03	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20221222	28.98	28.98	28.98	28.98	0	28.98
USQSX.US	USQ Core Real Estate Fund	20221222	29.03	29.03	29.03	29.03	0	29.03
UTHR.US	United Therapeutics Corporation	20221222	274.46	277.5	272.32	277.25	194500	277.25	up	up	correct
UTMD.US	Utah Medical Products Inc	20221222	96.4	96.83	93.27	95.36	3300	95.36	down	down	correct
UTME.US	United Time Technology Co. Ltd	20221222	0.87	0.95	0.87	0.92	44200	0.92	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20221222	0.161	0.18	0.15	0.175	685000	0.175	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20221222	4.16	4.39	4.14	4.25	4900	4.25	up	up	correct
UVSP.US	Univest Financial Corporation	20221222	26.4	26.48	25.76	26.17	85400	26.17	down	down	correct
UXIN.US	Uxin Limited	20221222	2.56	2.79	2.56	2.66	132200	2.66	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20221222	36.68	36.9	36.5	36.51	3300	36.51	down	down	correct
VACC.US	Vaccitech plc	20221222	2.17	2.47	2.12	2.47	67100	2.47	up	up	correct
VALN.US	Valneva SE	20221222	14.29	14.29	13.486	13.486	1000	13.486	down	up	incorrect
VEON.US	VEON Ltd	20221222	0.45	0.47	0.45	0.46	155000	0.46	up	down	incorrect
VALU.US	Value Line Inc	20221222	46	46	46	46	2600	46
VAQC.US	Vector Acquisition Corporation II	20221222	10.07	10.085	10.07	10.07	16100	10.07
VAXX.US	Vaxxinity Inc. Class A Common Stock	20221222	1.56	1.62	1.48	1.5	96000	1.5	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20221222	53.5	53.5	53.5	53.5	0	53.5
VBIV.US	VBI Vaccines Inc	20221222	0.41	0.43	0.39	0.4	935400	0.4	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20221222	0.109	0.12	0.106	0.115	787400	0.115	up	up	correct
VBNK.US	VersaBank Common Shares	20221222	7.66	7.66	7.46	7.5	59200	7.5	down	down	correct
VBTX.US	Veritex Holdings Inc	20221222	27.99	28.25	27.46	28.24	255000	28.24	up	down	incorrect
VC.US	Visteon Corporation	20221222	131.28	132.04	127.45	129.12	220600	129.12	down	down	correct
VCEL.US	Vericel Corporation	20221222	24.36	24.63	23.48	24.42	429100	24.42	up	up	correct
VCMIX.US	Versus Capital Multi	20221222	29.36	29.36	29.36	29.36	0	29.36
VCNX.US	Vaccinex Inc	20221222	0.67	0.7	0.67	0.68	43700	0.68	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20221222	27.11	27.11	27.11	27.11	0	27.11
VCTR.US	Victory Capital Holdings Inc	20221222	27.35	27.35	26.36	26.94	113900	26.94	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20221222	9.85	9.88	9.85	9.88	13500	9.88	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20221222	9.72	9.9	9.72	9.9	3500	9.9	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20221222	0.0626	0.0711	0.0626	0.0626	5498	0.0626
VCYT.US	Veracyte Inc	20221222	26.84	27	25.48	26.47	667800	26.47	down	up	incorrect
VECO.US	Veeco Instruments Inc	20221222	18.5	18.73	18.02	18.47	361200	18.47	down	down	correct
VECT.US	VectivBio Holding AG	20221222	9	9	8.51	8.87	4200	8.87	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20221222	1.74	1.79	1.74	1.79	8700	1.79	up	up	correct
VELO.US	Velocity Acquisition Corp	20221222	10.02	10.02	10.02	10.02	0	10.02
VELOU.US	Velocity Acquisition Corp	20221222	9.99	9.99	9.99	9.99	0	9.99
VERA.US	Vera Therapeutics Inc	20221222	19.66	20.26	19.26	19.78	141400	19.78	up	up	correct
VERB.US	Verb Technology Company Inc	20221222	0.128	0.128	0.11	0.111	1668800	0.111	down	down	correct
VERBW.US	Verb Technology Company Inc	20221222	0.0396	0.0396	0.0396	0.0396	15	0.0396
VERI.US	Veritone Inc	20221222	5.37	5.37	5.06	5.23	932900	5.23	down	down	correct
VERO.US	Venus Concept Inc	20221222	0.28	0.32	0.26	0.28	5134000	0.28
VERU.US	Veru Inc	20221222	5.04	5.17	4.89	5.12	1719400	5.12	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20221222	18.55	19.3	18.2	19.1	681700	19.1	up	up	correct
VERX.US	Vertex Inc	20221222	15.16	15.16	14.825	15.06	80700	15.06	down	down	correct
VERY.US	Vericity Inc	20221222	6.875	9.279	6.875	7.5	34200	7.5	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20221222	0.82	0.88	0.801	0.85	97700	0.85	up	up	correct
VFF.US	Village Farms International Inc	20221222	1.37	1.39	1.26	1.34	1097000	1.34	down	down	correct
VFLEX.US	VFLEX	20221222	26.04	26.04	26.04	26.04	0	26.04
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20221222	10.2	10.2	10.2	10.2	2493	10.2
VIA.US	Via Renewables Inc	20221222	5.31	5.315	5.13	5.26	44307	5.26	down	down	correct
VIASP.US	Via Renewables Inc	20221222	24.01	24.305	24.01	24.305	1200	23.6234	up	up	correct
VIAV.US	Viavi Solutions Inc	20221222	10.18	10.22	9.99	10.18	1284400	10.18
VICR.US	Vicor Corporation	20221222	53.73	54.43	50.11	52.42	310000	52.42	down	down	correct
VIEW.US	View Inc	20221222	1.08	1.085	0.94	1.01	2875800	1.01	down	down	correct
VIEWW.US	View Inc	20221222	0.06	0.0699	0.06	0.06	7604	0.06
VIIAU.US	7GC & Co. Holdings Inc	20221222	10.06	10.06	10.06	10.06	0	10.06
VIIAW.US	7GC & Co. Holdings Inc	20221222	0.0601	0.0601	0.06	0.06	2092	0.06	down	down	correct
VINC.US	Vincerx Pharma Inc	20221222	0.88	0.88	0.82	0.88	105200	0.88
VINO.US	Gaucho Group Holdings Inc	20221222	1.36	1.36	1.175	1.2	12500	1.2	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20221222	9.05	9.39	8.77	8.8	34700	8.8	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20221222	1.11	1.11	1.01	1.01	39500	1.01	down	down	correct
VIR.US	Vir Biotechnology Inc	20221222	26.01	26.34	25.75	26.14	551600	26.14	up	up	correct
VIRC.US	Virco Mfg. Corporation	20221222	4.08	4.29	4.07	4.25	9600	4.25	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20221222	0.245	0.265	0.245	0.249	694500	0.249	up	down	incorrect
VIRT.US	Virtu Financial Inc	20221222	20.46	20.63	20.28	20.6	626100	20.6	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20221222	1.61	1.7	1.5	1.6	109900	1.6	down	down	correct
VISL.US	Vislink Technologies Inc	20221222	0.48	0.51	0.47	0.5	372300	0.5	up	up	correct
VITL.US	Vital Farms Inc	20221222	15.3	15.59	15.15	15.49	134900	15.49	up	down	incorrect
VIVE.US	Viveve Medical Inc	20221222	0.36	0.4	0.35	0.359	75200	0.359	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20221222	33.25	33.31	33.11	33.26	391600	33.26	up	up	correct
VJET.US	voxeljet AG	20221222	2.3	2.34	2.24	2.24	26000	2.24	down	down	correct
VKTX.US	Viking Therapeutics Inc	20221222	7.69	8.42	7.69	8.09	8676800	8.09	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20221222	10.03	10.03	10.03	10.03	0	10.03
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20221222	0.04	0.04	0.04	0.04	450	0.04
VLCN.US	Volcon Inc. Common stock	20221222	1	1.06	0.931	0.99	130300	0.99	down	down	correct
VLDR.US	Velodyne Lidar Inc	20221222	0.83	0.84	0.76	0.79	2540200	0.79	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20221222	0.31	0.33	0.31	0.31	13000	0.31
VLGEA.US	Village Super Market Inc	20221222	23.52	23.52	23.14	23.29	15500	23.29	down	down	correct
VLN.US	WT	20221222	0.3502	0.3518	0.3502	0.3517	3017	0.3517	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20221222	0.324	0.36	0.3	0.326	1055900	0.326	up	up	correct
VLY.US	Valley National Bancorp	20221222	11.35	11.38	11.11	11.38	2067600	11.38	up	up	correct
VLYPO.US	Valley National Bancorp	20221222	25.14	25.14	24.92	24.92	16700	24.92	down	down	correct
VLYPP.US	Valley National Bancorp	20221222	24.66	24.96	24.62	24.77	6300	24.77	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20221222	4.74	4.8	4.5	4.75	14200	4.75	up	up	correct
VMD.US	Viemed Healthcare Inc	20221222	7.57	7.57	7.21	7.3	63800	7.3	down	down	correct
VMEO.US	Vimeo Inc	20221222	3.31	3.31	3.15	3.25	1718800	3.25	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20221222	10.12	10.12	10.12	10.12	0	10.12
VNDA.US	Vanda Pharmaceuticals Inc	20221222	7.16	7.26	7.08	7.17	844500	7.17	up	down	incorrect
VNET.US	21Vianet Group Inc	20221222	5.3	5.7	5.3	5.69	1750400	5.69	up	up	correct
VNO.US	PO	20221222	13.46	13.5155	13.11	13.26	86804	13.26	down	down	correct
VNOM.US	Viper Energy Partners LP	20221222	31.83	31.88	29.96	30.41	316900	30.41	down	down	correct
VOD.US	Vodafone Group Plc	20221222	10.09	10.11	9.94	10.08	7531622	10.08	down	down	correct
VOR.US	Vor Biopharma Inc	20221222	7.04	7.44	6.64	7.18	134400	7.18	up	down	incorrect
VOXX.US	VOXX International Corporation	20221222	8.5	8.61	8.06	8.29	32500	8.29	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20221222	10.07	10.09	10.07	10.09	16600	10.09	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20221222	10.06	10.06	10.06	10.06	0	10.06
VQS.US	Viq Solutions Inc	20221222	0.2683	0.27	0.2439	0.25	12800	0.25	down	down	correct
VRA.US	Vera Bradley Inc	20221222	4.3	4.37	4.16	4.17	278300	4.17	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20221222	3.48	3.545	3.26	3.28	137100	3.28	down	down	correct
VRAY.US	ViewRay Inc	20221222	4.49	4.5	4.4	4.48	424900	4.48	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20221222	2.63	2.76	2.63	2.71	33500	2.71	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20221222	29.45	29.95	29.025	29.74	503858	29.74	up	down	incorrect
VREX.US	Varex Imaging Corporation	20221222	20.16	20.32	19.65	19.96	246900	19.96	down	up	incorrect
VRM.US	Vroom Inc	20221222	0.94	0.95	0.855	0.91	3291300	0.91	down	down	correct
VRME.US	VerifyMe Inc	20221222	1.15	1.2	1.09	1.1357	58300	1.1357	down	down	correct
VRMEW.US	VerifyMe Inc	20221222	0.1598	0.1598	0.0751	0.1214	12314	0.1214	down	down	correct
VRNA.US	Verona Pharma plc	20221222	22.44	22.97	20.7	22.05	2608400	22.05	down	down	correct
VRNS.US	Varonis Systems Inc	20221222	23.53	23.63	23.12	23.61	783200	23.61	up	up	correct
VRNT.US	Verint Systems Inc	20221222	35.29	35.34	34.47	35.28	473800	35.28	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20221222	0.735	0.735	0.71	0.732	35000	0.732	down	down	correct
VRRM.US	Verra Mobility Corporation	20221222	13.7	13.7	13.315	13.5	866600	13.5	down	down	correct
VRSK.US	Verisk Analytics Inc	20221222	174.33	174.61	171.19	174.48	653400	174.48	up	up	correct
VRSN.US	VeriSign Inc	20221222	202.6	204.31	200.12	203.43	402782	203.43	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20221222	191.41	191.67	182.7	187.44	82000	187.44	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20221222	290.19	294.34	288.1901	293.92	1189228	293.92	up	up	correct
VS.US	Versus Systems Inc	20221222	0.435	0.495	0.42	0.47	1449900	0.47	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20221222	10.15	10.15	10.15	10.15	1335	10.15
VSAT.US	Viasat Inc	20221222	31.69	31.69	30.14	30.73	348600	30.73	down	down	correct
VSEC.US	VSE Corporation	20221222	46.42	46.42	45.16	45.78	31100	45.78	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20221222	5.83	5.83	5.83	5.83	0	5.83
VSLCX.US	Invesco Senior Loan Fund Class C	20221222	5.84	5.84	5.84	5.84	0	5.84
VSLYX.US	If Inv Snr Fnd Y	20221222	5.83	5.83	5.83	5.83	0	5.83
VSSYW.US	Versus Systems Inc	20221222	0.05	0.05	0.05	0.05	0	0.05
VSTA.US	Vasta Platform Limited	20221222	3.73	3.76	3.57	3.7	9807	3.7	down	down	correct
VSTM.US	Verastem Inc	20221222	0.37	0.38	0.37	0.37	630500	0.37
VTGN.US	VistaGen Therapeutics Inc	20221222	0.1	0.1	0.09	0.1	10471700	0.1
VTNR.US	Vertex Energy Inc	20221222	6.09	6.225	5.9	6.18	2628600	6.18	up	up	correct
VTRS.US	Viatris Inc	20221222	10.8	10.81	10.56	10.75	5754500	10.75	down	down	correct
VTRU.US	Vitru Limited	20221222	21.14	22.5698	19.955	20.58	39333	20.58	down	down	correct
VTSI.US	VirTra Inc	20221222	4.3	4.42	4.15	4.28	37900	4.28	down	down	correct
VTVT.US	vTv Therapeutics Inc	20221222	0.68	0.697	0.68	0.685	28400	0.685	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20221222	31.68	32.54	31.25	31.91	367100	31.91	up	up	correct
VUZI.US	Vuzix Corporation	20221222	3.8	3.8	3.56	3.69	784100	3.69	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20221222	0.385	0.5	0.385	0.495	394400	0.495	up	up	correct
VVPR.US	VivoPower International PLC	20221222	0.283	0.283	0.259	0.26	77700	0.26	down	down	correct
VWE.US	Vintage Wine Estates Inc	20221222	3.44	3.5	3	3.16	1169600	3.16	down	down	correct
VXRT.US	Vaxart Inc	20221222	0.8976	0.9105	0.8606	0.8962	1925625	0.8962	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20221222	5.88	5.9	5.43	5.63	69400	5.63	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20221222	0.137	0.14	0.125	0.127	314400	0.127	down	down	correct
VYNT.US	Vyant Bio Inc	20221222	0.83	0.83	0.8	0.81	12200	0.81	down	down	correct
WABC.US	Westamerica Bancorporation	20221222	58.5	58.5	57.73	58	161300	58	down	down	correct
WAFD.US	Washington Federal Inc	20221222	34.13	34.63	33.36	33.96	294700	33.96	down	down	correct
WAFDP.US	Washington Federal Inc	20221222	18.44	18.44	18.16	18.32	39300	18.0111	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20221222	2.44	2.57	2.31	2.38	26900	2.38	down	down	correct
WAL.US	PA	20221222	20.79	20.85	20.525	20.81	20308	20.81	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20221222	9.03	9.04	8.7	9.011	5100	9.011	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20221222	0.632	0.632	0.632	0.632	100	0.632
WASH.US	Washington Trust Bancorp Inc	20221222	47.72	47.72	46.84	47.5	54064	46.9453	down	down	correct
WATT.US	Energous Corporation	20221222	0.82	0.858	0.81	0.815	226800	0.815	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20221222	3.75	3.9	3.6	3.62	8400	3.62	down	down	correct
WB.US	Weibo Corporation	20221222	18.56	18.96	18.3	18.63	876000	18.63	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20221222	38.39	38.46	37.565	38.44	5997311	38.44	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20221222	24.78	24.78	24.04	24.56	763800	24.56	down	down	correct
WDAY.US	Workday Inc	20221222	167.99	168.53	161.83	165.61	2016800	165.61	down	down	correct
WDC.US	Western Digital Corporation	20221222	30.58	30.69	29.73	30.64	5442227	30.64	up	up	correct
WDFC.US	WD	20221222	162.78	163.65	159.81	161.18	128000	161.18	down	down	correct
WE.US	WT	20221222	0.138	0.138	0.12	0.1202	28275	0.1202	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20221222	12.25	12.25	12.25	12.25	0	12.25
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20221222	13.11	13.11	13.11	13.11	0	13.11
WEJO.US	Wejo Group Limited Common Shares	20221222	0.66	0.69	0.62	0.64	212700	0.64	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20221222	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20221222	22.86	23	22.71	22.98	3090100	22.98	up	up	correct
WERN.US	Werner Enterprises Inc	20221222	40.82	41.17	40.28	41.11	332734	40.9787	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20221222	12.97	12.97	12.97	12.97	0	12.97
WETF.US	WisdomTree Investments Inc	20221222	5.32	5.34	5.24	5.32	433012	5.32
WEYS.US	Weyco Group Inc	20221222	24.26	24.5	24.26	24.45	7800	24.45	up	up	correct
WFC.US	PD	20221222	17.34	17.4199	17.02	17.08	249945	17.08	down	down	correct
WFCF.US	Where Food Comes From Inc	20221222	14.25	14.38	14.08	14.33	1800	14.33	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20221222	16.57	16.57	16.57	16.57	0	16.57
WFRD.US	Weatherford International plc Ordinary Shares	20221222	49.56	49.56	47.6	48.52	652200	48.52	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20221222	19.8	20.04	19.8	20.04	100	20.023	up	up	correct
WHF.US	WhiteHorse Finance Inc	20221222	12.38	12.4	11.97	12.24	119100	12.24	down	down	correct
WHLM.US	Wilhelmina International Inc	20221222	3.6	3.66	3.55	3.65	13000	3.65	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20221222	1.535	1.54	1.45	1.45	2100	1.45	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20221222	11.01	11.01	10.72	10.95	18200	10.95	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20221222	1.55	1.55	1.49	1.49	1300	1.49	down	down	correct
WILC.US	G. Willi	20221222	13.46	13.46	13.46	13.46	1100	13.46
WIMI.US	WiMi Hologram Cloud Inc	20221222	0.91	0.93	0.835	0.848	307700	0.848	down	down	correct
WINA.US	Winmark Corporation	20221222	239.47	239.47	235.48	237.56	9100	237.56	down	down	correct
WING.US	Wingstop Inc	20221222	149.62	149.62	142.17	145.35	515800	145.35	down	down	correct
WINT.US	Windtree Therapeutics Inc	20221222	0.18	0.18	0.17	0.17	140200	0.17	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20221222	10.29	10.3	10.28	10.3	5600	10.3	up	up	correct
WINVR.US	WinVest Acquisition Corp. Right	20221222	0.0772	0.0772	0.0772	0.0772	100	0.0772
WINVU.US	WinVest Acquisition Corp Unit	20221222	10.14	10.14	10.14	10.14	1	10.14
WIRE.US	Encore Wire Corporation	20221222	140.35	140.35	135.83	139.93	196400	139.93	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20221222	0.1	0.1	0.09	0.1	6588500	0.1
WISH.US	ContextLogic Inc	20221222	0.51	0.519	0.465	0.477	18951700	0.477	down	down	correct
WIX.US	Wix.com Ltd	20221222	80.05	80.98	76.533	78.64	583800	78.64	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20221222	1.82	1.82	1.77	1.82	8000	1.82
WKHS.US	Workhorse Group Inc	20221222	1.73	1.745	1.56	1.63	4764300	1.63	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20221222	9.5	10.29	9.5	9.89	74600	9.89	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20221222	1.28	1.3	1.22	1.23	64500	1.23	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20221222	0.26	0.26	0.22	0.22	1200	0.22	down	down	correct
WLDN.US	Willdan Group Inc	20221222	17.85	18.23	17.53	17.84	45300	17.84	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20221222	55.65	55.75	54.83	55.36	16900	55.36	down	down	correct
WMG.US	Warner Music Group Corp	20221222	35.1	35.48	34.95	35.39	764100	35.39	up	up	correct
WMPN.US	William Penn Bancorporation	20221222	12	12.12	12	12.08	69400	12.08	up	up	correct
WNEB.US	Western New England Bancorp Inc	20221222	9.63	9.63	9.43	9.51	35500	9.51	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20221222	0.303	0.34	0.27	0.2895	13490082	0.2895	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20221222	9.08	9.08	8.72	9	1953600	9	down	down	correct
WORX.US	SCWorx Corp	20221222	0.415	0.415	0.38	0.38	76400	0.38	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20221222	0.78	0.79	0.75	0.77	614300	0.77	down	down	correct
WRAP.US	Wrap Technologies Inc	20221222	2.01	2.01	1.765	1.77	166300	1.77	down	down	correct
WRLD.US	World Acceptance Corporation	20221222	65.76	65.76	60.11	62.84	79000	62.84	down	down	correct
WSBC.US	WesBanco Inc	20221222	36.58	37.12	36.2	36.68	105100	36.68	up	up	correct
WSBCP.US	WesBanco Inc	20221222	25.25	25.37	25.15	25.24	13200	25.24	down	down	correct
WSBF.US	Waterstone Financial Inc	20221222	16.76	16.85	16.63	16.78	66200	16.78	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20221222	45.65	45.65	44.815	45.17	1505200	45.17	down	down	correct
WSFS.US	WSFS Financial Corporation	20221222	45.77	45.77	41.81	45.4	232900	45.4	down	down	correct
WSTG.US	Wayside Technology Group Inc	20221222	31.7749	32.8103	31.51	31.51	6778	31.51	down	up	incorrect
WTBA.US	West Bancorporation Inc	20221222	24.5	25.48	24.26	25.28	42500	25.28	up	up	correct
WTER.US	The Alkaline Water Company Inc	20221222	0.163	0.185	0.16	0.18	1923200	0.18	up	up	correct
WTFC.US	Wintrust Financial Corporation	20221222	82.88	82.91	81.46	82.77	242300	82.77	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20221222	24.03	24.65	23.92	24.04	12851	23.631	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20221222	25.61	25.795	25.3756	25.57	31429	25.144	down	down	correct
WTW.US	Weight Watchers International Inc	20221222	242.16	243.05	239.47	242.3	360865	241.4781	up	up	correct
WVE.US	Wave Life Sciences Ltd	20221222	6.18	6.72	5.9	6.41	635600	6.41	up	down	incorrect
WVFC.US	WVS Financial Corp	20221222	14	14	14	14	0	14
WVVI.US	Willamette Valley Vineyards Inc	20221222	6.04	6.12	6.04	6.11	1500	6.11	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20221222	5.195	5.39	5.15	5.39	6100	5.39	up	up	correct
WW.US	WW International Inc	20221222	3.68	3.7	3.48	3.67	1449000	3.67	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20221222	10.09	10.09	10.09	10.09	0	10.09
WWD.US	Woodward Inc	20221222	92.89	94.15	90.2	92.67	214900	92.67	down	down	correct
WYNN.US	Wynn Resorts Limited	20221222	82.05	82.83	80.11	81.24	4667969	81.24	down	down	correct
XAIR.US	Beyond Air Inc	20221222	6.06	6.66	5.95	6.57	475100	6.57	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20221222	0.3	0.339	0.3	0.313	116500	0.313	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20221222	1	1	1	1	200	1
XCAPX.US	ACAP Strategic Fund	20221222	13.99	13.99	13.99	13.99	0	13.99
XCBFX.US	Capstone Church Bond Fund	20221222	6.57	6.57	6.57	6.57	0	6.57
XCLIX.US	XCLIX	20221222	9.14	9.14	9.14	9.14	0	9.14
XCUR.US	Exicure Inc	20221222	0.976	1.6	0.95	1.46	2145500	1.46	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20221222	10.41	10.41	10.41	10.41	0	10.41
XEL.US	Xcel Energy Inc	20221222	70.12	70.29	68.79	70.03	1870288	69.553	down	down	correct
XELA.US	Exela Technologies Inc	20221222	0.091	0.093	0.083	0.085	36049100	0.085	down	down	correct
XELB.US	Xcel Brands Inc	20221222	0.7201	0.73	0.711	0.7121	8400	0.7121	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20221222	38.99	39.651	38.97	39.1	329800	39.1	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20221222	1.31	1.32	1.24	1.26	533400	1.26	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20221222	10.105	10.105	10.105	10.105	0	10.105
XFOR.US	X4 Pharmaceuticals Inc	20221222	0.85	0.857	0.767	0.843	1222600	0.843	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20221222	648.88	648.88	648.88	648.88	0	648.88
XGN.US	Exagen Inc	20221222	2.44	2.45	2.36	2.45	20200	2.45	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20221222	8.08	8.08	8.08	8.08	0	8.08
XLO.US	Xilio Therapeutics Inc. Common Stock	20221222	1.97	2.065	1.95	2.045	12100	2.045	up	up	correct
XM.US	Qualtrics International Inc	20221222	9.85	10.13	9.78	10.12	770314	10.12	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20221222	33.01	33.03	31.14	31.75	405700	31.75	down	up	incorrect
XNCR.US	Xencor Inc	20221222	25.5	25.96	25.135	25.75	375400	25.75	up	up	correct
XNET.US	Xunlei Limited	20221222	2.06	2.06	1.96	1.98	59800	1.98	down	up	incorrect
XOMA.US	XOMA Corporation	20221222	17.25	17.77	16.7	16.93	20649	16.93	down	down	correct
XOMAO.US	XOMA Corporation	20221222	24.69	24.69	24.26	24.45	10300	24.45	down	down	correct
XOMAP.US	XOMA Corporation	20221222	24.05	24.945	24.05	24.42	5100	24.42	up	up	correct
XONE.US	The ExOne Company	20221222	49.914	49.92	49.91	49.915	12000	49.7202	up	down	incorrect
XOS.US	Xos Inc	20221222	0.58	0.62	0.58	0.583	510200	0.583	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20221222	0.042	0.0575	0.04	0.0475	118888	0.0475	up	up	correct
XP.US	XP Inc	20221222	15.27	15.45	14.595	14.97	2177000	14.97	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20221222	9.98	9.99	9.98	9.99	1300	9.99	up	up	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20221222	10.01	10.01	10.0099	10.01	3813	10.01
XPAXW.US	XPAC Acquisition Corp. Warrant	20221222	0.16	0.1966	0.0816	0.11	11989	0.11	down	down	correct
XPEL.US	XPEL Inc	20221222	59.11	59.11	57.13	57.7	134100	57.7	down	down	correct
XPER.US	Xperi Holding Corporation	20221222	8.8	8.87	8.33	8.57	237900	8.57	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20221222	5.83	5.83	5.83	5.83	0	5.83
XRAY.US	DENTSPLY SIRONA Inc	20221222	31.16	31.5	30.615	31.48	1811829	31.353	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20221222	0.76	0.76	0.69	0.73	12400	0.73	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20221222	14.68	14.68	14.33	14.66	853700	14.405	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20221222	9.47	9.47	9.47	9.47	0	9.47
XSICX.US	Voya Senior Income Fund Class	20221222	9.44	9.44	9.44	9.44	0	9.44
XSIIX.US	ING Senior Incm Fd	20221222	9.42	9.42	9.42	9.42	0	9.42
XSIWX.US	ING Senior Incm Fd	20221222	9.47	9.47	9.47	9.47	0	9.47
XSLCX.US	Invesco Senior Loan Fund Class	20221222	5.83	5.83	5.83	5.83	0	5.83
XSPA.US	XpresSpa Group Inc	20221222	0.38	0.4	0.37	0.3768	274284	0.3768	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20221222	1.1	1.15	1.09	1.15	2500	1.15	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20221222	0.882	0.89	0.831	0.851	1822300	0.851	down	down	correct
YELL.US	Yellow Corporation	20221222	2.82	2.82	2.57	2.69	873700	2.69	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20221222	4.16	6.5	3.27	3.56	14232500	3.56	down	up	incorrect
YI.US	111 Inc	20221222	3.18	3.18	2.97	3.05	266200	3.05	down	down	correct
YJ.US	Yunji Inc	20221222	0.73	0.74	0.721	0.726	63300	0.726	down	down	correct
YMAB.US	Y	20221222	4.67	4.84	4.66	4.77	476900	4.77	up	up	correct
YNDX.US	Yandex N.V	20221222	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20221222	45.68	45.68	44.475	45.14	19512	44.9377	down	down	correct
YQ.US	17 Education & Technology Group Inc	20221222	2.06	2.3	2.05	2.15	427900	2.15	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20221222	1.74	1.84	1.63	1.82	25100	1.82	up	up	correct
YTRA.US	Yatra Online Inc	20221222	2.49	2.55	2.32	2.35	84000	2.35	down	down	correct
YVR.US	Liquid Media Group Ltd	20221222	0.21	0.22	0.2	0.21	55800	0.21
YY.US	JOYY Inc	20221222	34.25	34.49	32.87	33.4	429000	33.4	down	down	correct
Z.US	Zillow Group Inc	20221222	33.33	33.5	32.55	33.46	1952100	33.46	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20221222	245.78	247.64	241.01	247.51	341700	247.51	up	up	correct
ZCMD.US	Zhongchao Inc	20221222	1.24	1.24	1.13	1.235	18800	1.235	down	down	correct
ZD.US	Ziff Davis Inc.	20221222	78.13	78.42	76.58	78.01	221700	78.01	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20221222	1.44	1.44	1.17	1.35	17400	1.35	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20221222	0.31	0.31	0.27	0.27	56000	0.27	down	down	correct
ZEUS.US	Olympic Steel Inc	20221222	33.01	33.01	31.62	32.22	114800	32.22	down	up	incorrect
ZG.US	Zillow Group Inc	20221222	32.42	32.53	31.62	32.44	627300	32.44	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20221222	28.74	28.98	28.15	28.95	3470200	28.95	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20221222	10.08	10.08	10.08	10.08	0	10.08
ZION.US	Zions Bancorporation National Association	20221222	47.26	48.35	46.97	48.28	1563500	48.28	up	up	correct
ZIONL.US	ZIONL	20221222	25.55	25.55	25.36	25.37	2300	25.37	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20221222	25.22	25.25	25.15	25.21	5100	25.21	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20221222	18.02	18.02	18.02	18.02	206	18.02
ZIVO.US	Zivo Bioscience Inc. Common Stock	20221222	2.64	2.7	2.48	2.48	10200	2.48	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20221222	0.5	0.5	0.5	0.5	100	0.5
ZKIN.US	ZK International Group Co. Ltd	20221222	0.554	0.564	0.501	0.511	70300	0.511	down	down	correct
ZLAB.US	Zai Lab Limited	20221222	30.8	30.945	29.38	30.28	1053200	30.28	down	down	correct
ZM.US	Zoom Video Communications Inc	20221222	68.37	68.582	64.83	65.94	4180100	65.94	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20221222	18.73	19.03	18.37	18.87	298200	18.87	up	up	correct
ZS.US	Zscaler Inc	20221222	110	110.95	107.11	109.36	1859400	109.36	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20221222	9.99	9.99	9.99	9.99	100	9.99
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20221222	9.98	9.98	9.98	9.98	0	9.98
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20221222	0.2298	0.2328	0.16	0.163	19435	0.163	down	up	incorrect
ZUMZ.US	Zumiez Inc	20221222	19.79	20.41	19.63	20.3	367700	20.3	up	up	correct
ZVO.US	Zovio Inc	20221222	0.01	0.0119	0.0085	0.009	132788	0.009	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20221222	10.02	10.02	9.99	10.02	1921276	10.02
ZXYZ.US	A	20221222	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20221222	0.579	0.58	0.5	0.54	290800	0.54	down	down	correct
ZYXI.US	Zynex Inc	20221222	13.63	13.97	13.38	13.6	144000	13.6	down	down	correct