CollectAI

close-nasdaq_stocks

2022/12/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20221230	6.45	6.45	6.45	6.45	0	6.45
AACG.US	ATA Creativity Global	20221230	1.23	1.32	1.13	1.27	14400	1.27	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20221230	10.18	10.18	10.12	10.12	20700	10.12	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20221230	10.12	10.12	10.12	10.12	0	10.12
AADI.US	Aadi Bioscience Inc	20221230	12.57	12.835	12.56	12.83	52900	12.83	up	up	correct
AAIDX.US	AAIDX	20221230	19.7	19.7	19.7	19.7	0	19.7
AAL.US	American Airlines Group Inc	20221230	12.55	12.83	12.53	12.72	18976200	12.72	up	up	correct
AAME.US	Atlantic American Corporation	20221230	2.37	2.42	2.32	2.34	5500	2.34	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20221230	1.9	1.94	1.85	1.89	221100	1.89	down	down	correct
AAON.US	AAON Inc	20221230	76.21	77.11	74.82	75.32	102500	75.32	down	down	correct
AAPL.US	Apple Inc	20221230	128.41	129.95	127.43	129.93	76960600	129.93	up	up	correct
AATC.US	Image Sensing Systems Inc	20221230	3.62	3.85	3.56	3.6	198300	3.6	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20221230	100.86	100.86	100.74	100.8	264900	100.8	down	down	correct
ABCB.US	Ameris Bancorp	20221230	46.99	47.4	46.74	47.14	301900	47.14	up	up	correct
ABCL.US	AbCellera Biologics Inc	20221230	9.92	10.16	9.9	10.13	1413948	10.13	up	up	correct
ABCM.US	Abcam plc	20221230	15.4	15.71	15.06	15.56	443800	15.56	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20221230	2.74	3.08	2.67	3.08	241600	3.08	up	down	incorrect
ABGI.US	ABG Acquisition Corp. I	20221230	10.08	10.1	10.08	10.09	99400	10.09	up	up	correct
ABIO.US	ARCA biopharma Inc	20221230	2.4	2.42	2.3	2.37	67500	2.37	down	up	incorrect
ABNB.US	Airbnb Inc	20221230	83.61	86.06	83.6	85.5	3362600	85.5	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20221230	5.24	5.41	5.121	5.4	42000	5.4	up	up	correct
ABR.US	PF	20221230	17.98	18.15	17.95	18.11	47675	18.11	up	up	correct
ABSI.US	Absci Corporation Common Stock	20221230	2.23	2.23	2.03	2.1	736200	2.1	down	down	correct
ABST.US	Absolute Software Corporation	20221230	9.89	10.49	9.89	10.44	69300	10.44	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20221230	2.28	2.36	2.26	2.33	1921800	2.33	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20221230	0.69	0.69	0.623	0.625	40600	0.625	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20221230	15.8	15.98	15.54	15.92	814100	15.92	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20221230	10.02	10.02	10.01	10.015	83200	10.015	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20221230	10.01	10.01	10.01	10.01	0	10.01
ACAHW.US	Atlantic Coastal Acquisition Corp	20221230	0.05	0.05	0.05	0.05	701	0.05
ACAQ.US	UN	20221230	10.26	10.26	10.26	10.26	0	10.26
ACB.US	Aurora Cannabis Inc	20221230	0.8894	0.923	0.8724	0.9226	4556448	0.9226	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20221230	11.56	12.71	10.39	10.39	17200	10.39	down	down	correct
ACCD.US	Accolade Inc	20221230	7.57	7.82	7.36	7.79	750050	7.79	up	up	correct
ACER.US	Acer Therapeutics Inc	20221230	2.52	2.665	2.45	2.51	693744	2.51	down	down	correct
ACET.US	Adicet Bio Inc	20221230	8.45	8.94	8.4	8.94	446600	8.94	up	up	correct
ACGL.US	Arch Capital Group Ltd	20221230	62.72	62.94	62.4	62.78	1116100	62.78	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20221230	17.92	18.033	17.25	17.27	129400	17.27	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20221230	20.35	20.44	20.083	20.3	38200	20.3	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20221230	82.18	82.49	81.01	82.32	263800	82.32	up	up	correct
ACHL.US	Achilles Therapeutics plc	20221230	0.89	0.97	0.864	0.9	996546	0.9	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20221230	2.5	2.59	2.43	2.45	72500	2.45	down	down	correct
ACIU.US	AC Immune SA	20221230	1.85	2.055	1.8	2.04	184300	2.04	up	up	correct
ACIW.US	ACI Worldwide Inc	20221230	22.88	23.095	22.76	23	883176	23	up	up	correct
ACLS.US	Axcelis Technologies Inc	20221230	78.05	79.49	77	79.36	230100	79.36	up	up	correct
ACMR.US	ACM Research Inc	20221230	7.38	7.715	7.38	7.71	431900	7.71	up	down	incorrect
ACNB.US	ACNB Corporation	20221230	40.45	40.79	39.74	39.81	6400	39.81	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20221230	0.68	0.78	0.66	0.77	948900	0.77	up	up	correct
ACQR.US	Independence Holdings Corp	20221230	10.1	10.1	10.08	10.08	75600	10.08	down	down	correct
ACQRU.US	Independence Holdings Corp	20221230	10.06	10.06	10.06	10.06	100	10.06
ACQRW.US	Independence Holdings Corp	20221230	0.0061	0.0061	0.0061	0.0061	1990	0.0061
ACRS.US	Aclaris Therapeutics Inc	20221230	16.13	16.58	15.72	15.75	326200	15.75	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20221230	2.08	2.34	2.08	2.26	142100	2.26	up	up	correct
ACST.US	Acasti Pharma Inc	20221230	0.55	0.55	0.48	0.5	179600	0.5	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20221230	23.99	24.34	23.85	24.12	77100	24.12	up	up	correct
ACTG.US	Acacia Research Corporation	20221230	4.25	4.3	4.1	4.21	249500	4.21	down	down	correct
ACVA.US	ACV Auctions Inc	20221230	7.84	8.25	7.8	8.21	1053600	8.21	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20221230	4.28	4.28	3.86	3.98	25900	3.98	down	down	correct
ADAG.US	Adagene Inc	20221230	1.24	1.35	1.24	1.325	25600	1.325	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20221230	10.2	10.2	10.2	10.2	0	10.2
ADAP.US	Adaptimmune Therapeutics plc	20221230	1.36	1.47	1.34	1.46	304400	1.46	up	up	correct
ADBE.US	Adobe Inc	20221230	333	336.64	331.64	336.53	1740300	336.53	up	up	correct
ADC.US	PA	20221230	16.35	16.35	15.88	16.11	184102	16.11	down	down	correct
ADER.US	26 Capital Acquisition Corp	20221230	10.12	10.135	10.12	10.135	101700	10.135	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20221230	10.21	10.21	10.21	10.21	0	10.21
ADERW.US	26 Capital Acquisition Corp	20221230	0.28	0.28	0.28	0.28	270	0.28
ADES.US	Advanced Emissions Solutions Inc	20221230	2.29	2.44	2.26	2.43	92200	2.43	up	up	correct
ADI.US	Analog Devices Inc	20221230	162.36	164.16	160.76	164.03	1619400	164.03	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20221230	0.21	0.22	0.21	0.22	200100	0.22	up	up	correct
ADMA.US	ADMA Biologics Inc	20221230	3.805	3.9	3.805	3.88	1532600	3.88	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20221230	0.15	0.18	0.15	0.17	1161700	0.17	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20221230	1.81	1.825	1.68	1.81	361500	1.81
ADNWW.US	Advent Technologies Holdings Inc	20221230	0.1714	0.1742	0.1325	0.1583	613978	0.1583	down	down	correct
ADOC.US	Edoc Acquisition Corp	20221230	10.498	10.5	10.498	10.5	900	10.5	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20221230	0.0395	0.0395	0.0395	0.0395	205	0.0395
ADP.US	Automatic Data Processing Inc	20221230	239.7	240.2	236.05	238.86	1042600	238.86	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20221230	7.43	7.66	7.24	7.64	659800	7.64	up	up	correct
ADSK.US	Autodesk Inc	20221230	184.78	186.94	183.07	186.87	1057500	186.87	up	up	correct
ADTN.US	ADTRAN Inc	20221230	18.67	18.98	18.59	18.79	286500	18.79	up	up	correct
ADTX.US	Aditxt Inc	20221230	1.19	1.21	1.14	1.155	64000	1.155	down	down	correct
ADUS.US	Addus HomeCare Corporation	20221230	99.8	100.92	98.51	99.49	78800	99.49	down	up	incorrect
ADV.US	Advantage Solutions Inc	20221230	2.04	2.1	1.99	2.08	327400	2.08	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20221230	0.573	0.61	0.55	0.58	442900	0.58	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20221230	0.63	0.654	0.595	0.63	124400	0.63
AEAC.US	Authentic Equity Acquisition Corp	20221230	10.11	10.11	10.11	10.11	800	10.11
AEACU.US	Authentic Equity Acquisition Corp	20221230	10.1	10.112	10.1	10.1	11500	10.1
AEACW.US	Authentic Equity Acquisition Corp	20221230	0.0156	0.0156	0.0033	0.0035	24223	0.0035	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20221230	10.2	10.2	10.2	10.2	0	10.2
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20221230	10.47	10.51	10.4	10.4	9100	10.4	down	down	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20221230	10.41	10.41	10.41	10.41	10	10.41
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20221230	0.15	0.15	0.15	0.15	24100	0.15
AEHL.US	Antelope Enterprise Holdings Limited	20221230	0.6	0.62	0.58	0.59	166100	0.59	down	down	correct
AEHR.US	Aehr Test Systems	20221230	20.29	20.62	19.57	20.1	653000	20.1	down	down	correct
AEI.US	Alset EHome International Inc	20221230	2.43	2.5	2.3	2.3	68200	2.3	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20221230	84.87	86.11	84.33	85.78	105500	85.78	up	up	correct
AEL.US	PB	20221230	22.45	22.7215	22.34	22.49	52441	22.49	up	up	correct
AEMD.US	Aethlon Medical Inc	20221230	0.25	0.28	0.25	0.28	202900	0.28	up	up	correct
AEP.US	American Electric Power Company Inc	20221230	95.9	96.08	94.07	94.95	1404100	94.95	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20221230	52.32	52.436	51.58	51.58	4200	51.58	down	down	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20221230	3.05	3.14	3.018	3.13	72800	3.13	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20221230	1.36	1.47	1.36	1.45	47600	1.45	up	up	correct
AEYE.US	AudioEye Inc	20221230	3.49	4.01	3.45	3.83	43600	3.83	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20221230	3.02	3.2	2.98	3.18	28400	3.18	up	down	incorrect
AFAQ.US	AF Acquisition Corp	20221230	10.02	10.02	10.02	10.02	0	10.02
AFAQU.US	AF Acquisition Corp	20221230	9.9	9.9	9.9	9.9	0	9.9
AFBI.US	Affinity Bancshares Inc	20221230	14.83	15.1	14.83	15.1	6898	15.1	up	up	correct
AFCG.US	AFC Gamma Inc	20221230	15.39	15.92	15.38	15.73	108700	15.73	up	up	correct
AFIB.US	Acutus Medical Inc	20221230	1.05	1.25	1.05	1.15	479900	1.15	up	up	correct
AFMD.US	Affimed N.V	20221230	1.21	1.24	1.19	1.24	560900	1.24	up	up	correct
AFRM.US	Affirm Holdings Inc	20221230	9.45	9.72	9.325	9.67	10414400	9.67	up	down	incorrect
AFYA.US	Afya Limited	20221230	16.07	16.25	15.58	15.62	306100	15.62	down	down	correct
AGBA.US	AGBA Acquisition Limited	20221230	1.412	1.575	1.41	1.54	7700	1.54	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20221230	0.031	0.0424	0.031	0.0424	2754	0.0424	up	up	correct
AGEN.US	Agenus Inc	20221230	2.31	2.41	2.27	2.4	3609700	2.4	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20221230	2.96	2.98	2.96	2.96	48500	2.96
AGFY.US	Agrify Corporation	20221230	0.33	0.34	0.32	0.333	656500	0.333	up	up	correct
AGGR.US	Agile Growth Corp	20221230	10.09	10.1	10.09	10.09	56400	10.09
AGGRU.US	Agile Growth Corp	20221230	10.555	10.555	10.555	10.555	4	10.555
AGGRW.US	Agile Growth Corp	20221230	0.0101	0.0101	0.0101	0.0101	8	0.0101
AGIL.US	AgileThought Inc	20221230	3.94	4.205	3.94	4.2	15100	4.2	up	up	correct
AGILW.US	AgileThought Inc	20221230	0.389	0.3999	0.35	0.3996	5846	0.3996	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20221230	27.03	28.13	26.88	28.08	332600	28.08	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20221230	0.355	0.45	0.351	0.45	624600	0.45	up	up	correct
AGMH.US	AGM Group Holdings Inc	20221230	1.63	1.65	1.55	1.65	12300	1.65	up	up	correct
AGNC.US	AGNC Investment Corp	20221230	10.35	10.45	10.25	10.35	9452600	10.35
AGNCM.US	AGNC Investment Corp	20221230	20.22	20.55	19.85	19.85	69200	19.85	down	down	correct
AGNCN.US	AGNC Investment Corp	20221230	24.69	25.37	24.55	25.27	148500	25.27	up	up	correct
AGNCO.US	AGNC Investment Corp	20221230	20.17	20.205	19.89	19.89	131000	19.89	down	down	correct
AGNCP.US	AGNC Investment Corp.	20221230	19.45	19.61	19.15	19.28	143400	19.28	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20221230	1.1	1.16	1.08	1.13	91500	1.13	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20221230	0.0853	0.0853	0.0853	0.0853	260	0.0853
AGRX.US	Agile Therapeutics Inc	20221230	0.2	0.249	0.191	0.227	1623200	0.227	up	up	correct
AGYS.US	Agilysys Inc	20221230	78.94	80.11	78.65	79.14	151100	79.14	up	up	correct
AHCO.US	AdaptHealth Corp	20221230	19.1	19.385	19	19.22	273600	19.22	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20221230	0.83	0.96	0.83	0.92	118800	0.92	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20221230	1.49	1.49	1.29	1.29	7200	1.29	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20221230	0.889	0.92	0.88	0.904	765900	0.904	up	up	correct
AIKI.US	AIkido Pharma Inc	20221230	3.07	3.31	3.07	3.28	61925	3.28	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20221230	59.7	59.91	59.62	59.75	682000	59.75	up	up	correct
AIP.US	Arteris Inc. Common Stock	20221230	4.17	4.33	4.08	4.3	71100	4.3	up	up	correct
AIRG.US	Airgain Inc	20221230	6.27	6.52	6.066	6.51	78300	6.51	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20221230	3.57	3.72	3.51	3.7	195000	3.7	up	up	correct
AIRT.US	Air T Inc	20221230	24.67	24.72	24.52	24.72	600	24.72	up	down	incorrect
AIRTP.US	Air T Inc	20221230	20.94	20.99	20.04	20.85	1800	20.85	down	down	correct
AKAM.US	Akamai Technologies Inc	20221230	83.93	84.89	83.61	84.3	675000	84.3	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20221230	0.491	0.578	0.49	0.577	3591700	0.577	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20221230	10.1085	10.1085	10.1085	10.1085	0	10.1085
AKICU.US	Sports Ventures Acquisition Corp	20221230	10.1	10.1	10.1	10.1	0	10.1
AKRO.US	Akero Therapeutics Inc	20221230	53.5	54.83	52.45	54.8	758100	54.8	up	up	correct
AKU.US	Akumin Inc	20221230	0.698	0.719	0.684	0.719	81200	0.719	up	up	correct
AKTS.US	Akoustis Technologies Inc	20221230	2.7	2.93	2.7	2.82	590300	2.82	up	up	correct
AKTX.US	Akari Therapeutics Plc	20221230	0.44	0.5	0.44	0.47	167500	0.47	up	up	correct
AKYA.US	Akoya Biosciences Inc	20221230	9.35	9.68	8.57	9.57	121700	9.57	up	up	correct
ALBO.US	Albireo Pharma Inc	20221230	21.53	22	21.34	21.61	109900	21.61	up	up	correct
ALCO.US	Alico Inc	20221230	23.66	23.93	23.51	23.87	96300	23.87	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20221230	7.06	7.06	6.72	6.96	271200	6.96	down	down	correct
ALEC.US	Alector Inc	20221230	9.38	9.49	8.96	9.23	506900	9.23	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20221230	29.42	30.135	29.31	30.02	801800	30.02	up	up	correct
ALGN.US	Align Technology Inc	20221230	208.1	211.31	206.71	210.9	681700	210.9	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20221230	0.934	0.96	0.85	0.953	680900	0.953	up	up	correct
ALGT.US	Allegiant Travel Company	20221230	67.05	68.62	66.12	67.99	179700	67.99	up	up	correct
ALHC.US	Alignment Healthcare Inc	20221230	11.58	11.79	11.51	11.76	843600	11.76	up	up	correct
ALIM.US	Alimera Sciences Inc	20221230	2.39	2.97	2.361	2.71	23700	2.71	up	down	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20221230	1.88	1.92	1.73	1.86	24700	1.86	down	down	correct
ALKS.US	Alkermes plc	20221230	26.15	26.21	25.73	26.13	799100	26.13	down	down	correct
ALKT.US	Alkami Technology Inc	20221230	13.96	14.66	13.82	14.59	100800	14.59	up	up	correct
ALLK.US	Allakos Inc	20221230	8.17	8.43	8.03	8.42	680400	8.42	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20221230	5.89	6.3	5.84	6.29	1570000	6.29	up	up	correct
ALLT.US	Allot Ltd	20221230	3.35	3.52	3.29	3.44	124300	3.44	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20221230	237.07	239.05	233.49	237.65	518000	237.65	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20221230	10.2	10.2	10.2	10.2	2	10.2
ALOT.US	AstroNova Inc	20221230	12.38	12.82	12.1	12.82	4700	12.82	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20221230	9.9	9.917	9.9	9.917	400	9.917	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20221230	10.01	10.01	10.01	10.01	0	10.01
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20221230	0.19	0.19	0.15	0.1787	2091	0.1787	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20221230	6.68	7.4	6.68	7.35	211200	7.35	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20221230	0.51	0.529	0.49	0.529	798200	0.529	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20221230	49.1	49.59	48.76	49.48	151000	49.48	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20221230	1.82	2.519	1.82	2.37	142500	2.37	up	up	correct
ALRS.US	Alerus Financial Corporation	20221230	23	23.55	23	23.35	65300	23.35	up	down	incorrect
ALT.US	Altimmune Inc	20221230	16.06	16.72	15.5	16.45	1747300	16.45	up	up	correct
ALTO.US	Alto Ingredients Inc	20221230	2.8	2.9	2.8	2.88	627500	2.88	up	down	incorrect
ALTR.US	Altair Engineering Inc	20221230	45.28	45.67	45.02	45.47	132000	45.47	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20221230	9.92	9.92	9.92	9.92	500	9.92
ALTUU.US	Altitude Acquisition Corp	20221230	9.93	9.93	9.93	9.93	0	9.93
ALTUW.US	Altitude Acquisition Corp	20221230	0.04	0.065	0.03	0.059	16600	0.059	up	down	incorrect
ALVR.US	AlloVir Inc	20221230	5.08	5.15	4.77	5.13	416100	5.13	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20221230	11.41	11.665	10.93	11.27	302900	11.27	down	down	correct
ALYA.US	Alithya Group Inc	20221230	1.51	1.55	1.48	1.5	23200	1.5	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20221230	0.55	0.584	0.543	0.565	473000	0.565	up	up	correct
AMAL.US	Amalgamated Financial Corp	20221230	22.81	23.15	22.41	23.04	187000	23.04	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20221230	10.01	10.01	10.01	10.01	100	10.01
AMAOU.US	American Acquisition Opportunity Inc	20221230	10.76	10.76	10	10.01	1900	10.01	down	down	correct
AMAT.US	Applied Materials Inc	20221230	95.6	97.48	95.03	97.38	3407047	97.38	up	up	correct
AMBA.US	Ambarella Inc	20221230	79.02	82.32	78	82.23	549800	82.23	up	down	incorrect
AMCX.US	AMC Networks Inc	20221230	15.21	15.69	15.1	15.67	444400	15.67	up	up	correct
AMD.US	Advanced Micro Devices Inc	20221230	63.77	64.82	63.1437	64.77	37126975	64.77	up	up	correct
AMED.US	Amedisys Inc	20221230	83.11	84.2	82.52	83.54	406600	83.54	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20221230	29.38	29.78	29.08	29.59	115100	29.59	up	up	correct
AMGN.US	Amgen Inc	20221230	262.73	263.23	259.51	262.64	1621300	262.64	down	down	correct
AMKR.US	Amkor Technology Inc	20221230	23.73	24.18	23.41	23.98	659400	23.98	up	up	correct
AMNB.US	American National Bankshares Inc	20221230	36.72	37.17	36.6	36.93	14700	36.93	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20221230	34.63	35.41	34.25	34.81	36000	34.81	up	up	correct
AMPG.US	AmpliTech Group Inc	20221230	2.044	2.14	1.98	2.12	17500	2.12	up	up	correct
AMPGW.US	AmpliTech Group Inc	20221230	0.31	0.31	0.31	0.31	0	0.31
AMPH.US	Amphastar Pharmaceuticals Inc	20221230	28.2	28.28	27.7	28.02	179400	28.02	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20221230	11.76	12.17	11.7	12.08	426700	12.08	up	up	correct
AMRK.US	A	20221230	34.62	34.81	34.14	34.73	112400	34.73	up	up	correct
AMRN.US	Amarin Corporation plc	20221230	1.18	1.22	1.17	1.21	4411000	1.21	up	up	correct
AMRS.US	Amyris Inc	20221230	1.52	1.62	1.49	1.53	5382400	1.53	up	down	incorrect
AMSC.US	American Superconductor Corporation	20221230	3.5	3.69	3.48	3.68	205600	3.68	up	up	correct
AMSF.US	AMERISAFE Inc	20221230	52.52	52.71	51.63	51.97	55200	51.97	down	up	incorrect
AMST.US	Amesite Inc	20221230	0.2	0.205	0.168	0.175	378500	0.175	down	up	incorrect
AMSWA.US	American Software Inc	20221230	14.65	14.86	14.52	14.68	70200	14.68	up	up	correct
AMTB.US	Amerant Bancorp Inc	20221230	26.83	27.03	26.67	26.84	62200	26.84	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20221230	0.356	0.42	0.33	0.42	765900	0.42	up	up	correct
AMTX.US	Aemetis Inc	20221230	3.98	4.015	3.795	3.96	636300	3.96	down	down	correct
AMWD.US	American Woodmark Corporation	20221230	49.21	49.5	48.51	48.86	56200	48.86	down	up	incorrect
AMYT.US	Amryt Pharma plc	20221230	7.26	7.68	7.1	7.3	63500	7.3	up	down	incorrect
AMZN.US	Amazon.com Inc	20221230	83.12	84.05	82.47	84	62401194	84	up	up	correct
ANAB.US	AnaptysBio Inc	20221230	31.18	31.76	30.74	30.99	142800	30.99	down	up	incorrect
ANDE.US	The Andersons Inc	20221230	35.08	35.5	34.63	34.99	141900	34.99	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20221230	2.27	2.424	2.27	2.424	1000	2.424	up	up	correct
ANGI.US	Angi Inc	20221230	2.18	2.37	2.18	2.35	1074300	2.35	up	up	correct
ANGN.US	Angion Biomedica Corp	20221230	0.8	0.8262	0.74	0.8116	218904	0.8116	up	up	correct
ANGO.US	AngioDynamics Inc	20221230	13.56	13.81	13.4	13.77	236400	13.77	up	up	correct
ANIK.US	Anika Therapeutics Inc	20221230	29.12	29.76	28.75	29.6	59500	29.6	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20221230	40.65	41.56	39.57	40.23	69193	40.23	down	down	correct
ANIX.US	Anixa Biosciences Inc	20221230	4.31	4.33	3.98	4.25	49400	4.25	down	down	correct
ANNX.US	Annexon Inc	20221230	4.9	5.18	4.7	5.17	163300	5.17	up	up	correct
ANPC.US	AnPac Bio	20221230	4.35	4.68	4.187	4.68	15800	4.68	up	up	correct
ANSS.US	ANSYS Inc	20221230	239.71	241.8	238.28	241.59	320700	241.59	up	up	correct
ANTE.US	AirNet Technology Inc	20221230	1.2	1.27	1.08	1.1	24000	1.1	down	down	correct
ANY.US	Sphere 3D Corp	20221230	0.269	0.286	0.251	0.276	626200	0.276	up	down	incorrect
ANZU.US	Anzu Special Acquisition Corp I	20221230	10.02	10.03	10.02	10.02	1800	10.02
ANZUU.US	Anzu Special Acquisition Corp I	20221230	10.01	10.08	10.01	10.01	4500	10.01
ANZUW.US	Anzu Special Acquisition Corp I	20221230	0.04	0.0409	0.03	0.038	32837	0.038	down	up	incorrect
ARVL.US	Arrival	20221230	0.154	0.17	0.143	0.16	10963800	0.16	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20221230	28.3	28.8	27.91	28.57	236200	28.57	up	up	correct
AOUT.US	American Outdoor Brands Inc	20221230	10.03	10.44	9.76	10.02	86800	10.02	down	down	correct
APA.US	APA Corporation	20221230	45.46	46.69	45.42	46.68	4749200	46.68	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20221230	10.01	10.01	10.01	10.01	0	10.01
APDN.US	Applied DNA Sciences Inc	20221230	1.27	1.67	1.26	1.66	881800	1.66	up	down	incorrect
APEI.US	American Public Education Inc	20221230	12.63	12.75	12.27	12.29	65500	12.29	down	down	correct
APEN.US	Apollo Endosurgery Inc	20221230	9.94	9.97	9.92	9.97	462600	9.97	up	down	incorrect
API.US	Agora Inc	20221230	3.91	4.2	3.91	3.91	478700	3.91
APLS.US	Apellis Pharmaceuticals Inc	20221230	51.07	51.94	50.61	51.71	766700	51.71	up	up	correct
APLT.US	Applied Therapeutics Inc	20221230	0.71	0.761	0.7	0.76	93400	0.76	up	up	correct
APM.US	Aptorum Group Limited	20221230	0.4	0.586	0.4	0.55	105600	0.55	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20221230	9.9	9.9	9.9	9.9	300	9.9
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20221230	9.92	9.92	9.92	9.92	0	9.92
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20221230	0.0401	0.0403	0.0401	0.0403	300	0.0403	up	up	correct
APOG.US	Apogee Enterprises Inc	20221230	44.06	44.66	43.74	44.46	104800	44.46	up	up	correct
APP.US	AppLovin Corporation	20221230	10.13	10.6	10.13	10.53	2577900	10.53	up	up	correct
APPF.US	AppFolio Inc	20221230	103.85	106.05	102.12	105.38	88800	105.38	up	up	correct
APPH.US	AppHarvest Inc	20221230	0.57	0.586	0.55	0.567	1289900	0.567	down	down	correct
APPHW.US	AppHarvest Inc	20221230	0.082	0.1107	0.082	0.0951	23565	0.0951	up	up	correct
APPN.US	Appian Corporation	20221230	32.78	33.199	31.565	32.56	878600	32.56	down	down	correct
APPS.US	Digital Turbine Inc	20221230	14.89	15.31	14.72	15.24	1501100	15.24	up	up	correct
APRE.US	Aprea Therapeutics Inc	20221230	0.304	0.342	0.304	0.331	223400	0.331	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20221230	10.09	10.2	10.09	10.2	954	10.2	up	down	incorrect
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20221230	0.044	0.044	0.044	0.044	650	0.044
APTO.US	Aptose Biosciences Inc	20221230	0.5	0.58	0.5	0.58	383900	0.58	up	up	correct
APTX.US	Aptinyx Inc	20221230	0.28	0.32	0.28	0.29	265500	0.29	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20221230	2.27	2.36	2.25	2.32	199200	2.32	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20221230	1.45	1.46	1.36	1.44	7800	1.44	down	down	correct
APYX.US	Apyx Medical Corporation	20221230	2.2	2.37	2.1	2.34	92100	2.34	up	up	correct
AQB.US	AquaBounty Technologies Inc	20221230	0.71	0.77	0.71	0.764	601400	0.764	up	up	correct
AQMS.US	Aqua Metals Inc	20221230	1.07	1.25	1.05	1.25	1871600	1.25	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20221230	0.849	0.902	0.8	0.902	258100	0.902	up	down	incorrect
ARAV.US	Aravive Inc	20221230	1.22	1.32	1.207	1.32	109900	1.32	up	up	correct
ARAY.US	Accuray Incorporated	20221230	2.03	2.09	2	2.09	182500	2.09	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20221230	3.3	3.41	3.25	3.41	23800	3.41	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20221230	0.23	0.23	0.195	0.195	2271	0.195	down	down	correct
ARBG.US	Aequi Acquisition Corp	20221230	9.86	9.86	9.86	9.86	0	9.86
ARBGU.US	Aequi Acquisition Corp	20221230	9.76	10	9.76	9.88	1100	9.88	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20221230	0.028	0.028	0.028	0.028	550	0.028
ARBK.US	Argo Blockchain plc American Depositary Shares	20221230	0.79	1.386	0.76	1.08	1940100	1.08	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20221230	3.4	3.4	2.81	3.05	53000	3.05	down	down	correct
ARCB.US	ArcBest Corporation	20221230	70.22	70.58	69.06	70.04	204000	70.04	down	down	correct
ARCC.US	Ares Capital Corporation	20221230	18.61	18.8	18.41	18.47	3622600	18.47	down	down	correct
ARCE.US	Arco Platform Limited	20221230	13.59	13.77	13.37	13.5	32800	13.5	down	down	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20221230	10.8	11.71	10.65	10.7	8062	10.7	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20221230	16.97	17.09	16.33	16.96	364700	16.96	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20221230	0.93	1.18	0.93	1.18	125600	1.18	up	up	correct
ARDX.US	Ardelyx Inc	20221230	2.59	2.86	2.53	2.85	13658500	2.85	up	up	correct
AREC.US	American Resources Corporation	20221230	1.23	1.33	1.21	1.32	354700	1.32	up	up	correct
ARGO.US	PA	20221230	19.13	19.3299	18.04	18.3	66819	18.3	down	down	correct
ARGX.US	argenx SE	20221230	373.03	379.59	371.295	378.83	180500	378.83	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20221230	9.65	9.809	9.28	9.75	438500	9.75	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20221230	10.1	10.1	10.1	10.1	15000	10.1
ARKO.US	Arko Corp	20221230	8.53	8.705	8.26	8.66	229700	8.66	up	down	incorrect
ARKOW.US	Arko Corp	20221230	1.75	1.8	1.63	1.75	62849	1.75
ARKR.US	Ark Restaurants Corp	20221230	16.63	16.93	16.55	16.56	7900	16.56	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20221230	20.51	20.7	20.08	20.32	444600	20.32	down	up	incorrect
AROW.US	Arrow Financial Corporation	20221230	34.2	34.28	33.75	33.9	17300	33.9	down	down	correct
ARQQ.US	Arqit Quantum Inc	20221230	3.59	3.67	3.37	3.61	526500	3.61	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20221230	0.61	0.61	0.61	0.61	55405	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20221230	14.44	14.81	14.09	14.8	460000	14.8	up	down	incorrect
ARRW.US	Arrowroot Acquisition Corp	20221230	10.03	10.035	10.03	10.035	15100	10.035	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20221230	10.01	10.01	10.01	10.01	0	10.01
ARRY.US	Array Technologies Inc	20221230	18.89	19.395	18.38	19.33	1690900	19.33	up	down	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20221230	10.11	10.11	10.11	10.11	100	10.11
ARTL.US	Artelo Biosciences Inc	20221230	2.77	2.91	2.75	2.89	15800	2.89	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20221230	0.0415	0.0415	0.04	0.04	2500	0.04	down	down	correct
ARTNA.US	Artesian Resources Corporation	20221230	58.18	59.98	58.18	58.58	58700	58.58	up	down	incorrect
ARTW.US	Art's	20221230	1.96	1.96	1.82	1.93	16100	1.93	down	up	incorrect
ARVN.US	Arvinas Inc	20221230	34.09	34.76	33.06	34.21	537400	34.21	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20221230	39.77	40.62	39.61	40.56	787800	40.56	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20221230	10.1	10.1	10.1	10.1	9400	10.1
ARYE.US	ARYA Sciences Acquisition Corp V	20221230	10.09	10.09	10.09	10.09	200	10.09
ASAX.US	Astrea Acquisition Corp	20221230	10.08	10.08	10.08	10.08	0	10.08
ASAXU.US	Astrea Acquisition Corp	20221230	10	10	10	10	0	10
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20221230	20.11	20.11	20.11	20.11	0	20.11
ASLE.US	AerSale Corporation	20221230	16	16.24	15.77	16.22	232000	16.22	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20221230	0.385	0.395	0.35	0.36	637400	0.36	down	down	correct
ASMB.US	Assembly Biosciences Inc	20221230	1.3	1.32	1.2	1.3	372419	1.3
ASML.US	ASML Holding N.V	20221230	540.86	546.48	536.77	546.4	701900	546.4	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20221230	52.02	52.875	51.85	52.54	1101086	52.54	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20221230	10.22	10.22	10.22	10.22	100	10.22
ASPAU.US	Abri SPAC I Inc Unit	20221230	10.11	10.11	10.11	10.11	1	10.11
ASPAW.US	ABRI SPAC I INC. Warrant	20221230	0.06	0.0784	0.06	0.0784	13600	0.0784	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20221230	10	10.07	9.12	9.46	305200	9.46	down	down	correct
ASPU.US	Aspen Group Inc	20221230	0.272	0.34	0.272	0.31	520000	0.31	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20221230	4.06	4.31	4.04	4.3	1231900	4.3	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20221230	3.93	3.94	3.93	3.94	600	3.94	up	up	correct
ASTC.US	Astrotech Corporation	20221230	9.5	10.11	9.5	9.99	20900	9.99	up	up	correct
ASTE.US	Astec Industries Inc	20221230	40.76	40.8	40.35	40.66	46000	40.66	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20221230	6.32	6.38	6.2	6.34	861500	6.34	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20221230	1.14	1.23	1.11	1.155	12946	1.155	up	up	correct
ASTR.US	Astra Space Inc	20221230	0.425	0.448	0.42	0.434	1624800	0.434	up	up	correct
ASTS.US	AST SpaceMobile Inc	20221230	4.4	4.835	4.2	4.82	2608100	4.82	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20221230	1.85	2	1.81	1.975	24868	1.975	up	up	correct
ASUR.US	Asure Software Inc	20221230	9.08	9.34	8.845	9.34	107290	9.34	up	up	correct
ASYS.US	Amtech Systems Inc	20221230	7.84	7.97	7.56	7.6	62300	7.6	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20221230	2.52	2.66	2.52	2.66	968100	2.66	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20221230	17.91	17.91	17.31	17.4	60363	17.4	down	down	correct
ATCOL.US	Atlas Corp	20221230	23.95	23.97	23.75	23.968	3000	23.968	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20221230	5.16	5.42	5.05	5.15	119100	5.15	down	down	correct
ATEC.US	Alphatec Holdings Inc	20221230	11.89	12.38	11	12.35	738400	12.35	up	up	correct
ATER.US	Aterian Inc	20221230	0.79	0.8	0.75	0.77	563900	0.77	down	down	correct
ATEX.US	Anterix Inc	20221230	32	32.35	31.564	32.17	58200	32.17	up	down	incorrect
ATHA.US	Athira Pharma Inc	20221230	3.1	3.21	3.06	3.17	385500	3.17	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20221230	0.35	0.36	0.31	0.35	418300	0.35
ATHX.US	Athersys Inc	20221230	0.75	0.88	0.73	0.84	242000	0.84	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20221230	2.14	2.3	2.14	2.24	9700	2.24	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20221230	25.84	26.5	25.81	26.2	17500	26.2	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20221230	20.76	21.51	20.75	21.31	5800	21.31	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20221230	17.9	17.9	17.49	17.49	14000	17.49	down	down	correct
ATLO.US	Ames National Corporation	20221230	23.68	23.76	23.61	23.61	7100	23.61	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20221230	0.1014	0.12	0.1014	0.12	1700	0.12	up	up	correct
ATNF.US	180 Life Sciences Corp	20221230	1.81	3.98	1.71	3.39	40139000	3.39	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20221230	0.042	0.075	0.042	0.057	1376960	0.057	up	down	incorrect
ATNI.US	ATN International Inc	20221230	45.62	46.4	44.94	45.31	24000	45.31	down	down	correct
ATNX.US	Athenex Inc	20221230	0.149	0.158	0.143	0.148	1447000	0.148	down	down	correct
ATOM.US	Atomera Incorporated	20221230	6.15	6.27	6	6.22	162200	6.22	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20221230	0.51	0.55	0.5	0.53	890900	0.53	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20221230	3.11	3.28	3.06	3.28	1564400	3.28	up	up	correct
ATRC.US	AtriCure Inc	20221230	43.85	44.58	42.96	44.38	131700	44.38	up	up	correct
ATRI.US	Atrion Corporation	20221230	560.21	576.6	555.99	559.45	8500	559.45	down	down	correct
ATRO.US	Astronics Corporation	20221230	9.92	10.36	9.86	10.3	85900	10.3	up	up	correct
ATSG.US	Air Transport Services Group Inc	20221230	26.11	26.3	25.94	25.98	326500	25.98	down	up	incorrect
ATVI.US	Activision Blizzard Inc	20221230	76.5	76.66	76.22	76.55	2710400	76.55	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20221230	1.21	1.222	1.09	1.16	201600	1.16	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20221230	13.86	14.96	13.71	14.89	223800	14.89	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20221230	1.49	1.562	1.49	1.55	89100	1.55	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20221230	35.18	35.39	34.93	35.14	159600	35.14	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20221230	24.95	25.15	24.7	24.7	3600	24.7	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20221230	22.8	23	22.45	23	3200	23	up	down	incorrect
AUDC.US	AudioCodes Ltd	20221230	17.63	17.97	17.4	17.89	50800	17.89	up	down	incorrect
AUGX.US	Augmedix Inc. Common Stock	20221230	1.45	1.58	1.29	1.56	64100	1.56	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20221230	0.55	0.605	0.55	0.579	24200	0.579	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20221230	4.35	4.395	4.22	4.32	981100	4.32	down	up	incorrect
AUR.US	Aurora Innovation Inc	20221230	1.22	1.27	1.185	1.21	1287800	1.21	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20221230	10.2	10.94	10.2	10.5	43200	10.5	up	up	correct
AURC.US	Aurora Acquisition Corp	20221230	10.08	10.09	10.08	10.09	27500	10.09	up	up	correct
AURCU.US	Aurora Acquisition Corp	20221230	10.04	10.04	10.04	10.04	0	10.04
AURCW.US	Aurora Acquisition Corp	20221230	0.015	0.015	0.015	0.015	6711	0.015
AUROW.US	Aurora Innovation Inc	20221230	0.1	0.2125	0.1	0.13	23192	0.13	up	up	correct
AUTL.US	Autolus Therapeutics plc	20221230	1.77	1.92	1.73	1.9	447400	1.9	up	up	correct
AUUD.US	Auddia Inc	20221230	0.93	0.995	0.93	0.96	16800	0.96	up	up	correct
AUUDW.US	Auddia Inc	20221230	0.1631	0.1747	0.16	0.1747	3500	0.1747	up	up	correct
AUVI.US	Applied UV Inc	20221230	0.92	0.94	0.895	0.905	253100	0.905	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20221230	16.95	17.9	16.95	17.9	300	17.9	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20221230	10.08	10.08	10.08	10.08	3	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20221230	0.666	0.79	0.666	0.78	433700	0.78	up	up	correct
AVAV.US	AeroVironment Inc	20221230	85.04	86.1	83.7	85.66	153800	85.66	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20221230	1.09	1.15	1.068	1.15	1464800	1.15	up	up	correct
AVCTW.US	AVCTW	20221230	0.065	0.0782	0.0601	0.0616	127931	0.0616	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20221230	6.9	7.2	6.83	7.16	304100	7.16	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20221230	9.52	9.97	9.49	9.94	1208000	9.94	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20221230	14.94	14.97	14.91	14.95	662100	14.95	up	up	correct
AVGO.US	Broadcom Inc	20221230	551.82	559.65	548.01	559.13	1437600	559.13	up	down	incorrect
AVGR.US	Avinger Inc	20221230	1.02	1.11	1.01	1.085	40900	1.085	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20221230	10.2	10.2	10.2	10.2	3340	10.2
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20221230	0.088	0.088	0.05	0.05	1100	0.05	down	down	correct
AVID.US	Avid Technology Inc	20221230	25.9	26.85	25.9	26.59	299900	26.59	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20221230	4.59	4.84	4.58	4.81	423667	4.81	up	up	correct
AVNW.US	Aviat Networks Inc	20221230	30.98	31.39	30.71	31.19	35100	31.19	up	up	correct
AVO.US	Mission Produce Inc	20221230	11.72	11.815	11.53	11.62	214119	11.62	down	down	correct
AVPT.US	Avepoint Inc	20221230	4.13	4.195	4.085	4.11	279500	4.11	down	down	correct
AVPTW.US	AVPTW	20221230	0.578	0.6	0.5339	0.56	26004	0.56	down	up	incorrect
AVRO.US	AVROBIO Inc	20221230	0.74	0.75	0.69	0.71	436000	0.71	down	down	correct
AVT.US	Avnet Inc	20221230	41.3	41.65	41.04	41.58	394400	41.58	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20221230	28.37	30.24	27.64	29.3	137700	29.3	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20221230	4.96	5.1	4.85	5.04	16800	5.04	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20221230	9	9.26	8.91	9.26	1084300	9.26	up	up	correct
AWH.US	Aspira Women's Health Inc	20221230	0.32	0.35	0.31	0.33	431400	0.33	up	down	incorrect
AWRE.US	Aware Inc	20221230	1.84	1.84	1.71	1.71	27400	1.71	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20221230	0.78	0.8	0.77	0.77	40100	0.77	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20221230	0.62	0.71	0.52	0.71	837200	0.71	up	up	correct
AXGN.US	AxoGen Inc	20221230	10.16	10.2	9.8	9.98	84800	9.98	down	down	correct
AXLA.US	Axcella Health Inc	20221230	0.34	0.34	0.304	0.328	112900	0.328	down	down	correct
AXNX.US	Axonics Inc	20221230	62.17	63.01	61.7	62.53	402700	62.53	up	up	correct
AXON.US	Axon Enterprise Inc	20221230	163.87	166.71	162.39	165.93	341500	165.93	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20221230	75.51	77.417	75.013	77.13	665700	77.13	up	down	incorrect
AXTI.US	AXT Inc	20221230	4.38	4.43	4.32	4.38	102400	4.38
AY.US	Atlantica Sustainable Infrastructure plc	20221230	26.13	26.24	25.53	25.9	834500	25.9	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20221230	0.4	0.44	0.4	0.4	83700	0.4
AYRO.US	Ayro Inc	20221230	0.4246	0.43	0.3811	0.3827	264813	0.3827	down	down	correct
AYTU.US	Aytu Biopharma Inc	20221230	0.19	0.19	0.18	0.19	1275000	0.19
AZN.US	AstraZeneca PLC	20221230	67.79	68.05	67.13	67.8	3603900	67.8	up	up	correct
AZPN.US	Aspen Technology Inc	20221230	203.17	205.97	202.45	205.4	136400	205.4	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20221230	4	4.305	4	4.25	22900	4.25	up	up	correct
BAC.US	PQ	20221230	16.86	17.29	16.74	16.95	700217	16.95	up	up	correct
BAND.US	Bandwidth Inc	20221230	22.54	23.24	22.34	22.95	523500	22.95	up	up	correct
BANF.US	BancFirst Corporation	20221230	88.18	90.91	84.69	88.18	61900	88.18
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20221230	28.2	28.5	28.2	28.5	1600	28.5	up	up	correct
BANR.US	Banner Corporation	20221230	63.37	63.62	62.4	63.2	118800	63.2	down	down	correct
BANX.US	StoneCastle Financial Corp	20221230	17.1	17.31	16.83	17.04	27600	17.04	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20221230	0.77	0.86	0.76	0.86	4400	0.86	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20221230	12.72	13.29	12.72	13.26	269700	13.26	up	up	correct
BATRA.US	The Liberty Braves Group	20221230	32.56	32.82	32.45	32.67	29500	32.67	up	up	correct
BATRK.US	The Liberty Braves Group	20221230	32.17	32.5	32.035	32.23	230000	32.23	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20221230	2.48	2.53	2.38	2.51	6610300	2.51	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20221230	5.86	5.885	5.71	5.85	77100	5.85	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20221230	0.92	0.95	0.92	0.92	40000	0.92
BBI.US	Brickell Biotech Inc	20221230	1.39	1.5	1.39	1.5	26983	1.5	up	up	correct
BBIG.US	Vinco Ventures Inc	20221230	0.45	0.499	0.444	0.464	5473000	0.464	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20221230	7.45	7.63	7.27	7.62	1239400	7.62	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20221230	0.219	0.219	0.187	0.21	184400	0.21	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20221230	0.018	0.018	0.018	0.018	0	0.018
BBQ.US	BBQ Holdings Inc	20221230	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20221230	93.18	93.6	92.03	93.28	50900	93.28	up	down	incorrect
BCAB.US	BioAtla Inc	20221230	8.17	8.39	7.87	8.25	293700	8.25	up	up	correct
BCBP.US	BCB Bancorp Inc	20221230	17.99	18.13	17.91	17.99	124800	17.99
BCDA.US	BioCardia Inc	20221230	1.87	2.1	1.87	2.09	92300	2.09	up	up	correct
BCDAW.US	BioCardia Inc	20221230	0.7388	0.8745	0.7388	0.8269	718	0.8269	up	up	correct
BCEL.US	Atreca Inc	20221230	0.833	0.85	0.79	0.801	158700	0.801	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20221230	1.56	1.66	1.45	1.64	329638	1.64	up	up	correct
BCML.US	BayCom Corp	20221230	19.08	19.18	18.98	18.98	9700	18.98	down	up	incorrect
BCOR.US	Blucora Inc	20221230	25.02	25.71	25.02	25.53	415200	25.53	up	up	correct
BCOV.US	Brightcove Inc	20221230	5.22	5.28	5.2	5.23	86400	5.23	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20221230	10	10	9.93	10	3900	10
BCPC.US	Balchem Corporation	20221230	122.68	122.68	121.22	122.11	66300	122.11	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20221230	11.07	11.52	10.97	11.48	2349500	11.48	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20221230	10.27	10.27	10.27	10.27	0	10.27
BCTX.US	BriaCell Therapeutics Corp	20221230	4.57	4.57	4.25	4.37	171903	4.37	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20221230	2.1	2.1	1.92	2.0599	4999	2.0599	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20221230	29.49	30.07	28.26	29.6	163500	29.6	up	up	correct
BDSX.US	Biodesix Inc	20221230	2.01	2.44	2.01	2.3	287800	2.3	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20221230	1.64	1.87	1.61	1.8	256225	1.8	up	up	correct
BEAM.US	Beam Therapeutics Inc	20221230	37.77	39.24	37.03	39.11	686600	39.11	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20221230	5.05	5.099	4.6	4.88	158000	4.88	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20221230	1.12	1.19	1.01	1.09	7175	1.09	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20221230	52.71	53.07	52.15	52.79	249300	52.79	up	up	correct
BEEM.US	Beam Global	20221230	16.43	17.74	16.16	17.47	227500	17.47	up	down	incorrect
BEEMW.US	Beam Global	20221230	9.97	9.97	9.97	9.97	50	9.97
BELFA.US	Bel Fuse Inc	20221230	32.19	32.19	32.19	32.19	900	32.19
BELFB.US	Bel Fuse Inc	20221230	32.28	33.06	32.02	32.92	57600	32.92	up	up	correct
BFC.US	Bank First Corporation	20221230	93.58	93.58	91.94	92.82	10300	92.82	down	up	incorrect
BFI.US	BurgerFi International Inc	20221230	1.25	1.316	1.25	1.26	75200	1.26	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20221230	0.05	0.0528	0.045	0.047	98333	0.047	down	down	correct
BFIN.US	BankFinancial Corporation	20221230	10.47	10.53	10.44	10.53	36300	10.53	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20221230	0.948	0.948	0.87	0.917	81400	0.917	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20221230	0.172	0.2011	0.172	0.2011	1025	0.2011	up	up	correct
BFST.US	Business First Bancshares Inc	20221230	22.07	22.22	21.955	22.14	55900	22.14	up	up	correct
BGCP.US	BGC Partners Inc	20221230	3.78	3.81	3.74	3.77	975400	3.77	down	down	correct
BGFDX.US	BGFDX	20221230	20.73	20.73	20.73	20.73	0	20.73
BGFLX.US	BGFLX	20221230	20.7	20.7	20.7	20.7	0	20.7
BGFTX.US	BGFTX	20221230	20.67	20.67	20.67	20.67	0	20.67
BGFVX.US	BGFVX	20221230	21.58	21.58	21.58	21.58	0	21.58
BGFV.US	Big 5 Sporting Goods Corporation	20221230	8.77	9.01	8.76	8.83	425800	8.83	up	up	correct
BGNE.US	BeiGene Ltd	20221230	219.31	227.23	217.99	219.94	148400	219.94	up	up	correct
BGRY.US	Berkshire Grey Inc	20221230	0.6	0.627	0.555	0.604	448100	0.604	up	up	correct
BGRYW.US	Berkshire Grey Inc	20221230	0.048	0.06	0.04	0.06	89600	0.06	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20221230	10.055	10.055	10.055	10.055	100	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20221230	0.389	0.398	0.37	0.38	91600	0.38	down	down	correct
BHF.US	Brighthouse Financial Inc	20221230	51.25	51.69	50.81	51.27	242200	51.27	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20221230	24.36	25.57	24.33	25.17	445500	25.17	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20221230	15.19	15.33	15.07	15.2	89900	15.2	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20221230	17.65	17.8	17.37	17.41	141000	17.41	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20221230	23.53	23.67	23	23.02	74900	23.02	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20221230	22.49	22.573	22	22	73100	22	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20221230	1.4	1.5999	1.35	1.5313	82647	1.5313	up	up	correct
BIDU.US	Baidu Inc	20221230	113.49	116.5	113.15	114.38	1726200	114.38	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20221230	8.42	8.81	8.402	8.74	689700	8.74	up	up	correct
BIIB.US	Biogen Inc	20221230	274.98	277.15	272.2	276.92	640700	276.92	up	up	correct
BILI.US	Bilibili Inc	20221230	23.02	24.17	23.02	23.69	6119300	23.69	up	up	correct
BIMI.US	BIMI International Medical Inc	20221230	1.14	1.24	1.14	1.23	50400	1.23	up	down	incorrect
BIOC.US	Biocept Inc	20221230	0.5	0.54	0.49	0.53	226900	0.53	up	up	correct
BIOL.US	BIOLASE Inc	20221230	0.61	0.67	0.57	0.65	92600	0.65	up	up	correct
BIOTU.US	Biotech Acquisition Company	20221230	10.03	10.03	10.03	10.03	300	10.03
BIOTW.US	Biotech Acquisition Company	20221230	0.09	0.0901	0.0465	0.0639	88377	0.0639	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20221230	12.11	12.4	11.77	12.03	121000	12.03	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20221230	2.31	2.45	2.306	2.42	1223400	2.42	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20221230	0.397	0.44	0.383	0.44	2226900	0.44	up	up	correct
BIVI.US	BioVie Inc	20221230	6.71	7.81	6.29	7.77	796800	7.77	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20221230	0.347	0.41	0.32	0.38	39500	0.38	up	up	correct
BJRI.US	BJ's Restaurants Inc	20221230	26.69	26.82	26.32	26.38	195400	26.38	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20221230	3.6	3.7	3.58	3.62	363900	3.62	up	up	correct
BKNG.US	Booking Holdings Inc	20221230	1979.29	2017.6	1978	2015.28	196700	2015.28	up	down	incorrect
BKR.US	Baker Hughes Company	20221230	28.9	29.56	28.84	29.53	3803700	29.53	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20221230	16.45	16.45	16.24	16.4	3000	16.4	down	down	correct
BKYI.US	BIO	20221230	0.58	0.64	0.58	0.59	47700	0.59	up	up	correct
BL.US	BlackLine Inc	20221230	66.24	67.77	65.57	67.27	238900	67.27	up	up	correct
BLBD.US	Blue Bird Corporation	20221230	9.3	10.76	9.3	10.71	172300	10.71	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20221230	0.346	0.346	0.261	0.3	276400	0.3	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20221230	0.61	0.75	0.6	0.72	115500	0.72	up	up	correct
BLDE.US	Blade Air Mobility Inc	20221230	3.64	3.71	3.56	3.58	549500	3.58	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20221230	0.58	0.58	0.48	0.5	1474	0.5	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20221230	4.61	4.79	4.6	4.79	1905200	4.79	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20221230	10.18	10.18	10.18	10.18	0	10.18
BLFS.US	BioLife Solutions Inc	20221230	17.77	18.27	17.63	18.2	188900	18.2	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20221230	12.85	12.94	12.815	12.85	59200	12.85
BLI.US	Berkeley Lights Inc	20221230	2.73	2.81	2.52	2.68	1197300	2.68	down	down	correct
BLIN.US	Bridgeline Digital Inc	20221230	1.05	1.08	1	1.05	175600	1.05
BLKB.US	Blackbaud Inc	20221230	59.03	59.64	58.7	58.86	103800	58.86	down	down	correct
BLMN.US	Bloomin' Brands Inc	20221230	20.33	20.35	19.97	20.12	1263800	20.12	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20221230	10.26	10.26	10.26	10.26	0	10.26
BLNGW.US	Belong Acquisition Corp. Warrant	20221230	0.36	0.37	0.1385	0.14	6324	0.14	down	down	correct
BLNK.US	Blink Charging Co	20221230	10.145	11.18	10.12	10.97	1796000	10.97	up	up	correct
BLNKW.US	BLNKW	20221230	6.2	6.9	6.2	6.44	3114	6.44	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20221230	0.8	0.94	0.785	0.9	38000	0.9	up	up	correct
BLRX.US	BioLineRx Ltd	20221230	0.57	0.6	0.56	0.59	317200	0.59	up	up	correct
BLU.US	BELLUS Health Inc	20221230	8.29	8.31	8.09	8.22	657500	8.22	down	down	correct
BLUE.US	bluebird bio Inc	20221230	6.76	6.93	6.67	6.92	2760200	6.92	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20221230	5.58	6.205	5.58	6.15	232500	6.15	up	up	correct
BMAC.US	UN	20221230	10.21	10.21	10.18	10.18	700	10.18	down	down	correct
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20221230	0.062	0.062	0.0362	0.0362	1567	0.0362	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20221230	10.175	10.175	10.175	10.175	0	10.175
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20221230	0.018	0.0194	0.0178	0.0193	9299	0.0193	up	up	correct
BMBL.US	Bumble Inc	20221230	20.205	21.12	20.2	21.05	1179400	21.05	up	up	correct
BMEA.US	Biomea Fusion Inc	20221230	8.43	8.91	8.07	8.43	308700	8.43
BMRA.US	Biomerica Inc	20221230	3.3	3.45	3.28	3.35	34100	3.35	up	up	correct
BMRC.US	Bank of Marin Bancorp	20221230	32.87	33.03	32.54	32.88	20500	32.88	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20221230	101.92	103.57	100.95	103.49	909700	103.49	up	down	incorrect
BNFT.US	Benefitfocus Inc	20221230	10.46	10.47	10.45	10.46	247900	10.46
BNGO.US	Bionano Genomics Inc	20221230	1.43	1.48	1.41	1.46	4481000	1.46	up	down	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20221230	0.0806	0.1339	0.078	0.1	10521	0.1	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20221230	10.17	10.17	10.17	10.17	26000	10.17
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20221230	10.08	10.08	10.08	10.08	300	10.08
BNNRU.US	Banner Acquisition Corp Unit	20221230	10.06	10.06	10.06	10.06	100	10.06
BNNRW.US	Banner Acquisition Corp. Warrants	20221230	0.015	0.015	0.015	0.015	48	0.015
BNR.US	Burning Rock Biotech Limited	20221230	2.15	2.26	2.14	2.25	86500	2.25	up	up	correct
BNSO.US	Bonso Electronics International Inc	20221230	3.07	3.07	2.88	3.02	12400	3.02	down	down	correct
BNTC.US	Benitec Biopharma Inc	20221230	0.165	0.189	0.15	0.17	563800	0.17	up	up	correct
BNTX.US	BioNTech SE	20221230	150.45	151	146	150.22	934500	150.22	down	down	correct
BOKF.US	BOK Financial Corporation	20221230	103.16	104.53	102.46	103.79	273200	103.79	up	up	correct
BPOP.US	Popular Inc	20221230	65	66.35	64.68	66.32	686500	66.32	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20221230	1.3	1.31	1.19	1.3	1917643	1.3
BON.US	Bon Natural Life Limited Ordinary Shares	20221230	1	1.06	0.98	1.057	15300	1.057	up	up	correct
BOOM.US	DMC Global Inc	20221230	19.77	20.3	19.34	19.44	142500	19.44	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20221230	2.05	2.18	2.02	2.09	24400	2.09	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20221230	12.35	12.35	11.91	11.91	300	11.91	down	up	incorrect
BOXL.US	Boxlight Corporation	20221230	0.282	0.328	0.277	0.311	766700	0.311	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20221230	42.38	43.87	41.95	43.81	441400	43.81	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20221230	24.96	25.32	24.64	25.22	28300	25.22	up	down	incorrect
BPRN.US	The Bank of Princeton	20221230	31.4	31.72	31.4	31.72	2300	31.72	up	down	incorrect
BPTH.US	Bio	20221230	1.48	1.54	1.42	1.51	44600	1.51	up	up	correct
BPTS.US	Biophytis SA	20221230	0.38	0.395	0.38	0.395	3500	0.395	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20221230	14.42	14.74	14.17	14.17	82500	14.17	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20221230	13.15	13.614	13.1	13.53	32300	13.53	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20221230	14.74	15.5	14.67	15.21	29300	15.21	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20221230	14.96	16.07	14.96	15.83	191800	15.83	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20221230	3.9	3.9	3.78	3.85	31300	3.85	down	up	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20221230	10.431	10.44	10.43	10.43	5800	10.43	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20221230	0.065	0.0775	0.0618	0.0703	24437	0.0703	up	up	correct
BRID.US	Bridgford Foods Corporation	20221230	12	12.09	11.65	11.92	5000	11.92	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20221230	9.99	9.99	9.96	9.96	34600	9.96	down	down	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20221230	9.96	9.99	9.96	9.97	900	9.97	up	up	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20221230	0.007	0.0375	0.007	0.03	32517	0.03	up	up	correct
BRKL.US	Brookline Bancorp Inc	20221230	13.86	14.29	13.84	14.15	1221100	14.15	up	up	correct
BRKR.US	Bruker Corporation	20221230	68.13	68.63	67.59	68.35	466100	68.35	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20221230	0.18	0.19	0.133	0.19	12400	0.19	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20221230	10.6	10.6	10.6	10.6	12	10.6
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20221230	4.09	4.35	4.082	4.31	115300	4.31	up	up	correct
BROG.US	Brooge Energy Limited	20221230	5.26	5.35	5.25	5.35	3600	5.35	up	down	incorrect
BROGW.US	Brooge Energy Limited	20221230	0.123	0.2	0.105	0.2	2800	0.2	up	down	incorrect
BRP.US	BRP Group Inc	20221230	24.86	25.25	24.5	25.14	451300	25.14	up	up	correct
BRQS.US	Borqs Technologies Inc	20221230	0.217	0.22	0.193	0.208	2187800	0.208	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20221230	2.66	2.75	2.65	2.75	18400	2.75	up	up	correct
BRY.US	Berry Corporation	20221230	7.98	8.08	7.89	8	1400400	8	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20221230	26.84	27.78	26.71	27.28	348900	27.28	up	up	correct
BSBK.US	Bogota Financial Corp	20221230	11.48	11.48	11.093	11.18	116300	11.18	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20221230	17.18	17.85	16.98	17.38	29100	17.38	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20221230	0.368	0.4	0.31	0.4	27000	0.4	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20221230	10.42	10.42	10.42	10.42	100	10.42
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20221230	0.1001	0.12	0.08	0.1178	5105	0.1178	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20221230	10.12	10.12	10.12	10.12	50	10.12
BSGM.US	BioSig Technologies Inc	20221230	0.4	0.441	0.4	0.42	366700	0.42	up	up	correct
BSQR.US	BSQUARE Corporation	20221230	1.09	1.15	1.09	1.13	59700	1.13	up	up	correct
BSRR.US	Sierra Bancorp	20221230	21.29	21.29	21.13	21.24	22800	21.24	down	down	correct
BSVN.US	Bank7 Corp	20221230	25.5	25.72	25.35	25.6	4300	25.6	up	up	correct
BSY.US	Bentley Systems Incorporated	20221230	36.57	37.07	36.08	36.96	696600	36.96	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20221230	21.17	21.56	20.661	21.48	133300	21.48	up	up	correct
BTB.US	Bit Brother Limited	20221230	9.57	10.78	9.57	10.63	115500	10.63	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20221230	1.7	1.828	1.61	1.828	18100	1.828	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20221230	0.12	0.15	0.12	0.15	2500	0.15	up	up	correct
BTBT.US	Bit Digital Inc	20221230	0.567	0.6	0.53	0.6	864500	0.6	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20221230	0.67	0.7	0.58	0.63	83100	0.63	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20221230	0.507	0.52	0.444	0.448	439700	0.448	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20221230	1.1	1.15	1.08	1.105	51900	1.105	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20221230	9.91	9.915	9.9	9.91	33777	9.91
BTWNU.US	Bridgetown Holdings Limited	20221230	9.92	10.02	9.92	9.925	2100	9.925	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20221230	0.1	0.123	0.1	0.123	24400	0.123	up	down	incorrect
BUSE.US	First Busey Corporation	20221230	24.82	24.86	24.58	24.72	136300	24.72	down	up	incorrect
BVS.US	Bioventus Inc	20221230	2.56	2.64	2.53	2.61	206700	2.61	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20221230	3.09	3.14	2.83	2.96	31200	2.96	down	down	correct
BWAC.US	Better World Acquisition Corp	20221230	10.45	10.451	10.45	10.451	20700	10.451	up	up	correct
BWACU.US	Better World Acquisition Corp	20221230	10.514	10.514	10.514	10.514	0	10.514
BWACW.US	Better World Acquisition Corp	20221230	0.076	0.1	0.076	0.095	33897	0.095	up	up	correct
BWAY.US	BrainsWay Ltd	20221230	2.13	2.61	2.13	2.47	165700	2.47	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20221230	17.51	17.81	17.38	17.74	56500	17.74	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20221230	9.854	9.854	9.854	9.854	0	9.854
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20221230	0.0704	0.0802	0.0704	0.0723	3345	0.0723	up	down	incorrect
BWEN.US	Broadwind Inc	20221230	1.78	1.82	1.78	1.79	41500	1.79	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20221230	29.35	29.6	29.15	29.43	8800	29.43	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20221230	21.95	22.46	21.495	21.85	47100	21.85	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20221230	6.4	6.45	6.33	6.42	43400	6.42	up	up	correct
BXRX.US	Baudax Bio Inc	20221230	3.56	3.66	3.15	3.18	1889077	3.18	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20221230	1.02	1.04	0.96	1.01	159600	1.01	down	down	correct
BYND.US	Beyond Meat Inc	20221230	12.07	12.43	11.78	12.31	1771911	12.31	up	up	correct
BYRN.US	Byrna Technologies Inc	20221230	7.87	7.89	7.61	7.84	65800	7.84	down	down	correct
BYSI.US	BeyondSpring Inc	20221230	1.8	2.15	1.71	1.88	998900	1.88	up	up	correct
BYTS.US	BYTE Acquisition Corp	20221230	10.08	10.09	10.08	10.08	75400	10.08
BYTSU.US	BYTE Acquisition Corp	20221230	10.07	10.07	10.07	10.07	0	10.07
BYTSW.US	BYTE Acquisition Corp	20221230	0.08	0.08	0.07	0.08	3288	0.08
BZ.US	Kanzhun Ltd ADR	20221230	19.38	20.46	19.29	20.37	1707900	20.37	up	up	correct
BZUN.US	Baozun Inc	20221230	4.89	5.385	4.87	5.3	2093400	5.3	up	up	correct
CAAS.US	China Automotive Systems Inc	20221230	5.63	5.85	5.6	5.8	175100	5.8	up	up	correct
CABA.US	Cabaletta Bio Inc	20221230	9.09	9.64	8.39	9.25	629600	9.25	up	up	correct
CAC.US	Camden National Corporation	20221230	41.76	42.01	41.57	41.69	49600	41.69	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20221230	469.43	476.36	465.54	474.4	77100	474.4	up	up	correct
CADCX.US	CADCX	20221230	23.81	23.81	23.81	23.81	0	23.81
CADE.US	PA	20221230	19.23	19.55	19.1291	19.45	6563	19.45	up	up	correct
CADEX.US	CADEX	20221230	24.01	24.01	24.01	24.01	0	24.01
CADFX.US	CION Ares Diversified Credit Fund W	20221230	24.26	24.26	24.26	24.26	0	24.26
CADL.US	Candel Therapeutics Inc. Common Stock	20221230	1.535	1.83	1.535	1.79	30900	1.79	up	up	correct
CADSX.US	CADSX	20221230	24.08	24.08	24.08	24.08	0	24.08
CADUX.US	CADUX	20221230	24.27	24.27	24.27	24.27	0	24.27
CADWX.US	CADWX	20221230	24.08	24.08	24.08	24.08	0	24.08
CAKE.US	The Cheesecake Factory Incorporated	20221230	31.6	31.85	31.34	31.71	549700	31.71	up	up	correct
CALA.US	Calithera Biosciences Inc	20221230	3.05	3.3	2.82	3.26	97000	3.26	up	up	correct
CALB.US	California BanCorp	20221230	23.76	24.18	23.76	23.78	12200	23.78	up	up	correct
CALM.US	Cal	20221230	53.33	55.2	52.56	54.45	1796500	54.45	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20221230	17.93	17.99	16.5	17	9800	17	down	down	correct
CAMP.US	CalAmp Corp	20221230	4.51	4.64	4.4	4.48	299100	4.48	down	down	correct
CAMT.US	Camtek Ltd	20221230	21.58	22.47	21.49	21.96	76500	21.96	up	up	correct
CAN.US	Canaan Inc	20221230	1.98	2.095	1.98	2.06	1054900	2.06	up	up	correct
CANO.US	WT	20221230	0.2499	0.25	0.19	0.22	242612	0.22	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20221230	3.77	3.86	3.76	3.86	68300	3.86	up	up	correct
CAR.US	Avis Budget Group Inc	20221230	160.99	164.79	160.6	163.93	512600	163.93	up	up	correct
CARA.US	Cara Therapeutics Inc	20221230	10.91	11	10.56	10.74	411500	10.74	down	down	correct
CARE.US	Carter Bankshares Inc	20221230	16.53	16.74	16.5	16.59	36500	16.59	up	up	correct
CARG.US	CarGurus Inc	20221230	13.61	14.08	13.53	14.01	1064400	14.01	up	up	correct
CARV.US	Carver Bancorp Inc	20221230	4.14	4.2	3.99	4.11	77300	4.11	down	down	correct
CASA.US	Casa Systems Inc	20221230	2.61	2.75	2.6	2.73	288100	2.73	up	up	correct
CASH.US	Meta Financial Group Inc	20221230	43.25	43.64	42.98	43.05	248200	43.05	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20221230	1.7	1.79	1.67	1.79	36200	1.79	up	down	incorrect
CASS.US	Cass Information Systems Inc	20221230	45.13	46.02	44.88	45.82	46800	45.82	up	up	correct
CASY.US	Casey's General Stores Inc	20221230	225	225.33	222.5	224.35	153200	224.35	down	down	correct
CATC.US	Cambridge Bancorp	20221230	81.71	83.69	81.71	83.06	36100	83.06	up	down	incorrect
CATY.US	Cathay General Bancorp	20221230	40.76	40.96	40.52	40.79	223600	40.79	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20221230	12.76	12.83	12.65	12.69	66900	12.69	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20221230	0.9813	0.99	0.981	0.99	230761	0.99	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20221230	6	6.415	5.9	6.27	1344200	6.27	up	up	correct
CBFV.US	CB Financial Services Inc	20221230	21.02	21.48	21.02	21.43	3500	21.43	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20221230	0.58	0.6	0.5	0.53	1871100	0.53	down	down	correct
CBNK.US	Capital Bancorp Inc	20221230	23.14	23.74	23.12	23.54	13600	23.54	up	up	correct
CBOE.US	Cboe Global Markets Inc	20221230	127.19	127.72	124.76	125.47	351597	125.47	down	down	correct
CBRGU.US	Chain Bridge I Units	20221230	10.29	10.29	10.29	10.29	0	10.29
CBRL.US	Cracker Barrel Old Country Store Inc	20221230	96	96.05	94.19	94.74	351500	94.74	down	down	correct
CBSH.US	Commerce Bancshares Inc	20221230	68.29	68.54	67.63	68.07	240300	68.07	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20221230	10.02	10.02	10.02	10.02	0	10.02
CCAIU.US	Cascadia Acquisition Corp Unit	20221230	10.02	10.02	10.02	10.02	0	10.02
CCAP.US	Crescent Capital BDC Inc	20221230	12.75	12.928	12.65	12.78	122300	12.78	up	up	correct
CCB.US	Coastal Financial Corporation	20221230	47.49	48.189	47.17	47.52	63000	47.52	up	up	correct
CCBG.US	Capital City Bank Group Inc	20221230	32.83	32.84	32.48	32.5	17100	32.5	down	down	correct
CCCC.US	C4 Therapeutics Inc	20221230	5.66	6	5.65	5.9	512200	5.9	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20221230	20.09	20.49	20.07	20.49	168400	20.49	up	down	incorrect
CCEL.US	Cryo	20221230	4.19	4.23	4.15	4.23	7100	4.23	up	up	correct
CCEP.US	Coca	20221230	55.24	55.46	54.93	55.32	818000	55.32	up	down	incorrect
CCLFX.US	CCLFX	20221230	10.43	10.43	10.43	10.43	0	10.43
CCLP.US	CSI Compressco LP	20221230	1.27	1.33	1.25	1.33	80900	1.33	up	up	correct
CCNC.US	Code Chain New Continent Limited	20221230	1.89	2.09	1.89	2.089	6600	2.089	up	down	incorrect
CCNE.US	CNB Financial Corporation	20221230	23.71	23.85	23.52	23.79	79100	23.79	up	up	correct
CCNEP.US	CNB Financial Corporation	20221230	25.4	25.55	25.4	25.55	800	25.55	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20221230	56.5	57.31	56.05	57.08	190800	57.08	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20221230	26.47	26.94	26.16	26.57	495900	26.57	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20221230	53.51	53.975	52.865	53.76	53700	53.76	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20221230	10.11	10.11	10.11	10.11	0	10.11
CD.US	Chindata Group Holdings Limited	20221230	7.79	8.03	7.5815	7.97	689562	7.97	up	up	correct
CDAK.US	Codiak BioSciences Inc	20221230	0.376	0.41	0.35	0.398	398200	0.398	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20221230	9.98	9.98	9.98	9.98	0	9.98
CDLX.US	Cardlytics Inc	20221230	5.64	6.06	5.46	5.78	777200	5.78	up	up	correct
CDMO.US	Avid Bioservices Inc	20221230	13.81	14.01	13.31	13.77	453400	13.77	down	down	correct
CDNA.US	CareDx Inc	20221230	11.25	11.56	10.82	11.41	806800	11.41	up	up	correct
CDNS.US	Cadence Design Systems Inc	20221230	159.92	160.75	158.41	160.64	739400	160.64	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20221230	0.778	0.79	0.71	0.756	644100	0.756	down	down	correct
CDW.US	CDW Corporation	20221230	178.55	178.7	176.48	178.58	337800	178.58	up	down	incorrect
CDXS.US	Codexis Inc	20221230	4.57	4.72	4.5	4.66	595300	4.66	up	up	correct
CDXC.US	ChromaDex Corporation	20221230	1.63	1.68	1.49	1.68	244000	1.68	up	up	correct
CDZI.US	Cadiz Inc	20221230	2.5	2.55	2.42	2.5	143900	2.5
CDZIP.US	Cadiz Inc. Depositary Shares	20221230	12.34	14.79	11.458	14.56	11300	14.56	up	up	correct
CECE.US	CECO Environmental Corp	20221230	11.49	11.9196	11.48	11.68	106131	11.68	up	up	correct
CEDAX.US	CEDAX	20221230	22.05	22.05	22.05	22.05	0	22.05
CEDIX.US	Destra International & Event	20221230	22.06	22.06	22.06	22.06	0	22.06
CEDLX.US	CEDLX	20221230	22.03	22.03	22.03	22.03	0	22.03
CEDTX.US	CEDTX	20221230	21.95	21.95	21.95	21.95	0	21.95
CELC.US	Celcuity Inc	20221230	14.23	14.34	13.7	14.01	47300	14.01	down	down	correct
CELH.US	Celsius Holdings Inc	20221230	101.9	105.29	98.63	104.04	862600	104.04	up	down	incorrect
CELU.US	Celularity Inc	20221230	1.3	1.39	1.24	1.29	661600	1.29	down	down	correct
CELUW.US	Celularity Inc	20221230	0.066	0.0845	0.055	0.066	13200	0.066
CEMI.US	Chembio Diagnostics Inc	20221230	0.21	0.24	0.2	0.22	1468000	0.22	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20221230	9.1	9.15	9.08	9.11	2800	9.11	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20221230	9.97	9.97	9.29	9.29	300	9.29	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20221230	0.15	0.15	0.04	0.11	1410193	0.11	down	down	correct
CENT.US	Central Garden & Pet Company	20221230	37.55	37.86	37.42	37.45	19500	37.45	down	down	correct
CENTA.US	Central Garden & Pet Company	20221230	35.91	36.17	35.71	35.8	117800	35.8	down	down	correct
CENX.US	Century Aluminum Company	20221230	8.18	8.44	8.05	8.18	1475500	8.18
CERE.US	Cerevel Therapeutics Holdings Inc	20221230	31.52	31.75	30.86	31.54	544707	31.54	up	up	correct
CERS.US	Cerus Corporation	20221230	3.53	3.67	3.44	3.65	1185800	3.65	up	up	correct
CERT.US	Certara Inc	20221230	15.99	16.29	15.9	16.07	526500	16.07	up	up	correct
CETX.US	Cemtrex Inc	20221230	0.14	0.14	0.117	0.124	792100	0.124	down	up	incorrect
CETXP.US	Cemtrex Inc	20221230	0.431	0.431	0.3	0.339	52000	0.339	down	down	correct
CEVA.US	CEVA Inc	20221230	25.19	25.72	25.1	25.58	75000	25.58	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20221230	12.48	12.625	12.4	12.41	84800	12.41	down	down	correct
CFBK.US	CF Bankshares Inc	20221230	20.53	21.19	20.53	21.18	3200	21.18	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20221230	10.395	10.41	10.395	10.41	16500	10.41	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20221230	10.31	10.31	10.31	10.31	1	10.31
CFFEW.US	CF Acquisition Corp. VIII	20221230	0.03	0.03	0.02	0.028	26365	0.028	down	down	correct
CFFI.US	C&F Financial Corporation	20221230	58.25	58.75	57.73	58.27	2700	58.27	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20221230	8.67	8.7	8.53	8.65	764200	8.65	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20221230	10.2	10.22	10.06	10.22	3800	10.22	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20221230	10.06	10.06	10.06	10.06	300	10.06
CFIVW.US	CF Acquisition Corp. IV	20221230	0.078	0.078	0.074	0.077	7500	0.077	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20221230	21.34	22.345	21.34	22.24	1284900	22.24	up	up	correct
CFMS.US	Conformis Inc	20221230	3.37	3.45	3.27	3.32	80800	3.32	down	down	correct
CFRX.US	ContraFect Corporation	20221230	0.094	0.097	0.091	0.096	1023700	0.096	up	up	correct
CG.US	The Carlyle Group Inc	20221230	29.84	30.12	29.42	29.84	3388800	29.84
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20221230	16.36	16.45	15.91	16.19	41700	16.19	down	down	correct
CGBD.US	TCG BDC Inc	20221230	14.08	14.35	14.07	14.31	313300	14.31	up	up	correct
CGC.US	Canopy Growth Corporation	20221230	2.25	2.32	2.21	2.31	6237000	2.31	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20221230	20.82	20.82	20.82	20.82	0	20.82
CGEM.US	Cullinan Oncology Inc	20221230	10.32	10.6	10.07	10.55	86700	10.55	up	up	correct
CGEN.US	Compugen Ltd	20221230	0.65	0.72	0.65	0.72	1028400	0.72	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20221230	2.97	3.17	2.93	3.11	973925	3.11	up	up	correct
CGNX.US	Cognex Corporation	20221230	46.82	47.26	46.37	47.11	499200	47.11	up	up	correct
CGO.US	Calamos Global Total Return Fund	20221230	8.73	8.95	8.71	8.83	104500	8.83	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20221230	1.3	1.47	1.3	1.45	106500	1.45	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20221230	2.241	2.241	1.91	2.1	120900	2.1	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20221230	4.17	4.27	4.06	4.25	8200	4.25	up	up	correct
CHCO.US	City Holding Company	20221230	94.13	94.39	92.95	93.09	71100	93.09	down	down	correct
CHDN.US	Churchill Downs Incorporated	20221230	209.56	213.06	208.45	211.43	111600	211.43	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20221230	32.66	33.34	32.41	33.28	325300	33.28	up	up	correct
CHEK.US	Check	20221230	2.01	2.22	2.01	2.2	46200	2.2	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20221230	10.79	10.86	10.45	10.51	351100	10.51	down	down	correct
CHK.US	Chesapeake Energy Corporation	20221230	93.8	95.01	93.37	94.37	734600	94.37	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20221230	77.4	77.4	76.75	77.36	700	77.36	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20221230	84.19	84.2	84.19	84.2	50200	84.2	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20221230	80.162	80.162	80.162	80.162	0	80.162
CHKP.US	Check Point Software Technologies Ltd	20221230	125.26	126.39	124.48	126.16	295700	126.16	up	up	correct
CHMG.US	Chemung Financial Corporation	20221230	46.2	46.2	45.87	45.87	4600	45.87	down	down	correct
CHNR.US	China Natural Resources Inc	20221230	0.37	0.38	0.37	0.38	23900	0.38	up	up	correct
CHRS.US	Coherus BioSciences Inc	20221230	7.18	7.93	7.06	7.92	1975100	7.92	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20221230	91.6	91.95	90.48	91.56	822300	91.56	down	down	correct
CHSCL.US	CHS Inc	20221230	25.48	26.02	25.334	25.97	166700	25.97	up	up	correct
CHSCM.US	CHS Inc	20221230	24.27	24.508	24.01	24.03	59800	24.03	down	down	correct
CHSCN.US	CHS Inc	20221230	24.63	24.649	24.33	24.33	55200	24.33	down	down	correct
CHSCO.US	CHS Inc	20221230	25.7	25.71	25.43	25.58	44400	25.58	down	down	correct
CHSCP.US	CHS Inc	20221230	27.88	28.05	27.5	28.05	32300	28.05	up	up	correct
CHTR.US	Charter Communications Inc	20221230	336.3	339.87	334.98	339.1	1201500	339.1	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20221230	28.04	28.45	27.7	28.3	80400	28.3	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20221230	5.56	5.59	5.51	5.58	464100	5.58	up	down	incorrect
CHX.US	ChampionX Corporation	20221230	28.54	29.24	28.41	28.99	1140900	28.99	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20221230	10.74	10.82	10.47	10.55	311400	10.55	down	down	correct
CIDM.US	Cinedigm Corp	20221230	0.39	0.39	0.38	0.39	651000	0.39
CIFR.US	Cipher Mining Inc	20221230	0.45	0.6	0.449	0.56	3956100	0.56	up	up	correct
CIFRW.US	Cipher Mining Inc	20221230	0.066	0.075	0.05	0.0601	13550	0.0601	down	down	correct
CIGI.US	Colliers International Group Inc	20221230	90.5	93.55	90.5	92.04	74500	92.04	up	up	correct
CIH.US	China Index Holdings Limited	20221230	0.94	0.94	0.91	0.93	69000	0.93	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20221230	10.18	10.19	10.18	10.19	1800	10.19	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20221230	10.18	10.18	10.18	10.18	0	10.18
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20221230	0.07	0.08	0.07	0.08	6250	0.08	up	up	correct
CINF.US	Cincinnati Financial Corporation	20221230	103.08	103.86	101.48	102.39	394800	102.39	down	down	correct
CIVB.US	Civista Bancshares Inc	20221230	22.08	22.16	21.7	22.01	26600	22.01	down	down	correct
CIZN.US	Citizens Holding Company	20221230	12.51	13.7	11.93	13.7	40000	13.7	up	up	correct
CJJD.US	China Jo	20221230	3.38	3.68	3.38	3.58	48300	3.58	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20221230	4.13	5.29	4.07	5.11	179200	5.11	up	down	incorrect
CLAR.US	Clarus Corporation	20221230	7.73	8.03	7.62	7.84	556100	7.84	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20221230	11.25	12.48	9.845	10.6	13771	10.6	down	down	correct
CLBK.US	Columbia Financial Inc	20221230	21.75	21.8	21.35	21.62	91900	21.62	down	down	correct
CLBT.US	Cellebrite DI	20221230	4.39	4.62	4.3	4.36	808100	4.36	down	up	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20221230	0.64	0.65	0.614	0.6181	20241	0.6181	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20221230	44.7	45.1	43.81	44.57	449900	44.57	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20221230	0.925	1.01	0.9	1	197100	1	up	up	correct
CLFD.US	Clearfield Inc	20221230	93.07	94.94	92.76	94.14	106200	94.14	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20221230	8.37	8.445	7.98	8.35	32500	8.35	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20221230	0.55	0.57	0.5	0.54	212600	0.54	down	down	correct
CLLS.US	Cellectis S.A	20221230	1.9	2.11	1.851	2.1	166700	2.1	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20221230	16.01	17.14	15.76	16.88	264700	16.88	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20221230	5.17	5.25	5.13	5.2	1866600	5.2	up	up	correct
CLNN.US	Clene Inc	20221230	0.98	1	0.93	1	165800	1	up	up	correct
CLNNW.US	Clene Inc	20221230	0.025	0.025	0.025	0.025	1059	0.025
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20221230	10.775	10.775	10.775	10.775	0	10.775
CLOER.US	Clover Leaf Capital Corp. Rights	20221230	0.08	0.08	0.08	0.08	38903	0.08
CLOEU.US	Clover Leaf Capital Corp. Unit	20221230	11	11	10.82	10.82	200	10.82	down	down	correct
CLOV.US	Clover Health Investments Corp	20221230	0.9063	0.9466	0.9	0.9295	5236012	0.9295	up	down	incorrect
CLPS.US	CLPS Incorporation	20221230	1.14	1.14	1.06	1.12	30200	1.12	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20221230	8.53	8.64	8	8.47	98200	8.47	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20221230	1.6	1.73	1.57	1.71	95900	1.71	up	up	correct
CLRO.US	ClearOne Inc	20221230	1.55	1.55	1.44	1.52	117400	1.52	down	down	correct
CLSD.US	Clearside Biomedical Inc	20221230	1.09	1.16	1.07	1.12	305600	1.12	up	up	correct
CLSK.US	CleanSpark Inc	20221230	1.89	2.07	1.88	2.04	1730400	2.04	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20221230	12.75	12.834	12.7	12.7	7600	12.7	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20221230	0.348	0.348	0.29	0.307	458400	0.307	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20221230	0.028	0.035	0.01	0.035	102300	0.035	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20221230	0.0551	0.0596	0.05	0.0527	2166002	0.0527	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20221230	1.34	1.43	1.34	1.43	3000	1.43	up	up	correct
CLXT.US	Calyxt Inc	20221230	0.146	0.148	0.134	0.148	145600	0.148	up	up	correct
CMAX.US	CareMax Inc	20221230	3.48	3.705	3.43	3.65	217100	3.65	up	up	correct
CMBM.US	Cambium Networks Corporation	20221230	21.61	21.91	21.25	21.67	69000	21.67	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20221230	32.32	33.34	32.21	32.47	155400	32.47	up	up	correct
CMCSA.US	Comcast Corporation	20221230	34.81	34.98	34.53	34.97	15385300	34.97	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20221230	5	5.17	4.9	4.9	123100	4.9	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20221230	28.01	28.01	28.01	28.01	400	28.01
CME.US	CME Group Inc	20221230	168.09	169.26	166.95	168.16	1045300	168.16	up	up	correct
CMLS.US	Cumulus Media Inc	20221230	6.51	6.529	6.07	6.21	453400	6.21	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20221230	2.5	3.275	2.5	3.2	118900	3.2	up	down	incorrect
CMPR.US	Cimpress plc	20221230	26.97	27.98	26.69	27.61	50900	27.61	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20221230	8	8.16	7.7199	8.03	362101	8.03	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20221230	4.95	5.15	4.9	5.03	130700	5.03	up	up	correct
CMRX.US	Chimerix Inc	20221230	1.83	1.88	1.81	1.86	737800	1.86	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20221230	12.01	12.24	11.98	12.14	81700	12.14	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20221230	5.33	5.9	5.24	5.84	707500	5.84	up	up	correct
CNDT.US	Conduent Incorporated	20221230	4.05	4.16	4.01	4.05	987400	4.05
CNET.US	ZW Data Action Technologies Inc	20221230	0.44	0.46	0.44	0.46	63400	0.46	up	up	correct
CNEY.US	CN Energy Group. Inc	20221230	0.79	0.79	0.74	0.77	225600	0.77	down	down	correct
CNFR.US	Conifer Holdings Inc	20221230	1.5	1.57	1.45	1.57	13000	1.57	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20221230	23	23	23	23	100	23
CNNB.US	Cincinnati Bancorp Inc	20221230	15.044	15.15	15.044	15.13	1800	15.13	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20221230	24.32	24.41	23.99	24.21	79700	24.21	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20221230	20.64	20.64	20.39	20.39	1800	20.39	down	down	correct
CNRLX.US	CNRLX	20221230	12.37	12.37	12.37	12.37	0	12.37
CNROX.US	CNROX	20221230	7.5	7.5	7.5	7.5	0	7.5
CNSL.US	Consolidated Communications Holdings Inc	20221230	3.75	3.85	3.58	3.58	812600	3.58	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20221230	2.288	2.47	2.255	2.4	35800	2.4	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20221230	3.2	3.5	3	3.1	512000	3.1	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20221230	0.7226	0.8678	0.7201	0.8678	82504	0.8678	up	down	incorrect
CNTG.US	Centogene N.V	20221230	0.965	0.965	0.93	0.93	6600	0.93	down	up	incorrect
CNTY.US	Century Casinos Inc	20221230	6.93	7.1	6.91	7.03	21700	7.03	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20221230	0.65	0.661	0.621	0.652	46000	0.652	up	up	correct
CNXC.US	Concentrix Corporation	20221230	132.74	134.125	130.235	133.16	157800	133.16	up	up	correct
CNXN.US	PC Connection Inc	20221230	47	47.42	46.45	46.9	51000	46.9	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20221230	13.89	13.97	13.67	13.82	148200	13.82	down	down	correct
COCP.US	Cocrystal Pharma Inc	20221230	1.89	2	1.83	1.95	112700	1.95	up	up	correct
CODA.US	Coda Octopus Group Inc	20221230	6.77	6.92	6.42	6.86	10600	6.86	up	up	correct
CODX.US	Co	20221230	2.48	2.61	2.42	2.52	243500	2.52	up	up	correct
COF.US	PN	20221230	15.51	15.65	15.35	15.59	55261	15.59	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20221230	27.9	29	27.4	29	17600	29	up	up	correct
COGT.US	Cogent Biosciences Inc	20221230	11.43	11.59	11.23	11.56	977557	11.56	up	up	correct
COHR.US	Coherent Inc	20221230	34	35.23	34	35.1	1157400	35.1	up	up	correct
COHU.US	Cohu Inc	20221230	31.95	32.45	31.92	32.05	198000	32.05	up	up	correct
COIN.US	Coinbase Global Inc	20221230	33.962	35.87	33.63	35.39	8397944	35.39	up	up	correct
COKE.US	Coca	20221230	518.42	519	509.98	512.36	30800	512.36	down	down	correct
COLB.US	Columbia Banking System Inc	20221230	29.97	30.21	29.79	30.13	1164900	30.13	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20221230	23.08	23.3	22.55	23.2	148700	23.2	up	down	incorrect
COLM.US	Columbia Sportswear Company	20221230	86.82	87.88	86.82	87.58	185300	87.58	up	up	correct
COMM.US	CommScope Holding Company Inc	20221230	7.18	7.415	7.14	7.35	1926100	7.35	up	up	correct
COMS.US	COMSovereign Holding Corp	20221230	0.074	0.074	0.07	0.072	20494100	0.072	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20221230	1.01	1.01	1	1	2300	1	down	up	incorrect
COMSW.US	COMSovereign Holding Corp	20221230	0.0183	0.019	0.0152	0.0163	21618	0.0163	down	down	correct
CONN.US	Conn's Inc	20221230	6.83	7	6.74	6.88	293600	6.88	up	up	correct
CONX.US	CONX Corp	20221230	9.96	9.96	9.96	9.96	300	9.96
CONXU.US	CONX Corp	20221230	10	10	10	10	300	10
CONXW.US	CONX Corp	20221230	0.15	0.18	0.15	0.15	48992	0.15
COOLU.US	Corner Growth Acquisition Corp	20221230	10.04	10.04	10.04	10.04	100	10.04
COOLW.US	Corner Growth Acquisition Corp	20221230	0.03	0.03	0.03	0.03	28900	0.03
COOP.US	Mr. Cooper Group Inc	20221230	39.9	40.25	39.63	40.13	324500	40.13	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20221230	20.36	20.37	20.01	20.31	528500	20.31	down	down	correct
COST.US	Costco Wholesale Corporation	20221230	454.65	456.7	450.75	456.5	1801500	456.5	up	up	correct
COUP.US	Coupa Software Incorporated	20221230	79.05	79.27	78.935	79.17	2290700	79.17	up	up	correct
COWN.US	Cowen Inc	20221230	38.65	38.67	38.62	38.62	265500	38.62	down	up	incorrect
COWNL.US	Cowen Group Inc	20221230	25.125	25.15	25.12	25.15	6900	25.15	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20221230	9.896	9.896	9.896	9.896	0	9.896
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20221230	0.145	0.149	0.1449	0.149	2501	0.149	up	up	correct
CPAR.US	Catalyst Partners Acquisition Corp	20221230	10.07	10.075	10.07	10.075	77900	10.075	up	down	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20221230	9.85	10.06	9.85	10.05	6500	10.05	up	down	incorrect
CPARW.US	Catalyst Partners Acquisition Corp	20221230	0.001	0.002	0.001	0.002	72000	0.002	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20221230	31.05	31.6	30.68	31.26	15000	31.26	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20221230	2.38	2.38	2.25	2.25	8500	2.25	down	down	correct
CPLP.US	Capital Product Partners L.P	20221230	13.54	13.65	13.39	13.65	64900	13.65	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20221230	0.76	0.8	0.751	0.78	26400	0.78	up	down	incorrect
CPRDX.US	CPRDX	20221230	12.37	12.37	12.37	12.37	0	12.37
CPREX.US	CPREX	20221230	12.38	12.38	12.38	12.38	0	12.38
CPRSX.US	CPRSX	20221230	12.39	12.39	12.39	12.39	0	12.39
CPRT.US	Copart Inc	20221230	60.79	61.21	60.24	60.89	2220700	60.89	up	up	correct
CPRTX.US	CPRTX	20221230	12.36	12.36	12.36	12.36	0	12.36
CPRX.US	Catalyst Pharmaceuticals Inc	20221230	18.22	18.6	18.01	18.6	1209800	18.6	up	up	correct
CPSH.US	CPS Technologies Corporation	20221230	2.64	2.71	2.58	2.69	46500	2.69	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20221230	26.93	27.34	26.43	27.22	48200	27.22	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20221230	9.01	9.27	8.43	8.85	46500	8.85	down	down	correct
CPUH.US	UN	20221230	10.07	10.11	10.07	10.09	6628	10.09	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20221230	15.14	15.406	15.01	15.19	99900	15.19	up	down	incorrect
CRAI.US	CRA International Inc	20221230	121.49	123.26	121.21	122.43	48200	122.43	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20221230	0.11	0.118	0.106	0.111	2344300	0.111	up	up	correct
CRBU.US	Caribou Biosciences Inc	20221230	5.95	6.35	5.95	6.28	969300	6.28	up	up	correct
CRCT.US	Cricut Inc	20221230	9.12	9.51	8.99	9.27	115300	9.27	up	up	correct
CRDF.US	Cardiff Oncology Inc	20221230	1.35	1.4	1.3	1.4	312100	1.4	up	up	correct
CRDFX.US	CRDFX	20221230	20.82	20.82	20.82	20.82	0	20.82
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20221230	20.82	20.82	20.82	20.82	0	20.82
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20221230	0.5	0.527	0.5	0.51	153200	0.51	up	up	correct
CRDLX.US	CRDLX	20221230	20.81	20.81	20.81	20.81	0	20.81
CRDTX.US	Griffin Inst Access Credit Fund CL A	20221230	20.82	20.82	20.82	20.82	0	20.82
CRECU.US	Crescera Capital Acquisition Corp Unit	20221230	10.22	10.22	10.22	10.22	100	10.22
CREDX.US	CREDX	20221230	8.48	8.48	8.48	8.48	0	8.48
CREG.US	China Recycling Energy Corporation	20221230	2.66	2.66	2.57	2.6	6300	2.6	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20221230	6.63	6.85	6.57	6.69	84100	6.69	up	down	incorrect
CREX.US	Creative Realities Inc	20221230	0.57	0.59	0.57	0.58	47100	0.58	up	up	correct
CRIS.US	Curis Inc	20221230	0.53	0.57	0.53	0.55	646600	0.55	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20221230	0.178	0.205	0.175	0.189	1016000	0.189	up	up	correct
CRMD.US	CorMedix Inc	20221230	3.92	4.24	3.9	4.22	277200	4.22	up	up	correct
CRMT.US	America's Car	20221230	72.95	74.36	71.6	72.26	57100	72.26	down	down	correct
CRNC.US	Cerence Inc	20221230	18.36	18.66	18.275	18.53	345400	18.53	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20221230	1.89	1.93	1.89	1.91	209900	1.91	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20221230	18.11	18.48	17.89	18.3	266800	18.3	up	up	correct
CRON.US	Cronos Group Inc	20221230	2.52	2.56	2.475	2.54	1607300	2.54	up	down	incorrect
CROX.US	Crocs Inc	20221230	105.77	108.51	104.86	108.43	939900	108.43	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20221230	39.82	40.68	38.94	40.65	1144300	40.65	up	up	correct
CRSR.US	Corsair Gaming Inc	20221230	13.22	13.67	13.15	13.57	437000	13.57	up	up	correct
CRTD.US	Creatd Inc	20221230	0.631	0.695	0.62	0.67	436900	0.67	up	up	correct
CRTO.US	Criteo S.A	20221230	25.56	26.06	25.48	26.06	261100	26.06	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20221230	73.18	74.53	72.45	74.48	316800	74.48	up	down	incorrect
CRVL.US	CorVel Corporation	20221230	144.97	147.52	144.22	145.33	58800	145.33	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20221230	0.77	0.872	0.77	0.85	61000	0.85	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20221230	103.5	106.187	102.99	105.29	3140600	105.29	up	up	correct
CRWS.US	Crown Crafts Inc	20221230	5.32	5.34	5.1	5.34	28500	5.34	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20221230	10.08	10.08	10.08	10.08	100	10.08
CRZNU.US	Corazon Capital V838 Monoceros Corp	20221230	10.216	10.216	10.216	10.216	0	10.216
CSBR.US	Champions Oncology Inc	20221230	4.31	4.59	4.31	4.51	6169	4.51	up	up	correct
CSCO.US	Cisco Systems Inc	20221230	47.27	47.67	46.95	47.64	13198500	47.64	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20221230	0.81	0.96	0.78	0.9106	155085	0.9106	up	up	correct
CSGP.US	CoStar Group Inc	20221230	76.9	77.51	76.27	77.28	1257300	77.28	up	up	correct
CSGS.US	CSG Systems International Inc	20221230	57.13	57.45	56.63	57.2	130000	57.2	up	up	correct
CSII.US	Cardiovascular Systems Inc	20221230	13.31	13.82	13.26	13.62	172700	13.62	up	up	correct
CSIQ.US	Canadian Solar Inc	20221230	30.02	30.91	29.95	30.9	380300	30.9	up	up	correct
CSPI.US	CSP Inc	20221230	9.22	9.43	8.8	9.43	4400	9.43	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20221230	12.92	13.42	12.86	13.42	384400	13.42	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20221230	5.46	5.62	4.94	5.12	188200	5.12	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20221230	25.291	25.291	25.1	25.25	2400	25.25	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20221230	22.6	22.6	21.8	21.81	24300	21.81	down	down	correct
CSTE.US	Caesarstone Ltd	20221230	5.71	5.79	5.65	5.71	64900	5.71
CSTL.US	Castle Biosciences Inc	20221230	22.79	23.65	22.64	23.54	157300	23.54	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20221230	17.54	17.86	17.46	17.66	61700	17.66	up	up	correct
CSWC.US	Capital Southwest Corporation	20221230	17.15	17.17	16.86	17.1	551700	17.1	down	down	correct
CSWI.US	CSW Industrials Inc	20221230	115.25	117.08	115.18	115.93	50300	115.93	up	up	correct
CSX.US	CSX Corporation	20221230	31.02	31.12	30.73	30.98	7328800	30.98	down	up	incorrect
CTAQ.US	Carney Technology Acquisition Corp. II	20221230	10.13	10.34	10.13	10.24	6300	10.24	up	down	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20221230	10	10	10	10	0	10
CTAQW.US	Carney Technology Acquisition Corp. II	20221230	0.067	0.067	0.067	0.067	500	0.067
CTAS.US	Cintas Corporation	20221230	453.47	455.43	445.88	451.62	312400	451.62	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20221230	45.76	46.18	45.62	45.93	30000	45.93	up	up	correct
CTG.US	Computer Task Group Incorporated	20221230	7.35	7.66	7.06	7.56	15300	7.56	up	up	correct
CTHR.US	Charles & Colvard Ltd	20221230	0.8	0.84	0.8	0.82	180100	0.82	up	up	correct
CTIB.US	Yunhong CTI Ltd	20221230	1.05	1.13	1.02	1.04	78500	1.04	down	down	correct
CTIC.US	CTI BioPharma Corp	20221230	5.74	6.02	5.72	6.01	3023100	6.01	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20221230	10.18	10.285	10.03	10.21	436600	10.21	up	up	correct
CTLP.US	Cantaloupe Inc	20221230	4.17	4.44	4.11	4.35	557500	4.35	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20221230	1.55	1.61	1.5	1.6	771700	1.6	up	up	correct
CTRE.US	CareTrust REIT Inc	20221230	18.56	18.73	18.39	18.58	389306	18.58	up	up	correct
CTRM.US	Castor Maritime Inc	20221230	1.07	1.14	1.06	1.12	794400	1.12	up	up	correct
CTRN.US	Citi Trends Inc	20221230	26.48	27.66	26.32	26.48	106500	26.48
CTSH.US	Cognizant Technology Solutions Corporation	20221230	56.63	57.22	56.32	57.19	5540600	57.19	up	up	correct
CTSO.US	Cytosorbents Corporation	20221230	1.47	1.67	1.41	1.55	450500	1.55	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20221230	0.83	0.86	0.77	0.79	2142900	0.79	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20221230	3.74	3.74	3.64	3.68	25300	3.68	down	down	correct
CUE.US	Cue Biopharma Inc	20221230	2.81	2.894	2.58	2.85	179000	2.85	up	up	correct
CUEN.US	Cuentas Inc	20221230	0.179	0.2	0.16	0.182	807800	0.182	up	up	correct
CUENW.US	Cuentas Inc	20221230	0.0525	0.0526	0.0525	0.0526	620	0.0526	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20221230	11.49	11.5	11.41	11.49	22000	11.49
CURI.US	CuriosityStream Inc	20221230	1.1	1.14	1.1	1.14	145200	1.14	up	up	correct
CURIW.US	CuriosityStream Inc	20221230	0.055	0.0598	0.0476	0.0598	11500	0.0598	up	up	correct
CUTR.US	Cutera Inc	20221230	42.98	44.44	42.44	44.22	428100	44.22	up	up	correct
CVAC.US	CureVac N.V	20221230	5.99	6.25	5.835	6.03	497900	6.03	up	up	correct
CVBF.US	CVB Financial Corp	20221230	26.02	26.12	25.49	25.75	624100	25.75	down	up	incorrect
CVCO.US	Cavco Industries Inc	20221230	226.43	227.63	224.05	226.25	53300	226.25	down	down	correct
CVCY.US	Central Valley Community Bancorp	20221230	21.17	21.35	21	21.18	18600	21.18	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20221230	6.81	6.88	6.72	6.81	20300	6.81
CVGW.US	Calavo Growers Inc	20221230	29.17	29.57	29.05	29.4	120600	29.4	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20221230	35.53	35.62	34.41	34.57	215800	34.57	down	down	correct
CVLT.US	Commvault Systems Inc	20221230	62.67	63.14	62.17	62.84	202900	62.84	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20221230	23.58	23.8	23.58	23.8	9200	23.8	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20221230	18.12	18.523	17.26	18.35	64700	18.35	up	down	incorrect
CVV.US	CVD Equipment Corporation	20221230	5.51	5.6	5.51	5.51	10500	5.51
CWBC.US	Community West Bancshares	20221230	14.72	14.97	14.72	14.97	1400	14.97	up	up	correct
CWBR.US	CohBar Inc	20221230	1.8	1.8	1.6	1.695	43400	1.695	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20221230	15.07	15.26	14.74	14.8	40900	14.8	down	down	correct
CWST.US	Casella Waste Systems Inc	20221230	80.1	80.42	78.48	79.31	154200	79.31	down	down	correct
CXDC.US	China XD Plastics Company Limited	20221230	0.0028	0.0028	0.0025	0.0025	9994	0.0025	down	down	correct
CXDO.US	Crexendo Inc	20221230	1.88	1.9	1.78	1.9	27900	1.9	up	up	correct
CYAD.US	Celyad Oncology SA	20221230	0.47	0.523	0.46	0.493	24100	0.493	up	up	correct
CYAN.US	Cyanotech Corporation	20221230	1.23	1.25	1.04	1.1	54500	1.1	down	down	correct
CYBR.US	CyberArk Software Ltd	20221230	128.15	130.36	128.15	129.65	221400	129.65	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20221230	0.61	0.67	0.6	0.67	104300	0.67	up	down	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20221230	11.01	11.01	11.01	11.01	0	11.01
CYCN.US	Cyclerion Therapeutics Inc	20221230	0.52	0.66	0.52	0.656	136900	0.656	up	up	correct
CYPS.US	Cyclo3pss Corporation	20221230	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20221230	0.51	0.63	0.49	0.62	173200	0.62	up	down	incorrect
CYRX.US	Cryoport Inc	20221230	17.39	17.67	17.01	17.35	550900	17.35	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20221230	1.59	1.68	1.59	1.65	31500	1.65	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20221230	1.36	1.46	1.3316	1.42	136487	1.42	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20221230	0.366	0.585	0.36	0.52	3300	0.52	up	up	correct
CYTK.US	Cytokinetics Incorporated	20221230	45.28	45.91	44.69	45.82	940300	45.82	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20221230	4.81	5.101	4.81	4.85	14000	4.85	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20221230	1.82	1.94	1.81	1.92	436300	1.92	up	up	correct
CZNC.US	Citizens & Northern Corporation	20221230	22.85	22.95	22.67	22.86	20000	22.86	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20221230	40.48	41.735	40.16	41.6	2075691	41.6	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20221230	11.7	12.15	11.7	12.03	10400	12.03	up	up	correct
DHCNI.US	DHCNI	20221230	10.93	11.07	10.5	10.8	344600	10.8	down	down	correct
DADA.US	Dada Nexus Limited	20221230	6.665	7.33	6.66	6.97	1310600	6.97	up	up	correct
DAKT.US	Daktronics Inc	20221230	2.6	2.9	2.6	2.82	395600	2.82	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20221230	3.73	3.932	3.73	3.862	22400	3.862	up	down	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20221230	9.995	9.995	9.995	9.995	1	9.995
DARE.US	Daré Bioscience Inc	20221230	0.835	0.846	0.82	0.83	302100	0.83	down	down	correct
DATS.US	DatChat Inc. Common Stock	20221230	0.252	0.259	0.228	0.247	205100	0.247	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20221230	0.051	0.051	0.051	0.051	1400	0.051
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20221230	21.04	21.72	20.78	21.52	286400	21.52	up	up	correct
DBGI.US	Digital Brands Group Inc	20221230	5.61	6	4.01	4.22	7414500	4.22	down	up	incorrect
DBGIW.US	Digital Brands Group Inc	20221230	2.25	2.25	1.94	2	604	2	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20221230	2.01	2.07	1.61	2.05	86000	2.05	up	up	correct
DBVT.US	DBV Technologies S.A	20221230	1.62	1.64	1.53	1.53	236500	1.53	down	up	incorrect
DBX.US	Dropbox Inc	20221230	22.08	22.39	21.985	22.38	1406300	22.38	up	up	correct
DCBO.US	Docebo Inc	20221230	32.55	33.79	32.55	33.14	63400	33.14	up	up	correct
DCGO.US	DocGo Inc	20221230	6.78	7.12	6.74	7.07	473400	7.07	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20221230	32	32.24	31.69	31.83	64700	31.83	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20221230	18.25	18.9	18.25	18.55	6900	18.55	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20221230	15.95	16.43	15.69	16.39	582600	16.39	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20221230	10.22	10.22	10.2	10.215	606000	10.215	down	down	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20221230	10.49	10.5	10.49	10.5	1900	10.5	up	up	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20221230	0.585	0.635	0.56	0.56	2200	0.56	down	down	correct
DCT.US	Duck Creek Technologies Inc	20221230	11.57	12.14	11.49	12.05	701900	12.05	up	up	correct
DCTH.US	Delcath Systems Inc	20221230	3.19	3.6	3.16	3.6	53620	3.6	up	up	correct
DDOG.US	Datadog Inc	20221230	72.21	73.82	72.175	73.5	2185200	73.5	up	up	correct
DENN.US	Denny's Corporation	20221230	9.14	9.32	9.07	9.21	668900	9.21	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20221230	4.88	5.15	4.88	5.06	14600	5.06	up	up	correct
DFH.US	Dream Finders Homes Inc	20221230	8.59	8.8	8.5	8.66	236300	8.66	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20221230	0.34	0.408	0.31	0.36	82300	0.36	up	up	correct
DGICA.US	Donegal Group Inc	20221230	14.4	14.48	14.16	14.2	26300	14.2	down	down	correct
DGICB.US	Donegal Group Inc	20221230	16.27	16.27	16.27	16.27	600	16.27
DGII.US	Digi International Inc	20221230	36.48	36.83	36.14	36.55	177000	36.55	up	up	correct
DGLY.US	Digital Ally Inc	20221230	0.24	0.24	0.22	0.23	278500	0.23	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20221230	9.855	9.86	9.84	9.86	68000	9.86	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20221230	11.06	11.33	10.77	10.99	853400	10.99	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20221230	10.23	10.23	10.23	10.23	0	10.23
DHC.US	Diversified Healthcare Trust	20221230	0.63	0.66	0.63	0.65	2185700	0.65	up	down	incorrect
DHCA.US	DHC Acquisition Corp	20221230	10.09	10.09	10.07	10.07	1100	10.07	down	down	correct
DHCAU.US	DHC Acquisition Corp	20221230	10.1	10.15	10.1	10.15	2200	10.15	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20221230	11.7	12.58	11.5	11.53	307568	11.53	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20221230	10.055	10.055	10.05	10.05	50300	10.05	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20221230	10.05	10.05	10.05	10.05	300	10.05
DHHCW.US	DiamondHead Holdings Corp	20221230	0.08	0.1099	0.0706	0.105	117489	0.105	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20221230	177.21	185.02	177.21	185.02	9900	185.02	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20221230	5.14	5.27	4.91	5.08	232400	5.08	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20221230	30.91	31.29	29.58	31.2	464300	31.2	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20221230	10.04	10.04	10.04	10.04	0	10.04
DILAU.US	DILA Capital Acquisition Corp. Unit	20221230	10.0199	10.0199	10.0199	10.0199	0	10.0199
DIOD.US	Diodes Incorporated	20221230	75.04	76.47	74.45	76.14	166700	76.14	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20221230	10.09	10.09	10.08	10.08	16500	10.08	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20221230	10.055	10.055	10.055	10.055	0	10.055
DISH.US	DISH Network Corporation	20221230	14.08	14.09	13.78	14.04	2984300	14.04	down	up	incorrect
DJCO.US	Daily Journal Corporation	20221230	260	275.99	250	250.51	11400	250.51	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20221230	10.44	10.44	10.44	10.44	0	10.44
DKDCU.US	Data Knights Acquisition Corp	20221230	10.4	10.4	10.4	10.4	16	10.4
DKDCW.US	Data Knights Acquisition Corp. Warrant	20221230	0.0428	0.0428	0.025	0.0347	26679	0.0347	down	down	correct
DKNG.US	DraftKings Inc	20221230	11.01	11.46	10.94	11.39	11399300	11.39	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20221230	10.09	10.09	10.09	10.09	5800	10.09
DLCAU.US	Deep Lake Capital Acquisition Corp	20221230	10.07	10.07	10.07	10.07	2300	10.07
DLCAW.US	Deep Lake Capital Acquisition Corp	20221230	0.003	0.0051	0.003	0.0035	6899	0.0035	up	up	correct
DLHC.US	DLH Holdings Corp	20221230	12.12	12.14	11.76	11.87	30900	11.87	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20221230	15.29	15.78	15.26	15.57	706600	15.57	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20221230	1.73	1.82	1.72	1.81	27100	1.81	up	up	correct
DLTH.US	Duluth Holdings Inc	20221230	6.05	6.29	6.02	6.18	136500	6.18	up	up	correct
DLTR.US	Dollar Tree Inc	20221230	142.56	142.98	140.36	141.44	1055900	141.44	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20221230	1.59	1.62	1.48	1.5801	105500	1.5801	down	down	correct
DMLP.US	Dorchester Minerals L.P	20221230	29.35	29.94	29.22	29.93	85300	29.93	up	up	correct
DMRC.US	Digimarc Corporation	20221230	17.92	18.67	17.92	18.49	54100	18.49	up	up	correct
DMTK.US	DermTech Inc	20221230	1.72	1.77	1.64	1.77	668600	1.77	up	up	correct
DMYS.US	UN	20221230	10.03	10.0801	10.03	10.08	22682	10.08	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20221230	10.05	10.06	10.05	10.06	3200	10.06	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20221230	10.04	10.06	10.04	10.05	30100	10.05	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20221230	1.23	1.31	1.17	1.2	83400	1.2	down	down	correct
DNLI.US	Denali Therapeutics Inc	20221230	27.9	28.04	26.93	27.81	535700	27.81	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20221230	10.3	10.415	10.21	10.32	645500	10.32	up	up	correct
DOCU.US	DocuSign Inc	20221230	54.012	55.75	54	55.42	3501000	55.42	up	up	correct
DOGZ.US	Dogness (International) Corporation	20221230	0.94	0.9822	0.91	0.98	93300	0.98	up	up	correct
DOMO.US	Domo Inc	20221230	13.96	14.47	13.71	14.24	255700	14.24	up	up	correct
DOOO.US	BRP Inc	20221230	75.39	76.35	75.2	76.35	30000	76.35	up	down	incorrect
DORM.US	Dorman Products Inc	20221230	81.67	81.72	80.2	80.87	70900	80.87	down	down	correct
DOX.US	Amdocs Limited	20221230	90.77	91	89.25	90.9	496900	90.9	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20221230	1.31	1.42	1.31	1.4	1229500	1.4	up	down	incorrect
DPCSU.US	DP Cap Acquisition Corp I Unit	20221230	10.23	10.23	10.23	10.23	0	10.23
DPRO.US	Draganfly Inc. Common Shares	20221230	0.74	0.767	0.73	0.75	161700	0.75	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20221230	10.2	10.2	10.19	10.19	211000	10.19	down	up	incorrect
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20221230	9.87	9.87	9.87	9.87	100	9.87
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20221230	0.0003	0.0004	0.0003	0.0003	5300	0.0003
DRIO.US	DarioHealth Corp	20221230	3.75	4.29	3.75	4.28	170200	4.28	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20221230	0.492	0.54	0.342	0.409	45181300	0.409	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20221230	0.021	0.0299	0.0124	0.0146	75014	0.0146	down	down	correct
DRRX.US	DURECT Corporation	20221230	3.46	3.5	3.36	3.46	68000	3.46
DRTT.US	DIRTT Environmental Solutions Ltd	20221230	0.526	0.54	0.5	0.53	54900	0.53	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20221230	27.08	27.38	26.97	27.31	354894	27.31	up	up	correct
DSEY.US	Diversey Holdings Ltd	20221230	4.17	4.515	4.14	4.26	556900	4.26	up	up	correct
DSGN.US	Design Therapeutics Inc	20221230	10.18	10.355	9.8	10.26	299700	10.26	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20221230	69.82	70.53	69.49	69.65	98300	69.65	down	down	correct
DSKE.US	Daseke Inc	20221230	5.7	5.785	5.63	5.69	334300	5.69	down	down	correct
DSP.US	Viant Technology Inc	20221230	3.93	4.094	3.8716	4.02	71587	4.02	up	down	incorrect
DSWL.US	Deswell Industries Inc	20221230	3.04	3.13	3	3.11	8500	3.11	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20221230	0.79	0.79	0.77	0.79	21000	0.79
DTIL.US	Precision BioSciences Inc	20221230	1	1.19	1	1.19	912100	1.19	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20221230	10.04	10.06	10.04	10.045	16800	10.045	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20221230	10.04	10.04	10.02	10.04	5300	10.04
DTOCW.US	Digital Transformation Opportunities Corp	20221230	0.0851	0.0945	0.05	0.06	21009	0.06	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20221230	10.36	10.36	10.34	10.36	11100	10.36
DTRTU.US	DTRT Health Acquisition Corp Unit	20221230	10.3	10.3	10.3	10.3	1600	10.3
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20221230	0.249	0.2999	0.22	0.2999	5989	0.2999	up	up	correct
DTSS.US	Datasea Inc	20221230	1.49	1.5	1.46	1.5	6800	1.5	up	up	correct
DTST.US	Data Storage Corporation	20221230	1.39	1.54	1.39	1.48	106100	1.48	up	down	incorrect
DTSTW.US	Data Storage Corporation	20221230	0.1477	0.1477	0.1477	0.1477	4	0.1477
DUNE.US	Dune Acquisition Corporation	20221230	9.52	9.54	9.51	9.54	6500	9.54	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20221230	9.5	9.5	9.5	9.5	100	9.5
DUNEW.US	Dune Acquisition Corporation	20221230	0.0199	0.0219	0.011	0.0121	16460	0.0121	down	down	correct
DUO.US	Fangdd Network Group Ltd	20221230	0.757	0.793	0.71	0.769	60200	0.769	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20221230	70.14	71.86	69.875	71.13	247300	71.13	up	up	correct
DUOT.US	Duos Technologies Group Inc	20221230	1.95	2.77	1.86	2	40900	2	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20221230	10.52	10.65	10.39	10.64	1124800	10.64	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20221230	14.98	15.21	14.8	15	534100	15	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20221230	16.32	17.035	16.32	17	1900	17	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20221230	3.35	3.6	3.3	3.4272	132671	3.4272	up	up	correct
DWSN.US	Dawson Geophysical Company	20221230	2.17	2.22	1.9	1.96	3000	1.96	down	down	correct
DXCM.US	DexCom Inc	20221230	110.93	113.33	109.46	113.24	1340600	113.24	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20221230	6.57	6.78	6.57	6.75	698000	6.75	up	up	correct
DXPE.US	DXP Enterprises Inc	20221230	27.49	27.75	27.42	27.55	85500	27.55	up	up	correct
DXYN.US	The Dixie Group Inc	20221230	0.75	0.82	0.75	0.78	37700	0.78	up	up	correct
DYAI.US	Dyadic International Inc	20221230	1.21	1.26	1.18	1.23	85800	1.23	up	up	correct
DYN.US	Dyne Therapeutics Inc	20221230	11.36	11.62	10.98	11.59	121300	11.59	up	down	incorrect
DYNT.US	Dynatronics Corporation	20221230	0.4	0.42	0.39	0.39	76200	0.39	down	up	incorrect
DZSI.US	DZS Inc	20221230	12.86	13.06	12.46	12.68	115500	12.68	down	down	correct
EA.US	Electronic Arts Inc	20221230	121.78	122.33	120.79	122.18	1164422	122.18	up	up	correct
EACPU.US	Edify Acquisition Corp	20221230	10.107	10.107	10.07	10.07	2100	10.07	down	down	correct
EACPW.US	Edify Acquisition Corp	20221230	0.05	0.05	0.0301	0.0301	29358	0.0301	down	down	correct
EAR.US	Eargo Inc	20221230	0.58	0.59	0.565	0.575	480500	0.575	down	down	correct
EAST.US	Eastside Distilling Inc	20221230	0.22	0.253	0.22	0.229	40500	0.229	up	down	incorrect
EBAC.US	European Biotech Acquisition Corp	20221230	10.08	10.1	10.08	10.1	9700	10.1	up	down	incorrect
EBACU.US	European Biotech Acquisition Corp	20221230	10.07	10.09	10.07	10.07	2000	10.07
EBAY.US	eBay Inc	20221230	41.24	41.49	40.98	41.47	4430386	41.47	up	down	incorrect
EBACW.US	European Biotech Acquisition Corp	20221230	0.24	0.298	0.235	0.298	8453	0.298	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20221230	17.24	17.36	17.17	17.25	386500	17.25	up	up	correct
EBET.US	Esports Technologies Inc	20221230	0.451	0.768	0.438	0.63	199900	0.63	up	up	correct
EBIX.US	Ebix Inc	20221230	20.2	20.64	19.67	19.96	287500	19.96	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20221230	16	16.2	16	16.16	31000	16.16	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20221230	2.54	2.971	2.54	2.91	61900	2.91	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20221230	35.36	35.92	35.07	35.3	11600	35.3	down	down	correct
ECOR.US	electroCore Inc	20221230	0.277	0.29	0.246	0.257	683800	0.257	down	down	correct
ECPG.US	Encore Capital Group Inc	20221230	47.57	48.74	47.05	47.94	200600	47.94	up	up	correct
EDAP.US	EDAP TMS S.A	20221230	10.57	10.75	10.36	10.66	30900	10.66	up	down	incorrect
EDIT.US	Editas Medicine Inc	20221230	8.81	8.945	8.54	8.87	1723000	8.87	up	up	correct
EDRY.US	EuroDry Ltd	20221230	17.07	17.185	17.03	17.185	2400	17.185	up	up	correct
EDSA.US	Edesa Biotech Inc	20221230	1.7	2.2	1.7	2.16	636100	2.16	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20221230	1.42	1.44	1.35	1.44	34500	1.44	up	up	correct
EDUC.US	Educational Development Corporation	20221230	3.21	3.29	3.01	3.16	36600	3.16	down	down	correct
EEFT.US	Euronet Worldwide Inc	20221230	95.46	96.68	93.29	94.38	214400	94.38	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20221230	2.49	2.49	2.125	2.21	5800	2.21	down	down	correct
EFOI.US	Energy Focus Inc	20221230	0.3	0.3396	0.3	0.315	77048	0.315	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20221230	49.69	49.79	48.93	48.96	208600	48.96	down	down	correct
EFTR.US	Effector Therapeutics Inc	20221230	0.41	0.44	0.391	0.428	131800	0.428	up	up	correct
EGAN.US	eGain Corporation	20221230	8.72	9.1	8.72	9.03	52600	9.03	up	up	correct
EGBN.US	Eagle Bancorp Inc	20221230	44.59	44.83	43.98	44.07	164500	44.07	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20221230	50.25	50.57	49.41	49.94	109300	49.94	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20221230	0.5301	0.5558	0.5252	0.5558	464148	0.5558	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20221230	28.77	29.28	28.5	29.23	103800	29.23	up	up	correct
EH.US	EHang Holdings Limited	20221230	8.23	8.86	7.64	8.58	1581300	8.58	up	up	correct
EHTH.US	eHealth Inc	20221230	4.74	4.87	4.73	4.84	302500	4.84	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20221230	1.24	1.29	1.13	1.18	742600	1.18	down	down	correct
EIOAX.US	EIOAX	20221230	8.4	8.4	8.4	8.4	0	8.4
EIOMX.US	EIOMX	20221230	8.29	8.29	8.29	8.29	0	8.29
EJH.US	E	20221230	0.438	0.438	0.404	0.43	594800	0.43	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20221230	1.2	1.247	1.17	1.19	49400	1.19	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20221230	2.24	2.32	2.24	2.28	2300	2.28	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20221230	0.97	1.03	0.907	0.95	448200	0.95	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20221230	1.75	2.17	1.75	1.82	21586	1.82	up	down	incorrect
ELSE.US	Electro	20221230	4.52	4.52	4.52	4.52	1800	4.52
ELTK.US	Eltek Ltd	20221230	4.17	4.17	4.09	4.11	3700	4.11	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20221230	3.3	3.67	3.16	3.67	9600	3.67	up	up	correct
ELYS.US	Elys Game Technology Corp	20221230	0.269	0.29	0.215	0.28	2671200	0.28	up	up	correct
EM.US	Smart Share Global Limited	20221230	1.13	1.16	1.1	1.1401	64700	1.1401	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20221230	2.6	3.66	2.558	3.29	1343200	3.29	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20221230	0.0195	0.0201	0.0154	0.02	251661	0.02	up	down	incorrect
EMCF.US	Emclaire Financial Corp	20221230	33.26	33.26	31.1	31.6	18700	31.6	down	down	correct
EMKR.US	EMCORE Corporation	20221230	0.95	1.04	0.94	0.96	429200	0.96	up	up	correct
EML.US	The Eastern Company	20221230	19.77	19.77	19.25	19.28	3600	19.28	down	down	correct
ENCPU.US	Energem Corp Unit	20221230	10.81	10.81	10.81	10.81	1100	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20221230	10.13	10.13	10.13	10.13	1	10.13
ENG.US	ENGlobal Corporation	20221230	0.77	0.8	0.77	0.78	184900	0.78	up	up	correct
ENJYW.US	Enjoy Technology Inc	20221230	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20221230	3.96	3.98	3.8	3.938	72900	3.938	down	down	correct
ENOB.US	Enochian Biosciences Inc	20221230	1.02	1.07	0.949	1.03	88500	1.03	up	up	correct
ENPH.US	Enphase Energy Inc	20221230	260.95	265.72	258.47	264.96	2349800	264.96	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20221230	0.63	0.81	0.63	0.75	995400	0.75	up	up	correct
ENSG.US	The Ensign Group Inc	20221230	95.27	95.49	93.64	94.61	182100	94.61	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20221230	46.67	46.88	45.225	46.52	81000	46.52	down	up	incorrect
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20221230	10.3	10.3	10.3	10.3	100	10.3
ENTG.US	Entegris Inc	20221230	64.72	65.79	63.94	65.59	1163400	65.59	up	up	correct
ENTX.US	Entera Bio Ltd	20221230	0.612	0.74	0.611	0.73	124500	0.73	up	up	correct
ENVB.US	Enveric Biosciences Inc	20221230	2.2	2.394	2	2.08	211500	2.08	down	down	correct
ENVX.US	Enovix Corporation	20221230	12.79	12.98	12.24	12.44	5562700	12.44	down	up	incorrect
EOLS.US	Evolus Inc	20221230	7.55	7.56	7.35	7.51	805500	7.51	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20221230	1.18	1.49	1.17	1.48	6835400	1.48	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20221230	0.175	0.28	0.175	0.241	15000	0.241	up	down	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20221230	10	10.01	10	10.005	23100	10.005	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20221230	9.99	9.99	9.98	9.99	2800	9.99
EPHYW.US	Epiphany Technology Acquisition Corp	20221230	0.002	0.007	0.002	0.0023	80293	0.0023	up	up	correct
EPIX.US	ESSA Pharma Inc	20221230	2.59	2.59	2.36	2.52	170400	2.52	down	down	correct
EPSN.US	Epsilon Energy Ltd	20221230	6.63	6.85	6.53	6.63	33800	6.63
EQ.US	Equillium Inc	20221230	0.92	1.09	0.86	1.06	315700	1.06	up	up	correct
EQBK.US	Equity Bancshares Inc	20221230	32.56	32.92	32.55	32.67	27900	32.67	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20221230	659.36	665.35	648.23	655.03	268500	655.03	down	up	incorrect
EQOS.US	Diginex Limited	20221230	0.025	0.0298	0.024	0.0269	88113	0.0269	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20221230	4.05	4.345	4.05	4.31	864500	4.31	up	up	correct
ERES.US	East Resources Acquisition Company	20221230	10.15	10.16	10.15	10.16	1800	10.16	up	up	correct
ERESU.US	East Resources Acquisition Company	20221230	10.18	10.18	10.18	10.18	0	10.18
ERESW.US	East Resources Acquisition Company	20221230	0.161	0.175	0.161	0.175	35870	0.175	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20221230	5.86	5.87	5.77	5.84	6844000	5.84	down	down	correct
ERIE.US	Erie Indemnity Company	20221230	249.86	251.32	245.37	248.72	125400	248.72	down	up	incorrect
ERII.US	Energy Recovery Inc	20221230	20.37	20.55	20.18	20.49	311000	20.49	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20221230	0.34	0.371	0.33	0.33	29000	0.33	down	up	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20221230	10.34	10.34	10.34	10.34	0	10.34
ESCA.US	Escalade Incorporated	20221230	10.03	10.3	9.97	10.18	23300	10.18	up	up	correct
ESEA.US	Euroseas Ltd	20221230	18.48	18.6	18.27	18.45	74000	18.45	down	down	correct
ESGR.US	Enstar Group Limited	20221230	229.69	232.47	229.42	231.04	62900	231.04	up	down	incorrect
ESGRO.US	Enstar Group Limited	20221230	22.19	22.32	22.18	22.22	13100	22.22	up	down	incorrect
ESGRP.US	Enstar Group Limited	20221230	21.75	22.07	21.4	21.4	87600	21.4	down	down	correct
ESLT.US	Elbit Systems Ltd	20221230	162.8	164.04	162.35	164.04	31000	164.04	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20221230	5.89	6.32	5.78	6.23	2292200	6.23	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20221230	43.026	43.43	42.76	43.26	22300	43.26	up	up	correct
ESSA.US	ESSA Bancorp Inc	20221230	20.9	20.9	20.72	20.87	6800	20.87	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20221230	64.23	65.81	62.6	65.65	121500	65.65	up	up	correct
ET.US	PE	20221230	21.96	22.1099	21.89	21.89	212478	21.89	down	down	correct
ETNB.US	89bio Inc	20221230	12.25	12.79	11.95	12.73	723200	12.73	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20221230	2.85	2.96	2.71	2.82	118300	2.82	down	down	correct
ETSY.US	Etsy Inc	20221230	119.23	120.91	117.86	119.78	2153700	119.78	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20221230	9.98	9.99	9.98	9.99	300	9.99	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20221230	9.98	9.98	9.98	9.98	0	9.98
EUCRW.US	Eucrates Biomedical Acquisition Corp	20221230	0.0411	0.0556	0.0411	0.0556	3957	0.0556	up	down	incorrect
EVBG.US	Everbridge Inc	20221230	27.01	29.64	27.01	29.58	413400	29.58	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20221230	7.16	7.47	7.12	7.44	213800	7.44	up	up	correct
EVER.US	EverQuote Inc	20221230	13.51	14.9	13.51	14.74	343600	14.74	up	up	correct
EVFM.US	Evofem Biosciences Inc	20221230	0.061	0.072	0.06	0.064	1350900	0.064	up	up	correct
EVGN.US	Evogene Ltd	20221230	0.64	0.7	0.64	0.7	98600	0.7	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20221230	3.99	4.63	3.93	4.47	4174100	4.47	up	up	correct
EVGOW.US	EVgo Equity Warrants	20221230	0.67	0.68	0.6	0.68	61800	0.68	up	up	correct
EVK.US	Ever	20221230	0.168	0.23	0.168	0.2002	38225	0.2002	up	up	correct
EVLO.US	Evelo Biosciences Inc	20221230	1.51	1.61	1.42	1.61	130400	1.61	up	up	correct
EVLV.US	Newhold Investment Corp	20221230	2.55	2.63	2.46	2.59	389800	2.59	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20221230	0.3701	0.4275	0.3701	0.4275	2653	0.4275	up	down	incorrect
EVOJ.US	Evo Acquisition Corp	20221230	10.65	11.24	10.24	10.729	21400	10.729	up	down	incorrect
EVOJU.US	Evo Acquisition Corp	20221230	10.48	10.5	10.48	10.5	400	10.5	up	up	correct
EVOJW.US	Evo Acquisition Corp	20221230	0.06	0.08	0.0558	0.0558	4082	0.0558	down	down	correct
EVOK.US	Evoke Pharma Inc	20221230	2.56	2.68	2.39	2.68	36800	2.68	up	up	correct
EVOL.US	Evolving Systems Inc	20221230	1.31	1.37	1.31	1.34	10700	1.34	up	up	correct
EVOP.US	EVO Payments Inc	20221230	33.8	33.85	33.8	33.84	340900	33.84	up	up	correct
EWBC.US	East West Bancorp Inc	20221230	65.53	66.08	65.16	65.9	474500	65.9	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20221230	12.46	12.555	12.21	12.45	168100	12.45	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20221230	8.75	9.415	8.45	8.94	161414	8.94	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20221230	4.95	5.35	4.83	5.33	161600	5.33	up	up	correct
EXAS.US	Exact Sciences Corporation	20221230	49.18	50.09	48.72	49.51	1249200	49.51	up	up	correct
EXC.US	Exelon Corporation	20221230	43.14	43.31	42.85	43.23	6185300	43.23	up	up	correct
EXEL.US	Exelixis Inc	20221230	15.61	16.07	15.58	16.04	2207300	16.04	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20221230	8.65	8.87	8.64	8.83	173400	8.83	up	up	correct
EXLS.US	ExlService Holdings Inc	20221230	171.98	172.39	168.46	169.43	133100	169.43	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20221230	104.31	104.92	102.75	103.92	755800	103.92	down	down	correct
EXPE.US	Expedia Group Inc	20221230	85.78	87.74	85.78	87.6	2076200	87.6	up	up	correct
EXPI.US	eXp World Holdings Inc	20221230	10.88	11.23	10.805	11.08	1236800	11.08	up	down	incorrect
EXPO.US	Exponent Inc	20221230	99.99	100.1	98.02	99.09	102500	99.09	down	down	correct
EXTR.US	Extreme Networks Inc	20221230	18.4	18.51	18	18.31	887300	18.31	down	down	correct
EYE.US	National Vision Holdings Inc	20221230	38.3	39	38.115	38.76	379000	38.76	up	up	correct
EYEN.US	Eyenovia Inc	20221230	1.55	1.63	1.5	1.63	299300	1.63	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20221230	3.48	3.56	3.32	3.5	422200	3.5	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20221230	0.312	0.317	0.26	0.281	92100	0.281	down	down	correct
EZGO.US	EZGO Technologies Ltd	20221230	0.47	0.88	0.47	0.667	562100	0.667	up	up	correct
EZPW.US	EZCORP Inc	20221230	8.22	8.29	8.12	8.15	579700	8.15	down	down	correct
FA.US	First Advantage Corporation Common Stock	20221230	12.94	13.16	12.81	13	199300	13	up	up	correct
FAMI.US	Farmmi Inc	20221230	0.42	0.42	0.4	0.4	144500	0.4	down	down	correct
FANG.US	Diamondback Energy Inc	20221230	135.56	137.26	135	136.78	1486100	136.78	up	up	correct
FANH.US	Fanhua Inc	20221230	7.26	7.56	7.22	7.4	35500	7.4	up	up	correct
FARM.US	Farmer Bros. Co	20221230	4.59	4.73	4.44	4.61	37500	4.61	up	down	incorrect
FARO.US	FARO Technologies Inc	20221230	28.85	30.25	28.31	29.41	60200	29.41	up	up	correct
FCREX.US	FCREX	20221230	11.55	11.55	11.55	11.55	0	11.55
FAST.US	Fastenal Company	20221230	47.3	47.47	46.85	47.32	2148300	47.32	up	up	correct
FAT.US	FAT Brands Inc	20221230	4.83	5.03	4.73	4.947	15300	4.947	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20221230	5.19	5.19	5.19	5.19	200	5.19
FATBP.US	FAT Brands Inc	20221230	14.33	16	14.33	15.71	32900	15.71	up	up	correct
FATE.US	Fate Therapeutics Inc	20221230	9.85	10.2	9.56	10.09	6496800	10.09	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20221230	10.15	10.15	10.15	10.15	100	10.15
FBIO.US	Fortress Biotech Inc	20221230	0.62	0.67	0.58	0.66	584400	0.66	up	up	correct
FBIOP.US	Fortress Biotech Inc	20221230	17.74	17.75	17.26	17.65	29200	17.65	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20221230	36.6	36.89	36.3	36.55	63100	36.55	down	down	correct
FBMS.US	The First Bancshares Inc	20221230	31.75	32.3	31.46	32.01	114000	32.01	up	up	correct
FBNC.US	First Bancorp	20221230	43.17	43.25	42.57	42.84	76600	42.84	down	up	incorrect
FBRT.US	PE	20221230	17.76	18.07	17.76	17.84	24395	17.84	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20221230	1	1.03	0.971	1	108100	1
FCAP.US	First Capital Inc	20221230	25	25	24.65	24.9	1700	24.9	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20221230	34.43	34.43	33.75	33.9	27400	33.9	down	down	correct
FCCO.US	First Community Corporation	20221230	21.71	22	21.55	21.89	11000	21.89	up	up	correct
FCEL.US	FuelCell Energy Inc	20221230	2.67	2.8	2.66	2.78	10461400	2.78	up	up	correct
FCFS.US	FirstCash Inc	20221230	87.83	87.91	86.55	86.91	87500	86.91	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20221230	751.12	758.95	746.15	758.36	69300	758.36	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20221230	19.23	19.515	19.058	19.48	29500	19.48	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20221230	4.3	4.3	4.2	4.26	78300	4.26	down	down	correct
FCRIX.US	FCRIX	20221230	11.58	11.58	11.58	11.58	0	11.58
FCRUX.US	FCRUX	20221230	11.53	11.53	11.53	11.53	0	11.53
FCUV.US	Focus Universal Inc. Common Stock	20221230	6.3	6.87	6.08	6.41	50200	6.41	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20221230	45.5	47.14	45.5	47.14	2200	47.14	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20221230	21.8	22.41	21.36	22.21	427600	22.21	up	up	correct
FDUS.US	Fidus Investment Corporation	20221230	19.11	19.3	18.94	19.03	55300	19.03	down	down	correct
FECAX.US	FECAX	20221230	23.44	23.44	23.44	23.44	0	23.44
FEIM.US	Frequency Electronics Inc	20221230	6.9	7.05	6.75	7.05	32700	7.05	up	up	correct
FELE.US	Franklin Electric Co. Inc	20221230	80	80.08	79.23	79.75	125200	79.75	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20221230	0.785	0.9	0.699	0.9	83800	0.9	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20221230	9.65	9.73	9.51	9.6	62200	9.6	down	up	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20221230	10.4	10.4	10.4	10.4	129	10.4
FFBC.US	First Financial Bancorp	20221230	24.24	24.35	24.07	24.23	201200	24.23	down	down	correct
FFBW.US	FFBW Inc	20221230	11.75	11.76	11.61	11.61	1900	11.61	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20221230	13.58	13.58	6.9	9.38	83614	9.38	down	down	correct
FFIC.US	Flushing Financial Corporation	20221230	19.59	19.63	19.35	19.38	107800	19.38	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20221230	0.3	0.317	0.279	0.29	26803300	0.29	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20221230	0.0797	0.0797	0.0459	0.0701	34398	0.0701	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20221230	34.37	34.64	34.15	34.4	373600	34.4	up	up	correct
FFIV.US	F5 Networks Inc	20221230	141.48	143.75	140.78	143.51	271600	143.51	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20221230	14.84	15.05	14.84	14.98	2600	14.98	up	up	correct
FFWM.US	First Foundation Inc	20221230	14.32	14.43	14.19	14.33	237900	14.33	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20221230	23.84	23.84	23.45	23.45	2400	23.45	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20221230	24.05	24.13	24.02	24.02	800	24.02	down	down	correct
FGEN.US	FibroGen Inc	20221230	15.44	16.02	15.325	16.02	545500	16.02	up	up	correct
FGF.US	FG Financial Group Inc	20221230	2.75	2.9	2.75	2.85	9600	2.85	up	up	correct
FGFPP.US	FG Financial Group Inc	20221230	20	20.236	19.8	20.1	6600	20.1	up	up	correct
FHB.US	First Hawaiian Inc	20221230	25.84	26.09	25.786	26.04	359200	26.04	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20221230	10.06	10.06	10.06	10.06	0	10.06
FHN.US	PF	20221230	19.71	20.2	19.68	20.15	195058	20.15	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20221230	6.32	6.45	6.17	6.38	78200	6.38	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20221230	10.18	10.18	10.17	10.17	2719	10.17	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20221230	38.71	38.82	38.42	38.65	330800	38.65	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20221230	10.02	10.02	10.02	10.02	2500	10.02
FICVU.US	Frontier Investment Corp Units	20221230	9.995	9.995	9.995	9.995	0	9.995
FICVW.US	Frontier Investment Corp Warrants	20221230	0.0687	0.0687	0.0478	0.0594	802	0.0594	down	down	correct
FINM.US	Marlin Technology Corporation	20221230	10.11	10.13	10.11	10.13	1300	10.13	up	up	correct
FINMU.US	Marlin Technology Corporation	20221230	10.09	10.09	10.09	10.09	0	10.09
FINMW.US	Marlin Technology Corporation	20221230	0.01	0.01	0.0016	0.0016	9508	0.0016	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20221230	9.46	9.46	9.06	9.26	47700	9.26	down	up	incorrect
FISI.US	Financial Institutions Inc	20221230	24.2	24.51	24.15	24.36	22400	24.36	up	up	correct
FISV.US	Fiserv Inc	20221230	100.69	101.1	99.75	101.07	1956000	101.07	up	up	correct
FITB.US	Fifth Third Bancorp	20221230	32.66	32.99	32.53	32.81	4620700	32.81	up	up	correct
FITBI.US	Fifth Third Bancorp	20221230	24.56	24.85	24.4	24.52	124500	24.52	down	down	correct
FITBO.US	Fifth Third Bancorp	20221230	20.1	20.112	19.65	19.88	27300	19.88	down	down	correct
FITBP.US	Fifth Third Bancorp	20221230	22.41	22.48	22.31	22.39	12700	22.39	down	down	correct
FIVE.US	Five Below Inc	20221230	175.5	178.19	174.49	176.87	640900	176.87	up	down	incorrect
FIVN.US	Five9 Inc	20221230	66.59	68.34	66.38	67.86	452200	67.86	up	up	correct
FIXX.US	Homology Medicines Inc	20221230	1.15	1.26	1.113	1.26	171800	1.26	up	up	correct
FIZZ.US	National Beverage Corp	20221230	47.54	47.75	46.46	46.53	138900	46.53	down	down	correct
FKWL.US	Franklin Wireless Corp	20221230	4.45	4.47	4.4	4.46	14000	4.46	up	up	correct
FLEX.US	Flex Ltd	20221230	21.19	21.49	21.04	21.46	1838700	21.46	up	up	correct
FLGC.US	Flora Growth Corp	20221230	0.235	0.249	0.22	0.228	890000	0.228	down	down	correct
FLGT.US	Fulgent Genetics Inc	20221230	29.5	29.95	29.4	29.78	254000	29.78	up	up	correct
FLIC.US	The First of Long Island Corporation	20221230	18.22	18.3	17.95	18	48900	18	down	down	correct
FLL.US	Full House Resorts Inc	20221230	7.31	7.72	7.31	7.52	79300	7.52	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20221230	16.7	17.2	16.4	17.15	679100	17.15	up	up	correct
FLNT.US	Fluent Inc	20221230	1.09	1.1	1.04	1.09	125500	1.09
FLUX.US	Flux Power Holdings Inc	20221230	3.73	4.02	3.595	3.97	84000	3.97	up	up	correct
FLWS.US	1	20221230	9.33	9.7	9.32	9.56	406400	9.56	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20221230	15.53	15.65	15.39	15.4	4800	15.4	down	up	incorrect
FLYW.US	Flywire Corporation	20221230	23.21	24.535	22.23	24.47	1040800	24.47	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20221230	27.66	27.89	26.71	27.18	13200	27.18	down	down	correct
FMBH.US	First Mid Bancshares Inc	20221230	32.25	32.35	32.02	32.08	23100	32.08	down	down	correct
FMIV.US	Forum Merger IV Corporation	20221230	10.04	10.04	10.025	10.03	40600	10.03	down	up	incorrect
FMIVU.US	Forum Merger IV Corporation	20221230	10.05	10.05	10.05	10.05	0	10.05
FMIVW.US	Forum Merger IV Corporation	20221230	0.03	0.03	0.03	0.03	500	0.03
FMNB.US	Farmers National Banc Corp	20221230	14.31	14.39	14.08	14.12	468500	14.12	down	down	correct
FNCB.US	FNCB Bancorp Inc	20221230	8.31	8.47	8.07	8.21	4900	8.21	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20221230	0.45	0.49	0.43	0.48	168900	0.48	up	up	correct
FNHC.US	FedNat Holding Company	20221230	0.0016	0.0016	0.0016	0.0016	10975	0.0016
FNKO.US	Funko Inc	20221230	10.5	10.925	10.45	10.91	608700	10.91	up	up	correct
FNLC.US	The First Bancorp Inc	20221230	30.12	30.12	29.85	29.94	7300	29.94	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20221230	10.27	10.27	10.27	10.27	100	10.27
FNWB.US	First Northwest Bancorp	20221230	15.15	15.7	15.15	15.36	3300	15.36	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20221230	36.27	36.27	36	36.2	7000	36.2	down	down	correct
FOCS.US	Focus Financial Partners Inc	20221230	36.75	37.51	36.62	37.27	174600	37.27	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20221230	11.9	12.22	11.84	12.21	1187500	12.21	up	up	correct
FONR.US	FONAR Corporation	20221230	17.08	17.11	16.68	16.75	34900	16.75	down	up	incorrect
FORA.US	Forian Inc	20221230	2.5	2.75	2.27	2.73	225100	2.73	up	up	correct
FORD.US	Forward Industries Inc	20221230	1.04	1.1	1.04	1.07	24800	1.07	up	down	incorrect
FORM.US	FormFactor Inc	20221230	21.89	22.41	21.66	22.23	304100	22.23	up	up	correct
FORR.US	Forrester Research Inc	20221230	35.19	36.34	34.66	35.76	81600	35.76	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20221230	70.89	70.89	70.89	70.89	100	70.89
FOSL.US	Fossil Group Inc	20221230	4.07	4.33	4.06	4.31	417100	4.31	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20221230	15.722	16	15.55	15.85	31200	15.85	up	down	incorrect
FOX.US	Fox Corporation	20221230	28.38	28.47	28.055	28.45	870300	28.45	up	up	correct
FOXA.US	Fox Corporation	20221230	30.3	30.46	29.92	30.37	2620900	30.37	up	up	correct
FOXF.US	Fox Factory Holding Corp	20221230	91.21	92.24	90.28	91.23	166100	91.23	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20221230	10.14	10.14	10.14	10.14	3200	10.14
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20221230	10.15	10.15	10.15	10.15	0	10.15
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20221230	0.0161	0.0845	0.0161	0.0845	3850	0.0845	up	up	correct
FPAY.US	FlexShopper Inc	20221230	0.93	0.95	0.91	0.93	33700	0.93
FRAF.US	Franklin Financial Services Corporation	20221230	34.5	36.55	34.5	36.1	19700	36.1	up	up	correct
FRBA.US	First Bank	20221230	13.77	13.84	13.53	13.76	26700	13.76	down	down	correct
FRBK.US	Republic First Bancorp Inc	20221230	2.14	2.18	2.11	2.15	181300	2.15	up	up	correct
FREE.US	Whole Earth Brands Inc	20221230	4.13	4.31	4.04	4.07	149900	4.07	down	down	correct
FREEW.US	FREEW	20221230	0.1851	0.23	0.11	0.23	20128	0.23	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20221230	3.37	4.25	3.31	3.85	1663500	3.85	up	up	correct
FRG.US	Franchise Group Inc	20221230	22.92	23.91	22.76	23.82	615600	23.82	up	up	correct
FRGAP.US	Franchise Group Inc	20221230	20.459	20.73	19.61	20.54	34900	20.54	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20221230	7.34	7.38	7.18	7.35	49400	7.35	up	up	correct
FRHC.US	Freedom Holding Corp	20221230	57.72	58.25	57.05	58.22	79300	58.22	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20221230	10.19	10.19	10.19	10.19	0	10.19
FRLN.US	Freeline Therapeutics Holdings plc	20221230	0.488	0.535	0.471	0.475	76300	0.475	down	down	correct
FRME.US	First Merchants Corporation	20221230	41	41.37	40.77	41.11	203500	41.11	up	up	correct
FROG.US	JFrog Ltd	20221230	20.85	21.41	20.8	21.33	219200	21.33	up	up	correct
FRON.US	Frontier Acquisition Corp	20221230	10.08	10.09	10.08	10.08	700	10.08
FRONU.US	Frontier Acquisition Corp	20221230	10.08	10.085	10.08	10.08	4400	10.08
FROPX.US	FROPX	20221230	18.75	18.75	18.75	18.75	0	18.75
FRPH.US	FRP Holdings Inc	20221230	54.35	55.33	53.5	53.86	9100	53.86	down	down	correct
FRPT.US	Freshpet Inc	20221230	51.81	52.87	51.23	52.77	474300	52.77	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20221230	10.05	10.05	10.05	10.05	4000	10.05
FRSGU.US	First Reserve Sustainable Growth Corp	20221230	10.08	10.08	10.03	10.03	500	10.03	down	up	incorrect
FRSGW.US	First Reserve Sustainable Growth Corp	20221230	0.0126	0.0127	0.0126	0.0127	200	0.0127	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20221230	14.15	14.73	14.15	14.71	874200	14.71	up	up	correct
FRST.US	Primis Financial Corp	20221230	11.82	11.87	11.77	11.85	33900	11.85	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20221230	0.441	0.45	0.41	0.424	354000	0.424	down	down	correct
FSBC.US	Five Star Bancorp	20221230	27.24	27.28	27.02	27.24	12040	27.24
FSBW.US	FS Bancorp Inc	20221230	33.34	33.55	33.18	33.44	5500	33.44	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20221230	9.7	9.7	9.55	9.55	5000	9.55	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20221230	20.16	20.25	20	20	3400	20	down	down	correct
FSLR.US	First Solar Inc	20221230	146.88	149.9	145.64	149.79	1438400	149.79	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20221230	10.055	10.055	10.055	10.055	100	10.055
FSRXU.US	FinServ Acquisition Corp. II	20221230	10.04	10.04	10.03	10.03	900	10.03	down	down	correct
FSRXW.US	FinServ Acquisition Corp. II	20221230	0.0051	0.0052	0.0051	0.0051	2250	0.0051
FSTR.US	L.B. Foster Company	20221230	9.53	9.91	9.35	9.68	10300	9.68	up	up	correct
FSTX.US	F	20221230	5.66	6.39	5.5	6.32	4162400	6.32	up	up	correct
FSV.US	FirstService Corporation	20221230	123.41	123.48	121.77	122.55	24000	122.55	down	up	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20221230	10.11	10.11	10.1	10.1	4500	10.1	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20221230	10.04	10.04	10.04	10.04	0	10.04
FTCI.US	FTC Solar Inc	20221230	2.49	2.69	2.465	2.68	698000	2.68	up	up	correct
FTDR.US	Frontdoor Inc	20221230	20.6	21.14	20.6	20.8	1074200	20.8	up	down	incorrect
FTEK.US	Fuel Tech Inc	20221230	1.28	1.29	1.26	1.27	117500	1.27	down	down	correct
FTFT.US	Future FinTech Group Inc	20221230	0.37	0.39	0.35	0.37	704000	0.37
FTHM.US	Fathom Holdings Inc	20221230	4.39	4.43	4.25	4.25	55800	4.25	down	up	incorrect
FTNT.US	Fortinet Inc	20221230	48.55	48.92	48.15	48.89	2338600	48.89	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20221230	10.02	10.03	10.02	10.03	1100	10.03	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20221230	10.02	10.02	10.02	10.02	1500	10.02
FTPAW.US	FTAC Parnassus Acquisition Corp	20221230	0.05	0.05	0.02	0.02	820	0.02	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20221230	10.1	10.1	10.1	10.1	0	10.1
FTVIU.US	FinTech Acquisition Corp. VI Units	20221230	10.1	10.1	10.1	10.1	0	10.1
FULC.US	Fulcrum Therapeutics Inc	20221230	7.22	7.46	6.626	7.28	522100	7.28	up	up	correct
FULT.US	Fulton Financial Corporation	20221230	16.83	16.91	16.76	16.83	614600	16.83
FULTP.US	Fulton Financial Corporation	20221230	19.54	19.63	19.22	19.63	13500	19.63	up	up	correct
FUNC.US	First United Corporation	20221230	19.5	19.98	19.5	19.65	5200	19.65	up	up	correct
FUND.US	Sprott Focus Trust Inc	20221230	7.91	7.98	7.91	7.97	8300	7.97	up	down	incorrect
FUSB.US	First US Bancshares Inc	20221230	8.7	8.73	8.68	8.68	2000	8.68	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20221230	2.87	3.1788	2.87	3.15	45799	3.15	up	up	correct
FUTU.US	Futu Holdings Limited	20221230	44.3	49	39.72	40.65	26808500	40.65	down	down	correct
FUV.US	Arcimoto Inc	20221230	2.75	3.36	2.74	3.3	225400	3.3	up	up	correct
FVCB.US	FVCBankcorp Inc	20221230	19.05	19.145	18.72	19.07	9300	19.07	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20221230	10.04	10.04	10.04	10.04	100	10.04
FWBI.US	First Wave BioPharma Inc	20221230	0.895	1.069	0.622	0.876	5824300	0.876	down	down	correct
FWONA.US	Formula One Group	20221230	52.49	53.47	52.28	53.43	112100	53.43	up	up	correct
FWONK.US	Formula One Group	20221230	58.33	59.81	58.24	59.78	746300	59.78	up	down	incorrect
FWRD.US	Forward Air Corporation	20221230	105.03	105.77	104.17	104.89	149200	104.89	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20221230	13.8	13.82	13.3	13.53	161200	13.53	down	down	correct
FXNC.US	First National Corporation	20221230	16.65	17.13	16.65	17.13	3400	17.13	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20221230	25.46	25.7	25.04	25.48	990700	25.48	up	up	correct
GABC.US	German American Bancorp Inc	20221230	37.31	37.5	37.16	37.3	46000	37.3	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20221230	10.21	10.21	10.21	10.21	0	10.21
GACQU.US	Global Consumer Acquisition Corp. Unit	20221230	10.45	10.45	10.45	10.45	0	10.45
GAIA.US	Gaia Inc	20221230	2.1	2.42	2.1	2.38	101100	2.38	up	up	correct
GAIN.US	Gladstone Investment Corporation	20221230	12.87	13.1	12.77	12.91	108400	12.91	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20221230	22.9	23	22.82	23	5300	23	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20221230	21.35	21.8	21.35	21.8	6300	21.8	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20221230	1.08	1.17	1.07	1.13	137600	1.13	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20221230	8.91	9.17	8.91	9.15	104100	9.15	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20221230	10.01	10.02	10.01	10.015	95200	10.015	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20221230	10.01	10.01	10.01	10.01	100	10.01
GAMCW.US	Golden Arrow Merger Corp	20221230	0.0066	0.0066	0.0066	0.0066	229	0.0066
GAME.US	Engine Media Holdings Inc. Common Stock	20221230	1.05	1.05	0.98	0.98	123000	0.98	down	down	correct
GAN.US	GAN Limited	20221230	1.36	1.54	1.35	1.5	389837	1.5	up	up	correct
GANX.US	Gain Therapeutics Inc	20221230	2.99	3.16	2.94	3.13	71800	3.13	up	up	correct
GASS.US	StealthGas Inc	20221230	2.63	2.71	2.63	2.68	49500	2.68	up	down	incorrect
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20221230	10.02	10.02	10.02	10.02	100	10.02
GATEU.US	Marblegate Acquisition Corp. Unit	20221230	10.09	10.09	10.09	10.09	100	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20221230	0.04	0.04	0.04	0.04	0	0.04
GBCI.US	Glacier Bancorp Inc	20221230	49.8	50.07	49.16	49.42	310400	49.42	down	down	correct
GBDC.US	Golub Capital BDC Inc	20221230	13.25	13.37	13.07	13.16	1395700	13.16	down	down	correct
GBIO.US	Generation Bio Co	20221230	3.76	3.94	3.69	3.93	207300	3.93	up	up	correct
GBLI.US	Global Indemnity Group LLC	20221230	23.21	23.45	23	23.31	8600	23.31	up	up	correct
GBNH.US	Greenbrook TMS Inc	20221230	2.03	2.06	1.9	1.93	73700	1.93	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20221230	10.8	10.8	10.75	10.8	4100	10.8
GBRG.US	Goldenbridge Acquisition Limited	20221230	10.35	10.35	10.35	10.35	0	10.35
GBRGR.US	Goldenbridge Acquisition Limited	20221230	0.14	0.14	0.13	0.13	313	0.13	down	down	correct
GBRGU.US	Goldenbridge Acquisition Limited	20221230	10.5	10.5	10.5	10.5	0	10.5
GBRGW.US	Goldenbridge Acquisition Limited	20221230	0.0749	0.0749	0.0748	0.0748	205	0.0748	down	down	correct
GCBC.US	Greene County Bancorp Inc	20221230	56.14	60.75	55.84	57.42	44600	57.42	up	up	correct
GCMG.US	GCM Grosvenor Inc	20221230	7.71	7.72	7.58	7.61	170800	7.61	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20221230	0.4578	0.46	0.44	0.44	8114	0.44	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20221230	26.48	26.48	26.48	26.48	0	26.48
GDEN.US	Golden Entertainment Inc	20221230	37.13	37.54	36.71	37.4	207600	37.4	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20221230	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20221230	0.65	0.7109	0.65	0.7109	65450	0.7109	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20221230	4.6	4.66	4.49	4.66	1550400	4.66	up	up	correct
GDS.US	GDS Holdings Limited	20221230	20	21.16	19.89	20.62	636600	20.62	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20221230	11.16	11.39	11.02	11.22	243300	11.22	up	up	correct
GECC.US	Great Elm Capital Corporation	20221230	8.89	8.89	7.8	8.29	93900	8.29	down	down	correct
GECCM.US	GECCM	20221230	24.27	24.71	24.27	24.71	1488	24.71	up	up	correct
GECCN.US	Great Elm Capital	20221230	24.91	24.92	24.88	24.92	3800	24.92	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20221230	23.25	23.74	23.25	23.7	3600	23.7	up	up	correct
GEG.US	Great Elm Group Inc	20221230	1.92	2.02	1.92	2.02	313400	2.02	up	up	correct
GENC.US	Gencor Industries Inc	20221230	10.2	10.43	10.1	10.1	11000	10.1	down	down	correct
GENE.US	Genetic Technologies Limited	20221230	0.99	0.99	0.91	0.93	87100	0.93	down	down	correct
GEOS.US	Geospace Technologies Corporation	20221230	4.05	4.27	4.05	4.22	30800	4.22	up	up	correct
GERN.US	Geron Corporation	20221230	2.1	2.42	2.09	2.42	7435100	2.42	up	up	correct
GEVO.US	Gevo Inc	20221230	1.8	1.91	1.79	1.9	4899400	1.9	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20221230	0.127	0.131	0.12	0.127	429800	0.127
GFAIW.US	Guardforce AI Co. Limited Warrant	20221230	0.0175	0.0175	0.0175	0.0175	2000	0.0175
GFS.US	GlobalFoundries Inc. Ordinary Shares	20221230	53.03	54.005	52.45	53.89	1244200	53.89	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20221230	9.59	9.89	9.53	9.73	444500	9.73	up	up	correct
GH.US	Guardant Health Inc	20221230	26.38	27.33	25.69	27.2	1468300	27.2	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20221230	9.24	9.8	9.09	9.72	23800	9.72	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20221230	0.144	0.151	0.142	0.145	613000	0.145	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20221230	10.19	10.19	10.19	10.19	25200	10.19
GIACU.US	Gesher I Acquisition Corp.Unit	20221230	10.37	10.37	10.37	10.37	0	10.37
GIACW.US	Gesher I Acquisition Corp. Warrants	20221230	0.5	0.5	0.4998	0.4999	10825	0.4999	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20221230	4.91	5.18	4.91	5.13	21300	5.13	up	up	correct
GIGM.US	GigaMedia Limited	20221230	1.17	1.22	1.17	1.21	8700	1.21	up	up	correct
GIII.US	G	20221230	13.44	13.75	13.26	13.71	546600	13.71	up	down	incorrect
GIIX.US	Gores Holdings VIII Inc	20221230	10.06	10.06	10.06	10.06	0	10.06
GIIXU.US	Gores Holdings VIII Inc	20221230	10.0649	10.0649	10.0649	10.0649	0	10.0649
GILD.US	Gilead Sciences Inc	20221230	85.33	85.89	84.78	85.85	3830000	85.85	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20221230	5.77	5.88	5.73	5.8	233000	5.8	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20221230	4.88	4.89	4.66	4.84	22000	4.84	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20221230	0.4201	0.4698	0.42	0.43	6410	0.43	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20221230	27.97	27.97	27.97	27.97	0	27.97
GIW.US	Giginternational1 Inc	20221230	10.27	10.27	10.27	10.27	0	10.27
GIWWU.US	GigInternational1 Inc	20221230	10.26	10.26	10.26	10.26	0	10.26
GLAD.US	Gladstone Capital Corporation	20221230	9.63	9.78	9.48	9.62	132800	9.62	down	down	correct
GLBE.US	Global	20221230	19.82	20.74	19.78	20.64	1128500	20.64	up	down	incorrect
GLBFX.US	GL Beyond Income Fund	20221230	0.43	0.43	0.43	0.43	0	0.43
GLBLU.US	Cartesian Growth Corporation	20221230	10.42	13.9	9.82	11.51	21400	11.51	up	up	correct
GLBLW.US	Cartesian Growth Corporation	20221230	0.6549	0.6549	0.5115	0.5115	11289	0.5115	down	down	correct
GLBS.US	Globus Maritime Limited	20221230	1.08	1.1	1.03	1.05	166300	1.05	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20221230	8.31	8.31	8.31	8.31	300	8.31
GLDD.US	Great Lakes Dredge & Dock Corporation	20221230	5.9	6.03	5.83	5.95	365300	5.95	up	down	incorrect
GLG.US	TD Holdings Inc	20221230	1.09	1.18	1.08	1.17	360500	1.17	up	down	incorrect
GLHA.US	Glass Houses Acquisition Corp	20221230	10.08	10.08	10.08	10.08	0	10.08
GLMD.US	Galmed Pharmaceuticals Ltd	20221230	0.46	0.524	0.45	0.5	60700	0.5	up	up	correct
GLNG.US	Golar LNG Limited	20221230	22.27	22.88	22.05	22.79	828700	22.79	up	up	correct
GLPG.US	Galapagos NV	20221230	44.38	44.61	43.78	44.38	103800	44.38
GLPI.US	Gaming and Leisure Properties Inc	20221230	51.88	52.2	51.65	52.09	681600	52.09	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20221230	8.24	8.28	8.15	8.15	45200	8.15	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20221230	27.62	27.62	27.62	27.62	0	27.62
GLSI.US	Greenwich LifeSciences Inc	20221230	15.43	15.58	14.63	15.2	51800	15.2	down	down	correct
GLTO.US	Galecto Inc	20221230	1.19	1.19	1.09	1.15	115200	1.15	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20221230	7.23	7.72	7.16	7.61	141100	7.61	up	up	correct
GLYC.US	GlycoMimetics Inc	20221230	2.97	3.19	2.91	3.03	1102300	3.03	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20221230	0.08	0.088	0.074	0.077	9354200	0.077	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20221230	2.725	2.85	2.395	2.59	12200	2.59	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20221230	0.02	0.03	0.02	0.02	1650	0.02
GMDA.US	Gamida Cell Ltd	20221230	1.29	1.3	1.23	1.29	664200	1.29
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20221230	27.15	27.15	27.15	27.15	0	27.15
GMTX.US	Gemini Therapeutics Inc	20221230	20.89	20.9999	15	19.89	172581	19.89	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20221230	3.4	3.71	3.12	3.28	67600	3.28	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20221230	0.828	0.828	0.828	0.828	15	0.828
GNAC.US	Group Nine Acquisition Corp	20221230	9.97	9.97	9.97	9.97	0	9.97
GNACU.US	Group Nine Acquisition Corp	20221230	10.09	10.09	10.09	10.09	0	10.09
GNCA.US	Genocea Biosciences Inc	20221230	0.0001	0.0001	0.0001	0.0001	67733	0.0001
GNFT.US	Genfit SA	20221230	4.3	4.39	4.23	4.389	10900	4.389	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20221230	0.28	0.317	0.28	0.288	534400	0.288	up	up	correct
GNPX.US	Genprex Inc	20221230	1.25	1.45	1.24	1.45	298400	1.45	up	down	incorrect
GNSS.US	Genasys Inc	20221230	3.34	3.7	3.04	3.7	155300	3.7	up	up	correct
GNTX.US	Gentex Corporation	20221230	27.18	27.38	27.1	27.27	705600	27.27	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20221230	34.73	35.2	34.615	34.64	6100	34.64	down	down	correct
GNUS.US	Genius Brands International Inc	20221230	0.485	0.499	0.461	0.465	2477000	0.465	down	down	correct
GO.US	Grocery Outlet Holding Corp	20221230	29.13	29.44	28.91	29.19	719500	29.19	up	up	correct
GOCO.US	GoHealth Inc	20221230	10.07	10.62	9.9	10.45	70200	10.45	up	up	correct
GOEV.US	Canoo Inc	20221230	1.21	1.33	1.17	1.23	9244500	1.23	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20221230	0.24	0.24	0.19	0.23	204110	0.23	down	down	correct
GOGL.US	Golden Ocean Group Limited	20221230	8.7	8.79	8.61	8.69	1206400	8.69	down	down	correct
GOGN.US	UN	20221230	10.4	10.5	10.4	10.5	300	10.5	up	up	correct
GOGO.US	Gogo Inc	20221230	15.08	15.29	14.67	14.76	636600	14.76	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20221230	18.52	18.64	18.32	18.5	187300	18.5	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20221230	21.875	22.778	21.617	22.778	6500	22.778	up	down	incorrect
GOOG.US	Alphabet Inc	20221230	87.365	88.83	87.03	88.73	19190296	88.73	up	up	correct
GOOGL.US	Alphabet Inc	20221230	86.98	88.3	86.57	88.23	23986297	88.23	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20221230	2.2	2.32	2.025	2.17	4706300	2.17	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20221230	0.62	0.6302	0.58	0.6302	347712	0.6302	up	up	correct
GOVXW.US	GeoVax Labs Inc	20221230	0.15	0.1501	0.15	0.15	2400	0.15
GP.US	GreenPower Motor Company Inc	20221230	1.73	1.7399	1.67	1.73	180185	1.73
GPP.US	Green Plains Partners LP	20221230	12.35	12.98	12.35	12.96	41000	12.96	up	up	correct
GPRE.US	Green Plains Inc	20221230	29.86	30.55	29.77	30.5	444000	30.5	up	down	incorrect
GPRO.US	GoPro Inc	20221230	4.83	4.99	4.81	4.98	1302200	4.98	up	up	correct
GRAY.US	Graybug Vision Inc	20221230	0.549	0.549	0.465	0.5	114300	0.5	down	down	correct
GRBK.US	Green Brick Partners Inc	20221230	23.77	24.23	23.77	24.23	239600	24.23	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20221230	2.57	2.57	2.22	2.3	156800	2.3	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20221230	10.75	10.76	10.74	10.76	11200	10.76	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20221230	10.66	10.66	10.66	10.66	0	10.66
GRCYW.US	Greencity Acquisition Corporation	20221230	0.0136	0.0136	0.0136	0.0136	100	0.0136
GREE.US	Greenidge Generation Holdings Inc	20221230	0.28	0.3	0.26	0.29	449900	0.29	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20221230	0.888	1.1	0.888	1.1	45900	1.1	up	up	correct
GRFS.US	Grifols S.A	20221230	8.49	8.5	8.24	8.5	1026800	8.5	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20221230	28.5	28.5	28.5	28.5	0	28.5
GRIL.US	Muscle Maker Inc	20221230	0.919	0.948	0.88	0.91	448800	0.91	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20221230	18.77	19.05	18.5576	18.71	83409	18.71	down	down	correct
GRMN.US	Garmin Ltd	20221230	91.76	92.61	91.34	92.29	734700	92.29	up	up	correct
GRNQ.US	Greenpro Capital Corp	20221230	1.065	1.12	1.06	1.08	22800	1.08	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20221230	1.4	1.67	1.34	1.54	1017000	1.54	up	up	correct
GROW.US	U.S. Global Investors Inc	20221230	2.78	2.9	2.78	2.89	81900	2.89	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20221230	3.12	3.34	3.12	3.32	66600	3.32	up	down	incorrect
GRPN.US	Groupon Inc	20221230	7.36	8.63	7.15	8.58	3227600	8.58	up	up	correct
GRTS.US	Gritstone bio Inc	20221230	3.16	3.5	3.16	3.45	1000800	3.45	up	up	correct
GRTX.US	Galera Therapeutics Inc	20221230	1.52	1.6	1.47	1.49	152200	1.49	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20221230	40.42	40.8	39.7	40.32	16700	40.32	down	down	correct
GRWG.US	GrowGeneration Corp	20221230	4	4.11	3.82	3.92	1838700	3.92	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20221230	59.55	59.95	59.24	59.49	15200	59.49	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20221230	34.68	35.22	33.6	34.34	199600	34.34	down	up	incorrect
GSIT.US	GSI Technology Inc	20221230	1.61	1.78	1.61	1.73	42100	1.73	up	up	correct
GSM.US	Ferroglobe PLC	20221230	3.73	3.87	3.7	3.85	1721900	3.85	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20221230	1.46	1.46	1.44	1.46	105000	1.46
GSMGW.US	Glory Star New Media Group Holdings Limited	20221230	0.0028	0.0028	0.0023	0.0024	43440	0.0024	down	down	correct
GSRDX.US	GSRDX	20221230	9.82	9.82	9.82	9.82	0	9.82
GSREX.US	GSREX	20221230	9.82	9.82	9.82	9.82	0	9.82
GSRHX.US	GSRHX	20221230	10.31	10.31	10.31	10.31	0	10.31
GSRJX.US	GSRJX	20221230	9.83	9.83	9.83	9.83	0	9.83
GSRQX.US	GSRQX	20221230	9.99	9.99	9.99	9.99	0	9.99
GT.US	The Goodyear Tire & Rubber Company	20221230	10.05	10.18	9.96	10.15	3570200	10.15	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20221230	10.2	10.2	10.2	10.2	960	10.2
GTBP.US	GT Biopharma Inc	20221230	0.97	0.995	0.876	0.886	132500	0.886	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20221230	2.09	2.23	2.08	2.18	24600	2.18	up	up	correct
GTH.US	Genetron Holdings Limited	20221230	1.02	1.15	1.01	1.12	106300	1.12	up	up	correct
GTHX.US	G1 Therapeutics Inc	20221230	5.36	5.485	5.27	5.43	989000	5.43	up	up	correct
GTIM.US	Good Times Restaurants Inc	20221230	2.34	2.36	2.15	2.24	26600	2.24	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20221230	44.69	46.8	44.587	45.44	1108200	45.44	up	up	correct
GTX.US	Garrett Motion Inc	20221230	7.85	7.8642	7.515	7.62	551526	7.62	down	up	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20221230	8.73	8.73	8.52	8.7	4600	8.7	down	down	correct
GURE.US	Gulf Resources Inc	20221230	3.13	3.17	3.03	3.09	4400	3.09	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20221230	10.34	10.34	10.34	10.34	0	10.34
GVP.US	GSE Systems Inc	20221230	0.72	0.72	0.68	0.72	34000	0.72
GWII.US	Good Works II Acquisition Corp. Common Stock	20221230	10.05	10.05	10.05	10.05	1000	10.05
GWIIW.US	Good Works II Acquisition Corp. Warrant	20221230	0.077	0.0833	0.065	0.0725	8460	0.0725	down	down	correct
GWRS.US	Global Water Resources Inc	20221230	13.04	13.35	13	13.28	17900	13.28	up	down	incorrect
GXII.US	GX Acquisition Corp. II	20221230	10	10.01	10	10.01	102900	10.01	up	down	incorrect
GXIIU.US	GX Acquisition Corp. II	20221230	10.22	10.22	10.22	10.22	0	10.22
GXIIW.US	GX Acquisition Corp. II	20221230	0.79	0.79	0.79	0.79	200	0.79
GYRO.US	Gyrodyne LLC	20221230	8.2	8.2	8.1	8.1	1300	8.1	down	down	correct
HA.US	Hawaiian Holdings Inc	20221230	9.93	10.32	9.93	10.26	728400	10.26	up	up	correct
HAFC.US	Hanmi Financial Corporation	20221230	24.69	24.98	24.69	24.75	101500	24.75	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20221230	16.12	16.2	15.94	16.18	562700	16.18	up	up	correct
HALL.US	Hallmark Financial Services Inc	20221230	4.802	6.398	4.802	5.841	14116	5.841	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20221230	56.65	57.1	55.84	56.9	823400	56.9	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20221230	4.14	4.44	4.14	4.44	4800	4.44	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20221230	0.663	0.76	0.66	0.726	869100	0.726	up	up	correct
HAS.US	Hasbro Inc	20221230	60.28	61.12	60.16	61.01	1274000	61.01	up	up	correct
HAYN.US	Haynes International Inc	20221230	46.16	46.96	45.51	45.69	45100	45.69	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20221230	14.06	14.19	13.99	14.1	9323500	14.1	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20221230	21.25	21.74	21.15	21.65	12800	21.65	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20221230	17.02	17.369	16.89	16.96	136200	16.96	down	up	incorrect
HBCP.US	Home Bancorp Inc	20221230	40.26	40.52	40.03	40.03	8300	40.03	down	down	correct
HBIO.US	Harvard Bioscience Inc	20221230	2.57	2.77	2.46	2.77	104900	2.77	up	up	correct
HBNC.US	Horizon Bancorp Inc	20221230	15.14	15.23	14.98	15.08	144000	15.08	down	down	correct
HBT.US	HBT Financial Inc	20221230	19.53	19.69	19.24	19.57	23400	19.57	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20221230	10.1	10.1	10.1	10.1	0	10.1
HCARU.US	Healthcare Services Acquisition Corporation	20221230	10.1	10.1	10.1	10.1	0	10.1
HCAT.US	Health Catalyst Inc	20221230	10.31	10.67	10.13	10.63	399300	10.63	up	up	correct
HCCI.US	Heritage	20221230	32.49	32.93	32.41	32.48	89300	32.48	down	up	incorrect
HCDI.US	Harbor Custom Development Inc	20221230	0.4	0.418	0.371	0.371	88100	0.371	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20221230	6.4	6.46	6.22	6.45	15700	6.45	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20221230	0.0399	0.0399	0.0262	0.029	20606	0.029	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20221230	0.0699	0.0699	0.0699	0.0699	100	0.0699
HCIC.US	Hennessy Capital Investment Corp. V	20221230	10.05	10.05	10.05	10.05	0	10.05
HCICU.US	Hennessy Capital Investment Corp. V	20221230	10.05	10.05	10.05	10.05	0	10.05
HCII.US	Hudson Executive Investment Corp. II	20221230	10.08	10.08	10.08	10.08	0	10.08
HCIIU.US	Hudson Executive Investment Corp. II	20221230	10.07	10.07	10.07	10.07	0	10.07
HCKT.US	The Hackett Group Inc	20221230	20.38	20.47	20.22	20.37	84400	20.37	down	down	correct
HCM.US	HUTCHMED (China) Limited	20221230	15.14	15.25	14.53	14.78	181900	14.78	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20221230	10.13	10.55	9.97	9.97	44000	9.97	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20221230	10.04	10.04	10.04	10.04	1000	10.04
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20221230	0.187	0.187	0.1605	0.1605	724	0.1605	down	down	correct
HCSG.US	Healthcare Services Group Inc	20221230	12.03	12.09	11.84	12	430000	12	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20221230	0.18	0.2	0.175	0.18	224200	0.18
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20221230	9.87	9.91	9.87	9.87	6900	9.87
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20221230	9.89	9.89	9.89	9.89	100	9.89
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20221230	0.07	0.14	0.0535	0.0965	7705	0.0965	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20221230	1.86	1.94	1.86	1.915	6200	1.915	up	up	correct
HDSN.US	Hudson Technologies Inc	20221230	9.74	10.14	9.7	10.12	246000	10.12	up	up	correct
HEAR.US	Turtle Beach Corporation	20221230	6.87	7.185	6.84	7.17	370500	7.17	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20221230	45.7	46	45.03	45.4	270300	45.4	down	up	incorrect
HELE.US	Helen of Troy Limited	20221230	110	111.55	109.2	110.91	264900	110.91	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20221230	0.291	0.31	0.285	0.3	443400	0.3	up	up	correct
HEPS.US	D	20221230	0.627	0.73	0.612	0.66	2794500	0.66	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20221230	10.09	10.11	10.09	10.11	700	10.11	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20221230	10.08	10.08	10.08	10.08	0	10.08
HERAW.US	FTAC Hera Acquisition Corp	20221230	0.025	0.0275	0.025	0.0275	1521	0.0275	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20221230	0.981	1.03	0.981	1.01	370400	1.01	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20221230	17.11	17.11	17.11	17.11	100	17.11
HFFG.US	HF Foods Group Inc	20221230	3.94	4.19	3.7	4.06	14200	4.06	up	up	correct
HFWA.US	Heritage Financial Corporation	20221230	30.98	31.02	30.48	30.64	101800	30.64	down	down	correct
HGBL.US	Heritage Global Inc	20221230	2.25	2.36	2.25	2.35	35300	2.35	up	up	correct
HGEN.US	Humanigen Inc	20221230	0.09	0.13	0.09	0.12	5821800	0.12	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20221230	10.1	10.1	10.1	10.1	200	10.1
HHGCR.US	HHG Capital Corporation Rights	20221230	0.11	0.11	0.11	0.11	100	0.11
HHGCU.US	HHG Capital Corp Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
HIBB.US	Hibbett Inc	20221230	69.18	69.88	67.91	68.22	238500	68.22	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20221230	0.0245	0.0245	0.0245	0.0245	5000	0.0245
HHR.US	HeadHunter Group PLC	20221230	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20221230	275	275.96	270.01	275.96	6800	275.96	up	up	correct
HIHO.US	Highway Holdings Limited	20221230	2.02	2.18	2.02	2.1	19900	2.1	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20221230	10.08	10.08	10.08	10.08	0	10.08
HIIIU.US	Hudson Executive Investment Corp. III	20221230	10.08	10.08	10.08	10.08	0	10.08
HIMX.US	Himax Technologies Inc	20221230	6.36	6.39	6.09	6.21	1040300	6.21	down	down	correct
HITI.US	High Tide Inc. Common Shares	20221230	1.46	1.54	1.435	1.54	197200	1.54	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20221230	1.4	1.44	1.36	1.44	906100	1.44	up	up	correct
HLBZ.US	Helbiz Inc	20221230	0.126	0.139	0.125	0.131	12298900	0.131	up	up	correct
HLBZW.US	Helbiz Inc	20221230	0.057	0.0648	0.055	0.0648	35983	0.0648	up	up	correct
HLIT.US	Harmonic Inc	20221230	13.04	13.13	12.94	13.1	540300	13.1	up	up	correct
HLMN.US	Hillman Solutions Corp	20221230	7.07	7.3	7.05	7.21	650300	7.21	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20221230	63.84	64.005	62.55	63.88	182400	63.88	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20221230	2.05	2.14	1.92	2.07	493100	2.07	up	up	correct
HMNF.US	HMN Financial Inc	20221230	21.05	21.34	21.05	21.34	900	21.34	up	up	correct
HMPT.US	Home Point Capital Inc	20221230	1.37	1.4	1.235	1.37	42252	1.37
HMST.US	HomeStreet Inc	20221230	27.82	27.91	27.29	27.58	139300	27.58	down	down	correct
HNNA.US	Hennessy Advisors Inc	20221230	8.25	8.41	8.24	8.4	5700	8.4	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20221230	23.7	23.7	23.7	23.7	0	23.7
HNRG.US	Hallador Energy Company	20221230	10	10.25	9.77	9.99	775000	9.99	down	down	correct
HNST.US	The Honest Company Inc	20221230	2.96	3.07	2.935	3.01	603300	3.01	up	up	correct
HOFT.US	Hooker Furniture Corporation	20221230	18.39	18.96	18.21	18.7	66600	18.7	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20221230	8.31	8.74	8	8.06	70500	8.06	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20221230	0.05	0.065	0.0282	0.047	27486	0.047	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20221230	16.3	16.69	16.22	16.43	209700	16.43	up	up	correct
HOLX.US	Hologic Inc	20221230	75.85	75.85	74.06	74.81	1453600	74.81	down	down	correct
HON.US	Honeywell International Inc	20221230	213.98	214.5	211.93	214.3	1597700	214.3	up	up	correct
HONE.US	HarborOne Bancorp Inc	20221230	13.95	14.01	13.88	13.9	55500	13.9	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20221230	7.85	8.17	7.76	8.14	9412700	8.14	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20221230	0.743	0.875	0.735	0.81	538000	0.81	up	up	correct
HOPE.US	Hope Bancorp Inc	20221230	13.02	13.09	12.56	12.81	890300	12.81	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20221230	10.226	10.226	10.226	10.226	0	10.226
HOTH.US	Hoth Therapeutics Inc	20221230	7.61	9.08	7.31	7.8	5853400	7.8	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20221230	2.03	2.06	1.97	2.05	165600	2.05	up	up	correct
HPK.US	HighPeak Energy Inc	20221230	22.59	23.31	22.59	22.87	165800	22.87	up	up	correct
HPKEW.US	HighPeak Energy Inc	20221230	17.99	17.99	17.99	17.99	100	17.99
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20221230	10.03	10.03	10.03	10.03	3500	10.03
HPLTU.US	Home Plate Acquisition Corp	20221230	10.01	10.01	10.01	10.01	0	10.01
HQI.US	HireQuest Inc	20221230	15.09	16.39	14.69	15.81	47500	15.81	up	down	incorrect
HQY.US	HealthEquity Inc	20221230	60.91	61.695	60.42	61.64	370600	61.64	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20221230	54.78	55.11	53.77	55.1	408900	55.1	up	up	correct
HROW.US	Harrow Health Inc	20221230	14.69	15.14	14.6	14.76	332100	14.76	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20221230	23.8	23.97	23.8	23.85	4000	23.85	up	up	correct
HRTX.US	Heron Therapeutics Inc	20221230	2.42	2.51	2.36	2.5	2143543	2.5	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20221230	11.54	11.77	11.4	11.6	212000	11.6	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20221230	9.98	9.99	9.98	9.98	7100	9.98
HSDT.US	Helius Medical Technologies Inc	20221230	0.319	0.35	0.284	0.307	2949400	0.307	down	down	correct
HSIC.US	Henry Schein Inc	20221230	80.15	80.37	79.23	79.87	573200	79.87	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20221230	28.59	29.34	27.8	27.97	84900	27.97	down	down	correct
HSKA.US	Heska Corporation	20221230	62.81	63.4	61.07	62.16	64500	62.16	down	down	correct
HSON.US	Hudson Global Inc	20221230	23.47	23.62	22.63	22.63	10600	22.63	down	down	correct
HST.US	Host Hotels & Resorts Inc	20221230	15.67	16.08	15.58	16.05	4587200	16.05	up	up	correct
HSTM.US	HealthStream Inc	20221230	24.75	24.97	24.62	24.84	65900	24.84	up	down	incorrect
HSTO.US	Histogen Inc	20221230	0.8	0.98	0.8	0.83	189600	0.83	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20221230	24.14	24.32	24.07	24.17	25100	24.17	up	up	correct
HTBK.US	Heritage Commerce Corp	20221230	12.85	13.05	12.81	13	234100	13	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20221230	3.99	4.33	3.84	3.99	1002200	3.99
HTHT.US	Huazhu Group Limited	20221230	42.1	42.95	41.87	42.42	674600	42.42	up	up	correct
HTIA.US	Healthcare Trust Inc	20221230	20.06	20.989	20.06	20.989	7700	20.989	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20221230	19.7	20.17	19.7	20	2300	20	up	down	incorrect
HTLD.US	Heartland Express Inc	20221230	15.42	15.53	15.24	15.34	155000	15.34	down	down	correct
HTLF.US	Heartland Financial USA Inc	20221230	46.83	47.1	46.44	46.62	90800	46.62	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20221230	25.41	25.61	25.41	25.61	4800	25.61	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20221230	4.52	4.52	4.2	4.43	81654	4.43	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20221230	0.943	0.97	0.87	0.92	34000	0.92	down	down	correct
HUBG.US	Hub Group Inc	20221230	80.06	80.48	79.04	79.49	97000	79.49	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20221230	4.87	5.2	4.73	5.08	181200	5.08	up	up	correct
HUGE.US	FSD Pharma Inc	20221230	0.777	0.799	0.762	0.788	38500	0.788	up	up	correct
HUIZ.US	Huize Holding Limited	20221230	1.38	1.47	1.38	1.38	37600	1.38
HUMA.US	Humacyte Inc	20221230	2.05	2.11	1.96	2.11	374300	2.11	up	up	correct
HUMAW.US	Humacyte Inc	20221230	0.4398	0.444	0.3851	0.3926	36651	0.3926	down	down	correct
HURC.US	Hurco Companies Inc	20221230	26.36	26.4	25.83	26.13	5929	26.13	down	down	correct
HURN.US	Huron Consulting Group Inc	20221230	72.49	73.1	72.22	72.6	50900	72.6	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20221230	0.8	0.856	0.8	0.85	1788300	0.85	up	up	correct
HVBC.US	HV Bancorp Inc	20221230	28.31	28.7	27.68	28.44	2900	28.44	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20221230	22.22	22.23	21.71	21.77	2400	21.77	down	down	correct
HWC.US	Hancock Whitney Corporation	20221230	48.58	48.89	48.22	48.39	326000	48.39	down	down	correct
HWCPZ.US	HWCPZ	20221230	23.07	23.481	22.24	22.61	187900	22.61	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20221230	9.91	9.91	9.91	9.91	100	9.91
HWELU.US	Healthwell Acquisition Corp. I Unit	20221230	9.97	9.97	9.97	9.97	0	9.97
HWKN.US	Hawkins Inc	20221230	38.75	38.9	38.5	38.6	30700	38.6	down	up	incorrect
HWKZ.US	UN	20221230	9.97	9.97	9.97	9.97	0	9.97
HYFM.US	Hydrofarm Holdings Group Inc	20221230	1.57	1.64	1.455	1.55	1233900	1.55	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20221230	0.52	0.557	0.511	0.532	2238200	0.532	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20221230	0.09	0.09	0.061	0.061	30500	0.061	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20221230	0.0699	0.075	0.06	0.0747	216410	0.0747	up	up	correct
HYRE.US	HyreCar Inc	20221230	0.39	0.43	0.389	0.424	308000	0.424	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20221230	1.67	1.73	1.5	1.55	1487100	1.55	down	up	incorrect
HYZNW.US	HYZON Motors Inc	20221230	0.15	0.2077	0.12	0.1309	18576	0.1309	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20221230	113.42	113.83	113.31	113.8	1650000	113.8	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20221230	56.21	56.46	55.6	56.07	311300	56.07	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20221230	8.61	8.845	8.6	8.79	139500	8.79	up	up	correct
IBCP.US	Independent Bank Corporation	20221230	23.92	24.14	23.82	23.92	270400	23.92
IBEX.US	IBEX Limited	20221230	24.76	25.29	24.48	24.85	56800	24.85	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20221230	72.58	72.97	71.64	72.35	519900	72.35	down	down	correct
IBOC.US	International Bancshares Corporation	20221230	46.01	46.13	45.5	45.76	219500	45.76	down	down	correct
IBRX.US	ImmunityBio Inc	20221230	4.9	5.08	4.82	5.07	2326800	5.07	up	up	correct
IBTX.US	Independent Bank Group Inc	20221230	60.1	60.46	59.68	60.08	122400	60.08	down	down	correct
ICAD.US	iCAD Inc	20221230	1.66	1.9	1.64	1.83	420100	1.83	up	up	correct
ICCC.US	ImmuCell Corporation	20221230	6.3	6.3	6.02	6.1	9900	6.1	down	down	correct
ICCH.US	ICC Holdings Inc	20221230	15.75	15.75	15.75	15.75	100	15.75
ICCM.US	Icecure Medical	20221230	1.4	1.56	1.34	1.55	1308400	1.55	up	up	correct
ICFI.US	ICF International Inc	20221230	99.06	99.54	98.01	99.05	69700	99.05	down	down	correct
ICHR.US	Ichor Holdings Ltd	20221230	26.66	27.11	26.61	26.82	79300	26.82	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20221230	4.01	4.01	3.585	3.85	23500	3.85	down	up	incorrect
ICLR.US	ICON Public Limited Company	20221230	196.52	198.21	190.77	194.25	378200	194.25	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20221230	3.555	3.6	3.321	3.525	52800	3.525	down	up	incorrect
ICNC.US	UN	20221230	10.4	10.4	10.4	10.4	100	10.4
ICPT.US	Intercept Pharmaceuticals Inc	20221230	12.01	12.41	11.93	12.37	495500	12.37	up	down	incorrect
ICUI.US	ICU Medical Inc	20221230	158.13	159.16	154.3	157.48	127700	157.48	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20221230	8.31	8.89	7.41	7.94	1086900	7.94	down	down	correct
IDBA.US	IDEX Biometrics ASA	20221230	7.79	8.53	7.78	8.09	5500	8.09	up	up	correct
IDCC.US	InterDigital Inc	20221230	50.02	50.12	49.34	49.48	178900	49.48	down	down	correct
IDEX.US	Ideanomics Inc	20221230	0.165	0.174	0.156	0.164	8368941	0.164	down	down	correct
IDN.US	Intellicheck Inc	20221230	1.92	2.0211	1.92	2	68009	2	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20221230	0.3	0.36	0.3	0.35	384100	0.35	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20221230	405.82	408.12	401.67	407.96	297100	407.96	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20221230	18.14	18.34	17.88	18.17	548400	18.17	up	up	correct
IEP.US	Icahn Enterprises L.P	20221230	49.97	50.7	49.88	50.65	511300	50.65	up	up	correct
IESC.US	IES Holdings Inc	20221230	34.96	36.22	34.96	35.57	27500	35.57	up	up	correct
IFBD.US	Infobird Co. Ltd	20221230	0.643	0.66	0.551	0.6	41600	0.6	down	down	correct
IFMK.US	iFresh Inc	20221230	0.011	0.05	0.002	0.01	7600	0.01	down	down	correct
IFRX.US	InflaRx N.V	20221230	2.85	3.12	2.8	3.1	192300	3.1	up	up	correct
IGAC.US	IG Acquisition Corp	20221230	10.045	10.05	10.045	10.05	4744	10.05	up	up	correct
IGACU.US	IG Acquisition Corp	20221230	10.04	10.04	10.03	10.04	5000	10.04
IGACW.US	IG Acquisition Corp	20221230	0.02	0.0262	0.0153	0.0262	72608	0.0262	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20221230	7.8	8.25	7.8	8	36700	8	up	up	correct
IGMS.US	IGM Biosciences Inc	20221230	15.98	17.07	15.685	17.01	155800	17.01	up	up	correct
IHRT.US	iHeartMedia Inc	20221230	6.01	6.21	5.845	6.13	670000	6.13	up	up	correct
III.US	Information Services Group Inc	20221230	4.6	4.63	4.51	4.6	116741	4.6
IIII.US	INSU Acquisition Corp. III	20221230	10.08	10.08	10.08	10.08	0	10.08
IIIIU.US	INSU Acquisition Corp. III	20221230	10.08	10.08	10.08	10.08	0	10.08
IIIV.US	i3 Verticals Inc	20221230	23.17	25	22.77	24.34	152100	24.34	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20221230	1.36	1.375	1.28	1.29	68200	1.29	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20221230	0.185	0.185	0.185	0.185	300	0.185
IIVIP.US	II	20221230	159.72	159.91	159.72	159.9	1400	159.9	up	up	correct
IKNA.US	Ikena Oncology Inc	20221230	2.65	2.85	2.64	2.66	34000	2.66	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20221230	0.53	0.531	0.48	0.5	131400	0.5	down	down	correct
ILMN.US	Illumina Inc	20221230	199.29	202.4	197.59	202.2	1001300	202.2	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20221230	3.34	3.397	3.22	3.27	945600	3.27	down	down	correct
IMAB.US	I	20221230	3.49	4.8	3.482	4.18	2641800	4.18	up	up	correct
IMAC.US	IMAC Holdings Inc	20221230	0.2	0.2163	0.19	0.1995	271636	0.1995	down	down	correct
IMACW.US	IMAC Holdings Inc	20221230	0.0412	0.0412	0.0399	0.0399	1000	0.0399	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20221230	10.175	10.2	10.15	10.2	3400	10.2	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20221230	0.074	0.074	0.06	0.07	126202	0.07	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
IMAQW.US	International Media Acquisition Corp. Warrants	20221230	0.0325	0.0325	0.0201	0.032	5500	0.032	down	down	correct
IMBI.US	iMedia Brands Inc	20221230	0.64	0.64	0.58	0.64	319700	0.64
IMCC.US	IM Cannabis Corp	20221230	1.03	1.08	0.975	0.975	40000	0.975	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20221230	9.2	10.29	8	8.35	46900	8.35	down	down	correct
IMCR.US	Immunocore Holdings plc	20221230	57.41	57.61	56	57.07	198100	57.07	down	down	correct
IMGN.US	ImmunoGen Inc	20221230	5.1	5.16	4.63	4.96	5344400	4.96	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20221230	35.95	35.97	35.95	35.95	160200	35.95
IMKTA.US	Ingles Markets Incorporated	20221230	96.84	97	96.09	96.46	75700	96.46	down	up	incorrect
IMMP.US	Immutep Limited	20221230	1.71	1.77	1.71	1.75	64700	1.75	up	up	correct
IMMR.US	Immersion Corporation	20221230	6.92	7.04	6.88	7.03	154100	7.03	up	down	incorrect
IMNM.US	Immunome Inc	20221230	2.49	2.66	2.2	2.21	106200	2.21	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20221230	21.41	21.55	21.26	21.43	25200	21.43	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20221230	3.73	3.8	3.56	3.75	65800	3.75	up	up	correct
IMRA.US	IMARA Inc	20221230	3.99	4.18	3.66	4.09	137200	4.09	up	up	correct
IMRN.US	Immuron Limited	20221230	2.28	2.28	1.992	2.08	70700	2.08	down	down	correct
IMRX.US	Immuneering Corporation	20221230	4.771	4.88	4.35	4.85	51100	4.85	up	up	correct
IMTE.US	Integrated Media Technology Limited	20221230	0.724	0.725	0.64	0.688	133100	0.688	down	down	correct
IMTX.US	Immatics N.V	20221230	8.8	9.02	8.545	8.71	264300	8.71	down	up	incorrect
IMTXW.US	immatics biotechnologies GmbH	20221230	2	2.52	2	2.51	6200	2.51	up	down	incorrect
IMUX.US	Immunic Inc	20221230	1.4	1.455	1.33	1.4	924800	1.4
IMV.US	IMV Inc	20221230	2.47	2.6	2.34	2.43	76700	2.43	down	up	incorrect
IMVT.US	Immunovant Inc	20221230	17.42	17.75	17.155	17.75	835500	17.75	up	up	correct
IMXI.US	International Money Express Inc	20221230	23.88	24.5	23.62	24.37	610200	24.37	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20221230	2.1	2.35	2.03	2.31	200200	2.31	up	up	correct
INBK.US	First Internet Bancorp	20221230	24.31	24.54	24.01	24.28	25000	24.28	down	down	correct
INBKZ.US	INBKZ	20221230	22.5	22.5	21.99	22	1600	22	down	down	correct
INBX.US	Inhibrx Inc	20221230	23.74	25.695	23.65	24.64	614700	24.64	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20221230	3.37	3.6	3.29	3.3	44900	3.3	down	down	correct
INCY.US	Incyte Corporation	20221230	79.25	80.4	78.87	80.32	697900	80.32	up	up	correct
INDB.US	Independent Bank Corp	20221230	84.87	85.32	83.82	84.43	202700	84.43	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20221230	5.7	5.86	5.66	5.83	840500	5.83	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20221230	1.55	1.59	1.52	1.59	17187	1.59	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20221230	1.4	1.52	1.4	1.45	11900	1.45	up	up	correct
INDT.US	INDUS Realty Trust Inc	20221230	63.52	63.77	63.27	63.49	15600	63.49	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20221230	0.51	0.57	0.51	0.56	675800	0.56	up	up	correct
INFN.US	Infinera Corporation	20221230	6.65	6.79	6.65	6.74	1093700	6.74	up	down	incorrect
INGN.US	Inogen Inc	20221230	19.43	19.79	19.246	19.71	73500	19.71	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20221230	10.25	10.25	10.24	10.24	78700	10.24	down	up	incorrect
INKAU.US	KludeIn I Acquisition Corp	20221230	10.25	10.25	10.25	10.25	0	10.25
INKT.US	MiNK Therapeutics Inc. Common Stock	20221230	2	2.88	2	2.61	63000	2.61	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20221230	1.69	2.39	1.58	2.02	2796200	2.02	up	up	correct
INMB.US	INmune Bio Inc	20221230	6.47	6.92	6.1	6.34	131200	6.34	down	down	correct
INMD.US	InMode Ltd	20221230	34.92	35.75	34.39	35.7	703100	35.7	up	up	correct
INN.US	PF	20221230	17.0001	17.5	16.5101	17.13	47040	17.13	up	up	correct
INNV.US	InnovAge Holding Corp	20221230	6.98	7.27	6.98	7.18	32400	7.18	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20221230	1.49	1.57	1.4	1.56	8176100	1.56	up	up	correct
INOD.US	Innodata Inc	20221230	3	3	2.87	2.97	41400	2.97	down	up	incorrect
INPX.US	Inpixon	20221230	1.69	1.7	1.63	1.7	25600	1.7	up	up	correct
INSE.US	Inspired Entertainment Inc	20221230	12.63	12.78	12.49	12.67	106900	12.67	up	up	correct
INSG.US	Inseego Corp	20221230	0.82	0.85	0.78	0.84	843800	0.84	up	up	correct
INSM.US	Insmed Incorporated	20221230	19.85	20.01	19.23	19.98	1101300	19.98	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20221230	24.59	25	24.59	24.94	47500	24.94	up	down	incorrect
INTC.US	Intel Corporation	20221230	25.9	26.46	25.8	26.43	30997900	26.43	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20221230	10.11	10.11	10.11	10.11	2002	10.11
INTG.US	The InterGroup Corporation	20221230	49.84	49.84	46.86	47.13	1100	47.13	down	down	correct
INTU.US	Intuit Inc	20221230	386.01	389.44	382.68	389.22	948900	389.22	up	up	correct
INTZ.US	Intrusion Inc	20221230	2.62	3.25	2.61	3.16	40000	3.16	up	up	correct
INVA.US	Innoviva Inc	20221230	13.28	13.32	13.14	13.25	415700	13.25	down	down	correct
INVE.US	Identiv Inc	20221230	6.88	7.31	6.88	7.24	265500	7.24	up	up	correct
INVO.US	INVO Bioscience Inc	20221230	0.385	0.44	0.385	0.424	68500	0.424	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20221230	3.81	3.93	3.7	3.93	2541600	3.93	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20221230	1.1697	1.48	1.1697	1.45	61181	1.45	up	up	correct
INZY.US	Inozyme Pharma Inc	20221230	1.11	1.256	0.991	1.05	776200	1.05	down	up	incorrect
IOACU.US	Innovative International Acquisition Corp. Unit	20221230	10.3	10.3	10.3	10.3	1059	10.3
IOBT.US	IO Biotech Inc. Common Stock	20221230	2.36	2.41	2.22	2.3	71200	2.3	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20221230	0.28	0.31	0.256	0.26	340800	0.26	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20221230	37.16	37.77	36.79	37.77	992400	37.77	up	up	correct
IOSP.US	Innospec Inc	20221230	103.33	103.83	102.33	102.86	49100	102.86	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20221230	6.19	6.4	6.13	6.39	2583300	6.39	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20221230	5.26	5.36	5.2	5.21	16300	5.21	down	down	correct
IPAR.US	Inter Parfums Inc	20221230	97.29	97.63	94.12	96.52	55300	96.52	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20221230	10.03	10.63	9.99	10	54100	10	down	down	correct
IPAXU.US	Inflection Point Acquisition Corp. Units	20221230	10.18	10.19	10.18	10.19	2000	10.19	up	up	correct
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20221230	0.2	0.279	0.1812	0.279	1500	0.279	up	up	correct
IPDN.US	Professional Diversity Network Inc	20221230	0.9798	1.05	0.9798	1.035	177997	1.035	up	up	correct
IPGP.US	IPG Photonics Corporation	20221230	93.56	94.94	93.35	94.67	203600	94.67	up	up	correct
IPHA.US	Innate Pharma S.A	20221230	3.5	3.84	3.5	3.73	56800	3.73	up	up	correct
IPSC.US	Century Therapeutics Inc.	20221230	4.81	5.2	4.69	5.13	285300	5.13	up	down	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20221230	10.19	10.19	10.19	10.19	100	10.19
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20221230	10.1	10.1	10.1	10.1	300	10.1
IPW.US	iPower Inc.	20221230	0.399	0.41	0.36	0.4	7600	0.4	up	up	correct
IPWR.US	Ideal Power Inc	20221230	10.16	10.7	9.48	10.7	60000	10.7	up	up	correct
IQ.US	iQIYI Inc	20221230	4.96	5.38	4.9	5.3	25559000	5.3	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20221230	10.25	10.26	10.24	10.25	1900	10.25
IRBT.US	iRobot Corporation	20221230	47.91	48.37	47.73	48.13	242300	48.13	up	up	correct
IRDM.US	Iridium Communications Inc	20221230	51.48	51.66	50.89	51.4	328400	51.4	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20221230	1.05	1.313	1.05	1.25	319800	1.25	up	up	correct
IRIX.US	IRIDEX Corporation	20221230	2.11	2.11	1.98	2.01	57900	2.01	down	down	correct
IRMD.US	IRadimed Corporation	20221230	28.37	29.02	28.19	28.29	20700	28.29	down	up	incorrect
IROQ.US	IF Bancorp Inc	20221230	17.25	17.25	17.25	17.25	300	17.25
IRTC.US	iRhythm Technologies Inc	20221230	92.05	94.2	91.19	93.67	260600	93.67	up	up	correct
ISEE.US	IVERIC bio Inc	20221230	20.7	21.49	20.34	21.41	1779700	21.41	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20221230	12.39	12.47	12.29	12.39	1534700	12.39
ISAA.US	Iron Spark I Inc. Class A Common Stock	20221230	10.08	10.08	10.08	10.08	0	10.08
ISIG.US	Insignia Systems Inc	20221230	7.49	7.86	7.49	7.81	10000	7.81	up	down	incorrect
ISO.US	IsoPlexis Corp	20221230	1.48	1.67	1.44	1.55	229200	1.55	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20221230	1.244	1.4	1.24	1.375	32300	1.375	up	up	correct
ISRG.US	Intuitive Surgical Inc	20221230	265.31	265.47	261.43	265.35	871100	265.35	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20221230	8.1	8.54	8.1	8.22	7600	8.22	up	up	correct
ISTR.US	Investar Holding Corporation	20221230	21.53	21.675	21.3	21.53	3600	21.53
ISUN.US	iSun Inc	20221230	1.3	1.35	1.27	1.34	201865	1.34	up	up	correct
ITCI.US	Intra	20221230	53.19	53.9	52.51	52.92	388600	52.92	down	down	correct
ITI.US	Iteris Inc	20221230	2.88	3.15	2.88	3.11	105400	3.11	up	up	correct
ITIC.US	Investors Title Company	20221230	147.9	148.98	147.5	147.55	1700	147.55	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20221230	19.34	19.62	19.02	19.53	296100	19.53	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20221230	10.09	10.09	10.09	10.09	5100	10.09
ITQRU.US	Itiquira Acquisition Corp	20221230	10.196	10.196	10.196	10.196	0	10.196
ITRI.US	Itron Inc	20221230	50.82	51.93	49.95	50.65	176000	50.65	down	down	correct
ITRM.US	Iterum Therapeutics plc	20221230	0.78	0.88	0.742	0.84	198800	0.84	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20221230	21.24	21.32	21.03	21.13	20600	21.13	down	down	correct
IVA.US	Inventiva S.A	20221230	4.57	4.57	4.46	4.46	600	4.46	down	up	incorrect
IVAC.US	Intevac Inc	20221230	6.4	6.5	6.15	6.47	107100	6.47	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20221230	10.12	10.12	10.12	10.12	300	10.12
IZEA.US	IZEA Worldwide Inc	20221230	0.508	0.543	0.5	0.543	422800	0.543	up	down	incorrect
JACK.US	Jack in the Box Inc	20221230	68.77	68.99	67.54	68.23	259600	68.23	down	down	correct
JAGX.US	Jaguar Health Inc	20221230	0.087	0.091	0.083	0.087	10743200	0.087
JAKK.US	JAKKS Pacific Inc	20221230	17.52	17.87	17.2	17.49	30500	17.49	down	down	correct
JAMF.US	Jamf Holding Corp	20221230	20.92	21.36	20.11	21.3	222200	21.3	up	up	correct
JAN.US	JanOne Inc	20221230	1.48	1.49	1.31	1.37	47900	1.37	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20221230	13.31	13.65	12.87	13.17	31800	13.17	down	up	incorrect
JAQC.US	Jupiter Acquisition Corporation Common stock	20221230	9.91	9.91	9.91	9.91	1	9.91
JAQCU.US	Jupiter Acquisition Corp	20221230	9.94	9.94	9.94	9.94	0	9.94
JAZZ.US	Jazz Pharmaceuticals plc	20221230	158.2	159.8	157.1	159.31	413100	159.31	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20221230	175.85	176.27	172.05	174.36	459000	174.36	down	down	correct
JBLU.US	JetBlue Airways Corporation	20221230	6.38	6.5	6.34	6.48	7471000	6.48	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20221230	81.75	81.75	80.42	81.32	41400	81.32	down	down	correct
JCIC.US	Jack Creek Investment Corp	20221230	10.1	10.13	10.09	10.13	234600	10.13	up	up	correct
JCICU.US	Jack Creek Investment Corp	20221230	10.1	10.19	10.1	10.18	154800	10.18	up	up	correct
JCICW.US	Jack Creek Investment Corp	20221230	0.2101	0.2101	0.1887	0.2101	132922	0.2101
JCTCF.US	Jewett	20221230	5.7	5.7	5.52	5.7	3900	5.7
JD.US	JD.com Inc	20221230	55.87	57.16	55.82	56.13	4566700	56.13	up	up	correct
JFIN.US	Jiayin Group Inc	20221230	2.24	2.3	2.2	2.3	20200	2.3	up	up	correct
JFU.US	9F Inc	20221230	0.163	0.175	0.163	0.175	69900	0.175	up	up	correct
JG.US	Aurora Mobile Limited	20221230	0.73	0.73	0.6	0.64	127300	0.64	down	down	correct
JJSF.US	J & J Snack Foods Corp	20221230	151.05	152.23	148	149.71	92400	149.71	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20221230	176.52	176.75	173.82	175.56	358100	175.56	down	down	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20221230	10.27	10.27	10.27	10.27	0	10.27
JNCE.US	Jounce Therapeutics Inc	20221230	1.09	1.23	1.03	1.11	4689400	1.11	up	up	correct
JOAN.US	JOANN Inc	20221230	2.59	2.85	2.555	2.85	301700	2.85	up	up	correct
JOUT.US	Johnson Outdoors Inc	20221230	66.33	66.89	65.32	66.12	30900	66.12	down	up	incorrect
JPM.US	PM	20221230	17.44	17.82	17.25	17.45	650987	17.45	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20221230	3.78	3.89	3.75	3.89	20400	3.89	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20221230	21.02	21.215	20.58	20.91	145600	20.91	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20221230	17.7	17.89	17.5	17.62	35200	17.62	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20221230	0.466	0.49	0.466	0.483	189800	0.483	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20221230	0.034	0.034	0.016	0.03	15705	0.03	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20221230	10.05	10.058	10.05	10.058	17500	10.058	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20221230	10.06	10.06	10.06	10.06	0	10.06
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20221230	0.0564	0.0628	0.0564	0.0628	500	0.0628	up	up	correct
JUPW.US	Jupiter Wellness Inc	20221230	0.75	0.78	0.72	0.77	117600	0.77	up	down	incorrect
JUPWW.US	Jupiter Wellness Inc	20221230	0.12	0.1235	0.12	0.12	22482	0.12
JVA.US	Coffee Holding Co. Inc	20221230	1.94	2.04	1.94	2.04	37000	2.04	up	up	correct
JWEL.US	Jowell Global Ltd	20221230	0.4	0.42	0.39	0.415	82200	0.415	up	up	correct
JYNT.US	The Joint Corp	20221230	13.55	14.08	13.32	13.98	292400	13.98	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20221230	0.119	0.125	0.112	0.117	705200	0.117	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20221230	10.09	10.1	10.085	10.09	350900	10.09
KAIIU.US	Kismet Acquisition Two Corp	20221230	10.09	10.09	10.06	10.09	84900	10.09
KAIR.US	Kairos Acquisition Corp	20221230	10.07	10.075	10.07	10.075	2700	10.075	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20221230	10.07	10.07	10.063	10.063	400	10.063	down	down	correct
KAIRW.US	Kairos Acquisition Corp	20221230	0.0002	0.0002	0.0001	0.0001	180236	0.0001	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20221230	33.88	44.99	29.17	38.15	18715200	38.15	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20221230	75.47	76.73	74.79	75.96	57900	75.96	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20221230	6.79	6.89	6.63	6.76	184400	6.76	down	down	correct
KARO.US	Karooooo Ltd	20221230	23.8978	23.9973	23.3	23.3	3042	23.3	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20221230	0.922	0.93	0.867	0.898	62600	0.898	down	down	correct
KBAL.US	Kimball International Inc	20221230	6.42	6.55	6.37	6.5	133100	6.5	up	up	correct
KBNT.US	Kubient Inc	20221230	0.6	0.69	0.565	0.64	91000	0.64	up	up	correct
KBNTW.US	Kubient Inc	20221230	0.0955	0.0955	0.0836	0.0836	575	0.0836	down	down	correct
KERN.US	Akerna Corp	20221230	0.72	0.76	0.662	0.69	97000	0.69	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20221230	3.7	3.905	3.65	3.83	1062000	3.83	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20221230	25.76	26.22	25.7	26.2	308600	26.2	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20221230	35.83	35.83	35.38	35.66	4779794	35.66	down	down	correct
KE.US	Kimball Electronics Inc	20221230	22.68	23.42	22.06	22.59	38800	22.59	down	down	correct
KELYA.US	Kelly Services Inc	20221230	17.01	17.23	16.81	16.9	122900	16.9	down	down	correct
KELYB.US	Kelly Services Inc	20221230	17.26	17.26	17.26	17.26	100	17.26
KEQU.US	Kewaunee Scientific Corporation	20221230	15.95	15.95	15.95	15.95	100	15.95
KERNW.US	Akerna Corp	20221230	0.0164	0.0175	0.0125	0.0161	19052	0.0161	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20221230	6.8	6.8	6.66	6.66	1300	6.66	down	down	correct
KFRC.US	Kforce Inc	20221230	54.8	55.12	54.33	54.83	139300	54.83	up	up	correct
KHC.US	The Kraft Heinz Company	20221230	40.57	40.87	40.41	40.71	4344700	40.71	up	up	correct
KIDS.US	OrthoPediatrics Corp	20221230	37.68	39.73	37.63	39.73	132100	39.73	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20221230	10.05	10.05	10.05	10.05	0	10.05
KIIIU.US	Kismet Acquisition Three Corp	20221230	10	10	10	10	100	10
KINS.US	Kingstone Companies Inc	20221230	1.35	1.4	1.33	1.35	35400	1.35
KINZ.US	KINS Technology Group Inc	20221230	9.99	10.22	9.99	10.07	12000	10.07	up	up	correct
KINZU.US	KINS Technology Group Inc	20221230	10	10	10	10	300	10
KINZW.US	KINS Technology Group Inc	20221230	0.0439	0.07	0.0301	0.0301	3586	0.0301	down	down	correct
KIRK.US	Kirkland's Inc	20221230	3.01	3.31	3.01	3.3	254300	3.3	up	up	correct
KLAC.US	KLA Corporation	20221230	374.55	377.51	370.31	377.03	669300	377.03	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20221230	0.001	0.001	0.001	0.001	11100	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20221230	43.96	44.48	43.42	44.26	287500	44.26	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20221230	1.66	1.74	1.635	1.72	105500	1.72	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20221230	16.87	17.49	16.72	17.31	154600	17.31	up	down	incorrect
KMDA.US	Kamada Ltd	20221230	3.93	4.04	3.93	4.01	38700	4.01	up	up	correct
KMPH.US	KemPharm Inc	20221230	4.4	4.62	4.35	4.59	296400	4.59	up	up	correct
KNBE.US	KnowBe4 Inc	20221230	24.77	24.8	24.76	24.78	585100	24.78	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20221230	2.25	2.33	2.25	2.3	377900	2.3	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20221230	15.28	15.515	14.755	14.98	446300	14.98	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20221230	261.99	263.36	256.925	261.52	256900	261.52	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20221230	5.76	6.15	5.67	6.1	65000	6.1	up	up	correct
KOD.US	Kodiak Sciences Inc	20221230	6.75	7.2	6.68	7.16	327900	7.16	up	up	correct
KOPN.US	Kopin Corporation	20221230	1.11	1.24	1.1	1.24	477200	1.24	up	down	incorrect
KORE.US	WT	20221230	0.1025	0.1242	0.1	0.1242	12024	0.1242	up	down	incorrect
KOSS.US	Koss Corporation	20221230	4.66	4.95	4.63	4.95	28700	4.95	up	up	correct
KPLT.US	Katapult Holdings Inc	20221230	0.831	0.957	0.82	0.957	639200	0.957	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20221230	0.075	0.0853	0.07	0.072	108401	0.072	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20221230	2.97	3.54	2.8	3.43	1310700	3.43	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20221230	3.11	3.425	3.08	3.4	2605600	3.4	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20221230	0.175	0.207	0.156	0.181	132000	0.181	up	up	correct
KRKR.US	36Kr Holdings Inc	20221230	1.05	1.08	1.015	1.032	32600	1.032	down	down	correct
KRMD.US	Repro Med Systems Inc	20221230	3.35	3.68	3.34	3.57	101100	3.57	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20221230	10.09	10.1	10.09	10.1	25200	10.1	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20221230	10.06	10.06	10.06	10.06	0	10.06
KRNLW.US	Kernel Group Holdings Inc	20221230	0.005	0.0099	0.005	0.0057	34993	0.0057	up	up	correct
KRNT.US	Kornit Digital Ltd	20221230	21.58	23.18	21.05	22.97	359500	22.97	up	up	correct
KRNY.US	Kearny Financial Corp	20221230	10.19	10.27	10.11	10.15	140000	10.15	down	down	correct
KRON.US	Kronos Bio Inc	20221230	1.48	1.67	1.44	1.62	217488	1.62	up	up	correct
KROS.US	Keros Therapeutics Inc	20221230	47.53	48.29	44.58	48.02	169400	48.02	up	up	correct
KRT.US	Karat Packaging Inc	20221230	14.5	14.5	14.13	14.37	5100	14.37	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20221230	192.97	196.68	189.56	196.5	203400	196.5	up	up	correct
KRUS.US	Kura Sushi USA Inc	20221230	47.11	48.06	46.61	47.68	179300	47.68	up	up	correct
KRYS.US	Krystal Biotech Inc	20221230	79.84	79.84	77.39	79.22	141100	79.22	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20221230	10.03	10.03	10.03	10.03	6400	10.03
KSICU.US	Kadem Sustainable Impact Corporation	20221230	10.04	10.04	10.04	10.04	100	10.04
KSICW.US	Kadem Sustainable Impact Corporation	20221230	0.0104	0.0104	0.0103	0.0103	0	0.0103	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20221230	0.5795	0.5909	0.5217	0.555	97817	0.555	down	down	correct
KTCC.US	Key Tronic Corporation	20221230	4.36	4.42	4.3	4.33	30800	4.33	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20221230	9.94	10.36	9.72	10.32	991700	10.32	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20221230	6.81	7.1	6.46	6.89	91300	6.89	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20221230	0.612	0.651	0.601	0.642	87400	0.642	up	up	correct
KURA.US	Kura Oncology Inc	20221230	12.16	12.43	11.86	12.41	563600	12.41	up	up	correct
KVHI.US	KVH Industries Inc	20221230	9.82	10.24	9.82	10.22	24100	10.22	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20221230	9.98	9.98	9.98	9.98	200	9.98
KVSC.US	Khosla Ventures Acquisition Co. III	20221230	9.95	9.96	9.95	9.955	57800	9.955	up	up	correct
KXIN.US	Kaixin Auto Holdings	20221230	0.366	0.366	0.281	0.293	336600	0.293	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20221230	25.26	25.495	24.3	24.96	456300	24.96	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20221230	0.57	0.63	0.56	0.61	191000	0.61	up	up	correct
KZR.US	Kezar Life Sciences Inc	20221230	6.95	7.05	6.79	7.04	306300	7.04	up	up	correct
LABP.US	Landos Biopharma Inc	20221230	0.59	0.59	0.45	0.5	834400	0.5	down	down	correct
LAKE.US	Lakeland Industries Inc	20221230	13.07	13.47	12.79	13.3	30400	13.3	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20221230	93.8	94.68	93.23	94.4	297500	94.4	up	up	correct
LANC.US	Lancaster Colony Corporation	20221230	200.05	200.85	196.17	197.3	130400	197.3	down	down	correct
LAND.US	Gladstone Land Corporation	20221230	18.21	18.42	18.055	18.35	229600	18.35	up	up	correct
LANDM.US	Gladstone Land Corporation	20221230	23.1	23.44	23.1	23.41	3100	23.41	up	up	correct
LANDO.US	Gladstone Land Corporation	20221230	23.62	24.17	23.2	23.51	37900	23.51	down	down	correct
LARAX.US	LARAX	20221230	8.79	8.79	8.79	8.79	0	8.79
LARK.US	Landmark Bancorp Inc	20221230	22.75	22.75	22.36	22.63	29600	22.63	down	down	correct
LASR.US	nLIGHT Inc	20221230	9.77	10.225	9.77	10.14	139700	10.14	up	up	correct
LAUR.US	Laureate Education Inc	20221230	9.76	9.82	9.565	9.62	1088600	9.62	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20221230	4.88	5.01	4.825	4.95	5710500	4.95	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20221230	11.74	12.04	11.74	11.94	65700	11.94	up	down	incorrect
LBAI.US	Lakeland Bancorp Inc	20221230	17.72	17.82	17.53	17.61	99800	17.61	down	down	correct
LBC.US	Luther Burbank Corporation	20221230	11.16	11.18	11.075	11.11	15200	11.11	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20221230	3.263	3.272	3.163	3.26	11600	3.26	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20221230	74.26	75.93	74.09	75.85	259600	75.85	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20221230	75.38	76.37	74.95	76.27	996800	76.27	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20221230	23.5	23.5	23.07	23.07	2000	23.07	down	down	correct
LBTYA.US	Liberty Global plc	20221230	19.01	19.01	18.68	18.93	776400	18.93	down	up	incorrect
LBTYB.US	Liberty Global plc	20221230	19	19	19	19	100	19
LBTYK.US	Liberty Global plc	20221230	19.39	19.99	19.16	19.43	1229600	19.43	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20221230	9.93	10.02	9.86	10.02	10700	10.02	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20221230	10.085	10.1	10.08	10.1	71500	10.1	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20221230	10.08	10.08	10.07	10.07	1000	10.07	down	down	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20221230	0.0443	0.0443	0.0443	0.0443	100	0.0443
LCAHU.US	Landcadia Holdings IV Inc	20221230	10.15	10.15	9.986	9.986	800	9.986	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20221230	1.39	1.5	1.31	1.5	11674	1.5	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20221230	6.55	6.83	6.515	6.83	22306300	6.83	up	up	correct
LCNB.US	LCNB Corp	20221230	17.98	18.2	17.85	18	11700	18	up	up	correct
LCRDX.US	LCRDX	20221230	8.79	8.79	8.79	8.79	0	8.79
LCRUX.US	LCRUX	20221230	8.79	8.79	8.79	8.79	0	8.79
LCUT.US	Lifetime Brands Inc	20221230	7.73	7.85	7.52	7.59	13500	7.59	down	down	correct
LDHA.US	LDH Growth Corp I	20221230	10.07	10.07	10.07	10.07	3500	10.07
LDHAU.US	LDH Growth Corp I	20221230	10.07	10.07	10.07	10.07	0	10.07
LDHAW.US	LDH Growth Corp I	20221230	0.022	0.022	0.022	0.022	140	0.022
LE.US	Lands' End Inc	20221230	6.81	7.71	6.61	7.59	531900	7.59	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20221230	144.52	145.07	143.52	144.49	214900	144.49	down	down	correct
LEDS.US	SemiLEDs Corporation	20221230	1.6	1.6	1.5	1.6	38100	1.6
LEE.US	Lee Enterprises Incorporated	20221230	18.94	19.18	18.03	18.56	20600	18.56	down	up	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20221230	10.07	10.07	10.07	10.07	300	10.07
LEGAU.US	Lead Edge Growth Opportunities Ltd	20221230	10.175	10.175	10.175	10.175	500	10.175
LEGAW.US	Lead Edge Growth Opportunities Ltd	20221230	0.011	0.05	0.011	0.05	600	0.05	up	up	correct
LEGH.US	Legacy Housing Corporation	20221230	19.04	19.26	18.87	18.96	23700	18.96	down	down	correct
LEGN.US	Legend Biotech Corporation	20221230	49.57	49.975	48.85	49.92	331900	49.92	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20221230	49.08	49.08	49.08	49.08	0	49.08
LESL.US	Leslie's Inc	20221230	11.91	12.305	11.86	12.21	3609800	12.21	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20221230	2.25	2.54	2.25	2.46	8600	2.46	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20221230	0.4543	0.4543	0.3	0.3999	1735	0.3999	down	down	correct
LFMD.US	LifeMD Inc	20221230	1.88	1.94	1.77	1.94	277100	1.94	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20221230	13.7	14	13.7	14	10400	14	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20221230	4.63	4.98	4.56	4.94	404800	4.94	up	up	correct
LFUS.US	Littelfuse Inc	20221230	220.8	221.62	217.8	220.2	69500	220.2	down	down	correct
LFVN.US	LifeVantage Corporation	20221230	3.62	3.75	3.61	3.72	31900	3.72	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20221230	10.087	10.105	10.087	10.1	3500	10.1	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20221230	10.08	10.08	10.08	10.08	800	10.08
LGACW.US	Lazard Growth Acquisition Corp. I	20221230	0.006	0.006	0.006	0.006	2040	0.006
LGHL.US	Lion Group Holding Ltd	20221230	0.7	0.74	0.681	0.715	388200	0.715	up	up	correct
LGHLW.US	Lion Financial Group Limited	20221230	0.032	0.04	0.032	0.04	5582	0.04	up	up	correct
LGIH.US	LGI Homes Inc	20221230	91.54	93.07	91	92.6	214800	92.6	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20221230	66.86	67.43	65.57	66.8	111900	66.8	down	down	correct
LGO.US	Largo Resources Ltd	20221230	5.18	5.45	5.17	5.38	93600	5.38	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20221230	10.33	10.33	10.33	10.33	0	10.33
LGTOU.US	Legato Merger Corp. II Unit	20221230	10.48	10.48	10.48	10.48	0	10.48
LGVCU.US	LAMF Global Ventures Corp. I Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
LGVN.US	Longeveron Inc	20221230	3.1	3.22	2.95	3.22	79900	3.22	up	up	correct
LHCG.US	LHC Group Inc	20221230	161.25	161.9	160.96	161.69	264300	161.69	up	down	incorrect
LHDX.US	Lucira Health Inc	20221230	0.12	0.129	0.108	0.111	3066600	0.111	down	down	correct
LI.US	Li Auto Inc	20221230	19.49	20.45	19.44	20.4	9671178	20.4	up	up	correct
LIAN.US	LianBio American Depositary Shares	20221230	1.53	1.665	1.52	1.64	186200	1.64	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20221230	10.55	10.55	10.55	10.55	400	10.55
LIDR.US	Aeye Inc	20221230	0.5	0.535	0.475	0.481	1102300	0.481	down	down	correct
LIDRW.US	AEye Inc	20221230	0.04	0.044	0.04	0.04	13100	0.04
LIFE.US	aTyr Pharma Inc	20221230	2.07	2.19	2.01	2.19	237900	2.19	up	up	correct
LILA.US	Liberty Latin America Ltd	20221230	7.45	7.55	7.41	7.53	247000	7.53	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20221230	7.56	7.62	7.49	7.6	780600	7.6	up	up	correct
LILM.US	Lilium NV	20221230	1.13	1.18	1.129	1.14	1123400	1.14	up	up	correct
LILMW.US	Lilium Equity Warrants	20221230	0.083	0.127	0.083	0.098	64100	0.098	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20221230	5.79	5.85	5.69	5.79	27400	5.79
LIND.US	Lindblad Expeditions Holdings Inc	20221230	7.3	7.85	7.3	7.7	411800	7.7	up	up	correct
LINK.US	Interlink Electronics Inc	20221230	8.1701	8.465	8.16	8.16	17610	8.16	down	down	correct
LIONU.US	Lionheart III Corp Unit	20221230	10.13	10.13	10.13	10.13	11	10.13
LIQT.US	LiqTech International Inc	20221230	0.37	0.39	0.36	0.38	143800	0.38	up	up	correct
LITE.US	Lumentum Holdings Inc	20221230	50.93	52.45	50.66	52.17	1030500	52.17	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20221230	2.27	2.3	2.14	2.28	35200	2.28	up	down	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20221230	9.951	9.951	9.951	9.951	100	9.951
LITTU.US	Logistics Innovation Technologies Corp. Units	20221230	9.94	9.94	9.94	9.94	0	9.94
LIVE.US	Live Ventures Incorporated	20221230	29.04	31.4	29.04	31.3	16300	31.3	up	up	correct
LIVN.US	LivaNova PLC	20221230	55.3	55.85	54.84	55.54	259000	55.54	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20221230	0.48	0.51	0.47	0.51	47700	0.51	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20221230	0.059	0.059	0.059	0.059	100	0.059
LIZI.US	Lizhi Inc	20221230	0.569	0.64	0.569	0.63	39600	0.63	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20221230	13.46	17.9	11	12.1	309100	12.1	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20221230	13.48	15.48	13.01	13.15	10200	13.15	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20221230	0.14	0.1532	0.11	0.148	35859	0.148	up	up	correct
LKCO.US	Luokung Technology Corp	20221230	0.15	0.159	0.15	0.151	2319200	0.151	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20221230	73.75	74.04	72.63	72.97	62700	72.97	down	down	correct
LKQ.US	LKQ Corporation	20221230	53.66	53.78	53.05	53.41	740300	53.41	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20221230	45.45	46.13	44.7	46.02	62100	46.02	up	up	correct
LMB.US	Limbach Holdings Inc	20221230	10.86	10.95	10.36	10.41	48500	10.41	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20221230	0.892	0.99	0.865	0.9	167800	0.9	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20221230	0.109	0.119	0.0503	0.059	19560	0.059	down	down	correct
LMFA.US	LM Funding America Inc	20221230	0.58	0.586	0.552	0.552	25000	0.552	down	down	correct
LMNL.US	Liminal BioSciences Inc	20221230	0.33	0.34	0.32	0.325	53100	0.325	down	down	correct
LMNR.US	Limoneira Company	20221230	12.35	12.66	12.2	12.21	55300	12.21	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20221230	7.65	7.9	7.51	7.8	19023	7.8	up	up	correct
LMST.US	Limestone Bancorp Inc	20221230	24.32	25.05	24.32	24.42	4300	24.42	up	up	correct
LNDC.US	Landec Corporation	20221230	6.82	6.9	6.39	6.48	105806	6.48	down	down	correct
LNSR.US	LENSAR Inc	20221230	2.15	2.96	2.15	2.96	41700	2.96	up	up	correct
LNT.US	Alliant Energy Corporation	20221230	56.03	56.29	54.74	55.21	1022300	55.21	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20221230	50.11	51.02	49.76	50.96	888900	50.96	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20221230	5.41	5.45	5.32	5.33	30300	5.33	down	down	correct
LOB.US	Live Oak Bancshares Inc	20221230	31.15	31.43	29.99	30.2	237600	30.2	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20221230	10.13	10.25	9.91	9.96	153200	9.96	down	down	correct
LOGI.US	Logitech International S.A	20221230	62.3	62.45	61.69	62.25	233500	62.25	down	down	correct
LOOP.US	Loop Industries Inc	20221230	2.37	2.43	2.37	2.39	35800	2.39	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20221230	105.97	106.57	104.98	105.66	306800	105.66	down	down	correct
LOVE.US	The Lovesac Company	20221230	20.91	22.09	20.7	22.01	343900	22.01	up	up	correct
LPCN.US	Lipocine Inc	20221230	0.41	0.42	0.372	0.398	303100	0.398	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20221230	213.39	216.67	213.22	216.17	612100	216.17	up	up	correct
LPRO.US	Open Lending Corporation	20221230	6.57	6.79	6.559	6.75	537800	6.75	up	up	correct
LPSN.US	LivePerson Inc	20221230	9.73	10.19	9.71	10.14	492300	10.14	up	up	correct
LPTH.US	LightPath Technologies Inc	20221230	1.27	1.28	1.17	1.22	45700	1.22	down	down	correct
LPTX.US	Leap Therapeutics Inc	20221230	0.426	0.46	0.42	0.45	1561700	0.45	up	up	correct
LQDA.US	Liquidia Corporation	20221230	6.46	6.64	6.2	6.37	492400	6.37	down	down	correct
LQDT.US	Liquidity Services Inc	20221230	14.07	14.17	13.98	14.06	123200	14.06	down	down	correct
LRCX.US	Lam Research Corporation	20221230	412.58	420.59	410.84	420.3	731700	420.3	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20221230	22.325	22.74	22.136	22.36	4200	22.36	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20221230	4.02	4.23	3.97	4.13	203100	4.13	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20221230	11.99	12.56	11.92	12.07	8400	12.07	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20221230	62.84	64.96	62.38	64.88	894000	64.88	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20221230	5.22	5.5	5.15	5.21	41300	5.21	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20221230	0.12	0.1277	0.0948	0.095	43204	0.095	down	down	correct
LSTR.US	Landstar System Inc	20221230	163.2	163.96	161.29	162.9	141300	162.9	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20221230	39.31	39.43	39	39.31	589600	39.31
LSXMB.US	The Liberty SiriusXM Group	20221230	39.04	39.04	39.03	39.03	300	39.03	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20221230	39.03	39.345	38.9	39.13	529600	39.13	up	up	correct
LTAFX.US	Altst Strgs Fd A	20221230	4.71	4.71	4.71	4.71	0	4.71
LTBR.US	Lightbridge Corporation	20221230	3.8	3.98	3.71	3.89	57400	3.89	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20221230	4.46	4.46	4.46	4.46	0	4.46
LTCH.US	Latch Inc	20221230	0.632	0.739	0.6	0.71	1461400	0.71	up	down	incorrect
LTCHW.US	Latch Inc	20221230	0.045	0.051	0.043	0.043	23200	0.043	down	down	correct
LTIFX.US	LTIFX	20221230	4.76	4.76	4.76	4.76	0	4.76
LTRN.US	Lantern Pharma Inc	20221230	5.65	6.08	5.516	6.04	92200	6.04	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20221230	0.607	0.671	0.57	0.67	645100	0.67	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20221230	26.23	27.9	25	25	2400	25	down	down	correct
LTRX.US	Lantronix Inc	20221230	4.09	4.34	4.06	4.32	134900	4.32	up	down	incorrect
LTRYW.US	Lottery Com	20221230	0.0134	0.0152	0.0126	0.0135	285033	0.0135	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20221230	1.37	1.4	1.36	1.36	31700	1.36	down	down	correct
LULU.US	Lululemon Athletica Inc	20221230	311.86	320.47	311.3	320.38	1345300	320.38	up	up	correct
LUMO.US	Lumos Pharma Inc	20221230	3.48	3.72	3.48	3.61	49100	3.61	up	up	correct
LUNA.US	Luna Innovations Incorporated	20221230	8.86	9	8.72	8.79	104600	8.79	down	down	correct
LUNG.US	Pulmonx Corporation	20221230	8.06	8.49	7.6	8.43	274400	8.43	up	down	incorrect
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20221230	10.22	10.22	10.22	10.22	100	10.22
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20221230	2.39	2.57	2.37	2.51	168600	2.51	up	up	correct
LVO.US	LiveOne Inc	20221230	0.557	0.66	0.55	0.644	773800	0.644	up	up	correct
LVOX.US	LiveVox Holding Inc	20221230	2.44	3.09	2.44	2.97	88200	2.97	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20221230	3.39	3.39	3.39	3.39	0	3.39
LVOXW.US	LiveVox Holding Inc	20221230	0.261	0.35	0.25	0.32	52941	0.32	up	up	correct
LVRA.US	Levere Holdings Corp	20221230	10.09	10.09	10.08	10.08	400	10.08	down	down	correct
LVRAU.US	Levere Holdings Corp	20221230	10.08	10.08	10.08	10.08	300	10.08
LVTX.US	Lava Therapeutics B.V	20221230	3.5	3.73	3.5	3.5	19700	3.5
LWAY.US	Lifeway Foods Inc	20221230	5.5	5.57	5.49	5.55	11800	5.55	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20221230	4.33	4.41	4.11	4.31	1112400	4.31	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20221230	1.85	1.94	1.84	1.9	486200	1.9	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20221230	1.93	1.94	1.87	1.91	432900	1.91	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20221230	2.8	2.8	2.8	2.8	0	2.8
LYEL.US	Lyell Immunopharma Inc. Common Stock	20221230	3.34	3.49	3.24	3.47	1476100	3.47	up	up	correct
LYFT.US	Lyft Inc	20221230	10.58	11.27	10.56	11.02	11232300	11.02	up	up	correct
LYL.US	Dragon Victory International Limited	20221230	0.55	0.5949	0.49	0.5145	15449	0.5145	down	down	correct
LYLT.US	Loyalty Ventures Inc	20221230	2.14	2.49	2.104	2.41	380900	2.41	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20221230	3.11	3.17	3.01	3.14	16800	3.14	up	down	incorrect
LYTS.US	LSI Industries Inc	20221230	12.46	12.62	12.11	12.24	370200	12.24	down	down	correct
LZ.US	LegalZoom.com Inc	20221230	7.69	7.83	7.51	7.74	710800	7.74	up	up	correct
MACA.US	Moringa Acquisition Corp	20221230	10.11	10.12	10.07	10.07	4200	10.07	down	down	correct
MACAU.US	Moringa Acquisition Corp	20221230	10.295	10.295	10.295	10.295	300	10.295
MACAW.US	Moringa Acquisition Corp	20221230	0.106	0.106	0.106	0.106	1	0.106
MACK.US	Merrimack Pharmaceuticals Inc	20221230	11.01	11.46	11.01	11.46	186200	11.46	up	up	correct
MANH.US	Manhattan Associates Inc	20221230	120.02	121.6	119.51	121.4	200200	121.4	up	up	correct
MAPS.US	WM Technology Inc	20221230	0.92	1.02	0.915	1.01	889300	1.01	up	up	correct
MAPSW.US	WM Technology Inc	20221230	0.112	0.1276	0.0825	0.1	1140458	0.1	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20221230	10.4	10.42	10.4	10.42	600	10.42	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20221230	10.985	10.985	10.985	10.985	0	10.985
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20221230	0.015	0.036	0.015	0.036	25150	0.036	up	up	correct
MAR.US	Marriott International Inc	20221230	147.01	149.05	146.42	148.89	1541900	148.89	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20221230	3.29	3.47	3.25	3.42	9554800	3.42	up	up	correct
MARK.US	Remark Holdings Inc	20221230	1.09	1.15	1.07	1.1	247900	1.1	up	up	correct
MARPS.US	Marine Petroleum Trust	20221230	7.51	7.51	6.82	7.01	27900	7.01	down	down	correct
MASI.US	Masimo Corporation	20221230	146	148.27	144.01	147.95	268500	147.95	up	up	correct
MASS.US	908 Devices Inc	20221230	7.29	7.66	7.05	7.62	261700	7.62	up	up	correct
MAT.US	Mattel Inc	20221230	17.86	18.06	17.62	17.84	2679400	17.84	down	down	correct
MATW.US	Matthews International Corporation	20221230	30.5	30.66	30.25	30.44	64400	30.44	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20221230	14.95	16.15	14.84	16.06	803600	16.06	up	up	correct
MAYS.US	J.W. Mays Inc	20221230	48.1	48.1	48.1	48.1	0	48.1
MBCN.US	Middlefield Banc Corp	20221230	27.65	27.65	27.11	27.4	9400	27.4	down	down	correct
MBIN.US	Merchants Bancorp	20221230	24.11	24.42	24.11	24.32	40300	24.32	up	up	correct
MBINN.US	Merchants Bancorp	20221230	19.19	19.38	19.19	19.22	24100	19.22	up	up	correct
MBINO.US	Merchants Bancorp	20221230	20.09	20.42	19.82	20.33	29900	20.33	up	up	correct
MBINP.US	Merchants Bancorp	20221230	24.16	24.325	24.1	24.19	2000	24.19	up	down	incorrect
MBIO.US	Mustang Bio Inc	20221230	0.364	0.395	0.34	0.395	520700	0.395	up	down	incorrect
MBNKP.US	Medallion Bank	20221230	24.2	24.56	24.2	24.51	4700	24.51	up	up	correct
MBOT.US	Microbot Medical Inc	20221230	3.12	3.12	3.01	3.01	29500	3.01	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20221230	1.09	1.1181	1.02	1.06	239655	1.06	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20221230	10.69	10.69	10.65	10.65	700	10.65	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20221230	10.52	10.52	10.52	10.52	0	10.52
MBUU.US	Malibu Boats Inc	20221230	52.89	53.595	52.89	53.3	88100	53.3	up	up	correct
MBWM.US	Mercantile Bank Corporation	20221230	34.36	34.36	33.11	33.48	24100	33.48	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20221230	10.37	10.37	10.37	10.37	0	10.37
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20221230	10.13	10.13	10.13	10.13	0	10.13
MCAER.US	Mountain Crest Acquisition Corp. III Right	20221230	0.0768	0.08	0.0768	0.08	17377	0.08	up	up	correct
MCAEU.US	Mountain Crest Acquisition Corp. III	20221230	9.63	9.63	9.63	9.63	0	9.63
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20221230	0.07	0.07	0.07	0.07	2000	0.07
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20221230	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20221230	10.07	10.07	10.07	10.07	100	10.07
MCBC.US	Macatawa Bank Corporation	20221230	10.88	11.09	10.88	11.03	90400	11.03	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20221230	21.74	21.895	21.58	21.63	27600	21.63	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20221230	25.78	26.04	25.45	25.87	147300	25.87	up	up	correct
MCHP.US	Microchip Technology Incorporated	20221230	69.33	70.33	68.81	70.25	2438200	70.25	up	up	correct
MCHX.US	Marchex Inc	20221230	1.54	1.6	1.54	1.6	21900	1.6	up	up	correct
MCRB.US	Seres Therapeutics Inc	20221230	5.54	5.63	5.421	5.6	1248657	5.6	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20221230	76.37	77.15	73.68	76.89	71800	76.89	up	up	correct
MDB.US	MongoDB Inc	20221230	194.16	198.5	191.75	196.84	1033500	196.84	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20221230	294.94	301.12	279.46	290.25	606200	290.25	down	down	correct
MDGS.US	Medigus Ltd	20221230	4.65	4.97	4.55	4.67	30800	4.67	up	up	correct
MDIA.US	MediaCo Holding Inc	20221230	1.24	1.24	1.11	1.149	88600	1.149	down	down	correct
MDJH.US	MDJM Ltd	20221230	1.51	1.51	1.51	1.51	300	1.51
MDLZ.US	Mondelez International Inc	20221230	66.89	66.99	66.11	66.65	4335300	66.65	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20221230	0.45	0.5	0.41	0.458	247600	0.458	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20221230	0.685	0.714	0.684	0.7	73900	0.7	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20221230	23.49	23.49	23.38	23.38	500	23.38	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20221230	17.75	17.86	17.47	17.64	889000	17.64	down	down	correct
MDVL.US	Medavail Holdings Inc	20221230	0.33	0.33	0.266	0.3	121900	0.3	down	down	correct
MDWD.US	MediWound Ltd	20221230	13.34	13.525	12.01	13.49	188400	13.49	up	up	correct
MDWT.US	Midwest Holding Inc	20221230	12.53	12.75	12.498	12.74	3700	12.74	up	up	correct
MDXG.US	MiMedx Group Inc	20221230	2.8	2.82	2.72	2.78	449636	2.78	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20221230	6.365	6.61	5.97	6.61	9600	6.61	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20221230	2.13	2.16	2.05	2.16	2793700	2.16	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20221230	10.41	10.41	9.93	9.94	82900	9.94	down	down	correct
MEDP.US	Medpace Holdings Inc	20221230	213.04	213.92	209.05	212.41	232200	212.41	down	down	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20221230	10.15	10.15	10.15	10.15	0	10.15
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20221230	0.05	0.05	0.05	0.05	250	0.05
MEDS.US	TRxADE HEALTH Inc	20221230	0.294	0.557	0.29	0.403	1582100	0.403	up	up	correct
MEIP.US	MEI Pharma Inc	20221230	0.25	0.26	0.24	0.24	1028900	0.24	down	up	incorrect
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20221230	10.024	10.03	9.98	9.98	1100	9.98	down	down	correct
MELI.US	MercadoLibre Inc	20221230	846.81	851.06	830.01	846.24	365000	846.24	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20221230	10.4	10.4	10.38	10.38	500	10.38	down	down	correct
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20221230	10.37	10.37	10.37	10.37	2	10.37
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20221230	0.065	0.065	0.045	0.065	2100	0.065
MEOH.US	Methanex Corporation	20221230	37.16	38	36.98	37.86	196100	37.86	up	up	correct
MERC.US	Mercer International Inc	20221230	11.46	11.65	11.33	11.64	337200	11.64	up	up	correct
MESA.US	Mesa Air Group Inc	20221230	1.31	1.74	1.31	1.53	1944900	1.53	up	up	correct
MESO.US	Mesoblast Limited	20221230	2.89	2.95	2.83	2.91	173700	2.91	up	up	correct
METC.US	Ramaco Resources Inc	20221230	8.71	8.86	8.65	8.79	345700	8.79	up	up	correct
METCL.US	METCL	20221230	26.4	26.4	26.28	26.28	1200	26.28	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20221230	0.19	0.19	0.18	0.18	243100	0.18	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20221230	0.0208	0.0354	0.0208	0.0354	205	0.0354	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20221230	1.62	1.85	1.56	1.78	60600	1.78	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20221230	0.99	1.24	0.99	1.117	146200	1.117	up	up	correct
MFIN.US	Medallion Financial Corp	20221230	7	7.25	6.94	7.14	20700	7.14	up	up	correct
MGEE.US	MGE Energy Inc	20221230	71.63	71.63	69.91	70.4	91300	70.4	down	down	correct
MGI.US	MoneyGram International Inc	20221230	10.92	10.92	10.88	10.89	846100	10.89	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20221230	15.56	16.02	15.56	16.02	2300	16.02	up	up	correct
MGNI.US	Magnite Inc	20221230	10.54	10.7	10.33	10.59	1031200	10.59	up	up	correct
MGNX.US	MacroGenics Inc	20221230	6.47	6.772	6.34	6.71	875300	6.71	up	up	correct
MGPI.US	MGP Ingredients Inc	20221230	107.76	108.68	105.51	106.38	92800	106.38	down	down	correct
MGRC.US	McGrath RentCorp	20221230	99	99.01	98	98.74	86600	98.74	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20221230	0.38	0.4	0.33	0.4	3835900	0.4	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20221230	6.37	6.555	6.295	6.52	114900	6.52	up	up	correct
MGYR.US	Magyar Bancorp Inc	20221230	12.94	12.94	12.82	12.82	2000	12.82	down	down	correct
MHLD.US	Maiden Holdings Ltd	20221230	2.05	2.16	2.04	2.11	72600	2.11	up	down	incorrect
MICT.US	MICT Inc	20221230	0.793	0.845	0.78	0.83	215800	0.83	up	up	correct
MIDD.US	The Middleby Corporation	20221230	133.78	134.86	132.85	133.9	295660	133.9	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20221230	0.21	0.25	0.19	0.23	550300	0.23	up	up	correct
MIND.US	MIND Technology Inc	20221230	0.44	0.46	0.42	0.46	43800	0.46	up	up	correct
MINDP.US	MIND Technology Inc	20221230	6.21	6.238	5.8	6.17	11000	6.17	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20221230	0.19	0.21	0.19	0.19	121100	0.19
MIR.US	WT	20221230	1.1	1.12	1.02	1.12	41817	1.12	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20221230	19.15	19.52	18.88	19.5	162600	19.5	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20221230	2.85	3.173	2.78	2.99	13300	2.99	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20221230	3.86	4	3.86	3.96	63500	3.96	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20221230	10.05	10.05	10.04	10.04	23000	10.04	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20221230	10.02	10.04	10.02	10.04	10800	10.04	up	down	incorrect
MITK.US	Mitek Systems Inc	20221230	9.74	9.83	9.61	9.69	213000	9.69	down	down	correct
MKSI.US	MKS Instruments Inc	20221230	83.35	84.88	82.45	84.73	502100	84.73	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20221230	1.67	1.72	1.64	1.68	153300	1.68	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20221230	279.7	282.22	275.83	278.89	124800	278.89	down	down	correct
MLAB.US	Mesa Laboratories Inc	20221230	164.76	167.04	163.08	166.21	67500	166.21	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20221230	10.2	10.2	10.2	10.2	100	10.2
MLACU.US	Malacca Straits Acquisition Company Limited	20221230	10.237	10.237	10.237	10.237	0	10.237
MLACW.US	Malacca Straits Acquisition Company Limited	20221230	0.02	0.02	0.02	0.02	2150	0.02
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20221230	10.2	10.2	10.2	10.2	0	10.2
MLCO.US	Melco Resorts & Entertainment Limited	20221230	11.13	11.67	11.02	11.5	3218300	11.5	up	up	correct
MLKN.US	MillerKnoll Inc	20221230	20.77	21.11	20.7	21.01	523700	21.01	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20221230	17.77	17.82	17.55	17.75	21300	17.75	down	down	correct
MMAT.US	Meta Materials Inc	20221230	1.07	1.19	1.06	1.19	3260400	1.19	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20221230	2.95	3.01	2.85	3	57100	3	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20221230	1.73	1.82	1.73	1.795	74800	1.795	up	up	correct
MMSI.US	Merit Medical Systems Inc	20221230	70.56	70.83	69.66	70.62	224900	70.62	up	up	correct
MMYT.US	MakeMyTrip Limited	20221230	27.14	27.74	27.1	27.57	173200	27.57	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20221230	2.1	2.11	2.09	2.1	58200	2.1
MNDY.US	monday.com Ltd. Ordinary Shares	20221230	117.87	122.98	116.93	122	228600	122	up	up	correct
MNKD.US	MannKind Corporation	20221230	5.31	5.39	5.13	5.27	5705300	5.27	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20221230	2.23	2.4	2.163	2.2	956600	2.2	down	up	incorrect
MNOV.US	MediciNova Inc	20221230	2.16	2.17	2.02	2.05	105000	2.05	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20221230	2.26	2.38	2.13	2.37	44200	2.37	up	up	correct
MNRO.US	Monro Inc	20221230	45.75	46.04	44.94	45.2	169000	45.2	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20221230	27.37	27.49	27.32	27.49	2800	27.49	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20221230	25.5	25.5	25.5	25.5	100	25.5
MNST.US	Monster Beverage Corporation	20221230	101.82	101.82	100.69	101.53	1144300	101.53	down	down	correct
MNTK.US	Montauk Renewables Inc	20221230	10.93	11.09	10.715	11.03	395700	11.03	up	up	correct
MNTS.US	Momentus Inc	20221230	0.8	0.904	0.75	0.78	514500	0.78	down	down	correct
MNTSW.US	Momentus Inc	20221230	0.0501	0.0501	0.0251	0.049	74923	0.049	down	up	incorrect
MNTV.US	Momentive Global Inc	20221230	6.8	7.04	6.61	7	789200	7	up	up	correct
MNTX.US	Manitex International Inc	20221230	3.75	4.13	3.75	4	135200	4	up	up	correct
MODV.US	ModivCare Inc	20221230	86.56	90.97	86.54	89.73	70100	89.73	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20221230	31.82	32.01	31.69	31.75	12000	31.75	down	down	correct
MOGO.US	Mogo Inc	20221230	0.53	0.56	0.529	0.529	286600	0.529	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20221230	6.11	6.55	5.913	6.55	11300	6.55	up	up	correct
MOMO.US	Momo Inc	20221230	8.72	9.24	8.72	8.98	1542400	8.98	up	up	correct
MON.US	Monument Circle Acquisition Corp	20221230	10.07	10.07	10.07	10.07	0	10.07
MONCU.US	Monument Circle Acquisition Corp	20221230	10.05	10.05	10.05	10.05	0	10.05
MOR.US	MorphoSys AG	20221230	3.51	3.6	3.49	3.58	18100	3.58	up	up	correct
MORF.US	Morphic Holding Inc	20221230	26.24	26.79	25.69	26.75	155500	26.75	up	up	correct
MORN.US	Morningstar Inc	20221230	216.86	217.88	213.61	216.59	66700	216.59	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20221230	0.848	0.88	0.82	0.84	95800	0.84	down	down	correct
MOVE.US	Movano Inc	20221230	1.41	1.5	1.27	1.3	109300	1.3	down	down	correct
MOXC.US	Moxian Inc	20221230	0.5	0.525	0.428	0.451	66600	0.451	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20221230	11.8	12.07	11.78	11.86	79600	11.86	up	down	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20221230	0.4698	0.5798	0.4698	0.54	211622	0.54	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20221230	0.155	0.155	0.1	0.1	5764	0.1	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20221230	30.23	30.4	29.84	29.97	54900	29.97	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20221230	10.2	10.21	10.2	10.21	203	10.21	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20221230	346.01	354.08	343.85	353.61	346200	353.61	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20221230	5.86	6.14	5.86	6.11	2402100	6.11	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20221230	0.74	0.766	0.7	0.72	46300	0.72	down	down	correct
MRAM.US	Everspin Technologies Inc	20221230	5.65	5.73	5.46	5.56	109600	5.56	down	down	correct
MRBK.US	Meridian Corporation	20221230	30.24	30.47	29.65	30.29	8600	30.29	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20221230	8.45	8.6	8.31	8.54	70800	8.54	up	down	incorrect
MRCY.US	Mercury Systems Inc	20221230	43.35	44.75	43.04	44.74	212000	44.74	up	up	correct
MREO.US	Mereo BioPharma Group plc	20221230	0.62	0.773	0.59	0.75	2548800	0.75	up	up	correct
MRIN.US	Marin Software Incorporated	20221230	0.96	1	0.95	1	290600	1	up	up	correct
MRKR.US	Marker Therapeutics Inc	20221230	0.24	0.27	0.23	0.27	434800	0.27	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20221230	5	5.15	4.32	4.51	1300	4.51	down	down	correct
MRNA.US	Moderna Inc	20221230	176.22	179.69	172.31	179.62	3428800	179.62	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20221230	3.71	4.01	3.56	3.98	345200	3.98	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20221230	5.7	5.875	5.64	5.86	2242900	5.86	up	up	correct
MRTN.US	Marten Transport Ltd	20221230	19.73	19.94	19.5	19.78	161300	19.78	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20221230	42.6	45.5	42.55	45.31	1166800	45.31	up	up	correct
MRUS.US	Merus N.V	20221230	15.47	16.04	14.85	15.47	163000	15.47
MRVI.US	Maravai LifeSciences Holdings Inc	20221230	13.95	14.63	13.91	14.31	1367800	14.31	up	down	incorrect
MRVL.US	Marvell Technology Inc	20221230	35.88	37.1	35.58	37.04	8106100	37.04	up	down	incorrect
MS.US	PO	20221230	16.87	17.29	16.65	17.18	539781	17.18	up	down	incorrect
MSAC.US	Medicus Sciences Acquisition Corp	20221230	10.07	10.07	10.07	10.07	283000	10.07
MSACW.US	Medicus Sciences Acquisition Corp	20221230	0.075	0.09	0.075	0.09	25751	0.09	up	up	correct
MSBI.US	Midland States Bancorp Inc	20221230	26.59	26.78	26.58	26.62	27800	26.62	up	up	correct
MSDA.US	MSD Acquisition Corp	20221230	10.09	10.1	10.089	10.09	10400	10.09
MSDAU.US	MSD Acquisition Corp	20221230	10.1	10.1	10.09	10.1	1700	10.1
MSDAW.US	MSD Acquisition Corp	20221230	0.0555	0.0775	0.0555	0.0775	16102	0.0775	up	up	correct
MSEX.US	Middlesex Water Company	20221230	82.62	83.57	77.69	78.67	237700	78.67	down	down	correct
MSFIX.US	The Multi	20221230	10.93	10.93	10.93	10.93	0	10.93
MSFT.US	Microsoft Corporation	20221230	238.21	239.96	236.66	239.82	21930800	239.82	up	up	correct
MSGM.US	Motorsport Games Inc	20221230	3.07	4.45	2.85	4.15	124700	4.15	up	up	correct
MSTR.US	MicroStrategy Incorporated	20221230	133.82	142.09	132.56	141.57	702100	141.57	up	down	incorrect
MSVB.US	Mid	20221230	13.01	13.01	13.01	13.01	0	13.01
MTAC.US	MedTech Acquisition Corporation	20221230	10.05	10.05	10.03	10.03	600	10.03	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20221230	10.11	10.11	10.11	10.11	0	10.11
MTACW.US	MedTech Acquisition Corporation	20221230	0.075	0.075	0.075	0.075	200	0.075
MTBC.US	CareCloud Inc	20221230	2.77	2.85	2.72	2.81	39400	2.81	up	up	correct
MTBCP.US	CareCloud Inc	20221230	26.76	26.98	26.526	26.694	12200	26.694	down	down	correct
MTC.US	Mmtec Inc	20221230	0.73	0.829	0.712	0.775	16300	0.775	up	up	correct
MTCH.US	Match Group Inc	20221230	40.22	41.54	40.14	41.49	2739900	41.49	up	up	correct
MTCR.US	Metacrine Inc	20221230	0.42	0.45	0.412	0.448	312600	0.448	up	up	correct
MTEM.US	Molecular Templates Inc	20221230	0.31	0.35	0.31	0.33	450000	0.33	up	up	correct
MTEX.US	Mannatech Incorporated	20221230	17.77	18.53	17.07	17.9	4300	17.9	up	up	correct
MTLS.US	Materialise NV	20221230	8.84	8.9	8.71	8.8	203100	8.8	down	down	correct
MTP.US	Midatech Pharma plc	20221230	0.761	1.13	0.761	0.985	49500	0.985	up	down	incorrect
MTRX.US	Matrix Service Company	20221230	6.36	6.49	6.16	6.22	212000	6.22	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20221230	10.5	10.5	10.5	10.5	100	10.5
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20221230	0.033	0.033	0.033	0.033	300	0.033
MTSI.US	MACOM Technology Solutions Holdings Inc	20221230	62.47	63.13	61.57	62.98	210200	62.98	up	up	correct
MTTR.US	Matterport Inc	20221230	2.65	2.82	2.63	2.8	3552700	2.8	up	up	correct
MU.US	Micron Technology Inc	20221230	49.45	50.02	49.13	49.98	11987400	49.98	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20221230	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20221230	0.26	0.31	0.26	0.29	202475100	0.29	up	up	correct
MVBF.US	MVB Financial Corp	20221230	21.97	22.136	21.76	22.02	11500	22.02	up	up	correct
MVIS.US	MicroVision Inc	20221230	2.29	2.46	2.27	2.35	1752900	2.35	up	up	correct
MVST.US	Microvast Holdings Inc	20221230	1.5	1.57	1.46	1.53	1242400	1.53	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20221230	0.1552	0.2005	0.1421	0.1999	253617	0.1999	up	up	correct
MXCT.US	MaxCyte Inc.	20221230	5.31	5.505	5.27	5.46	265200	5.46	up	up	correct
MYFW.US	First Western Financial Inc	20221230	27.77	28.29	27.67	28.15	24900	28.15	up	up	correct
MYGN.US	Myriad Genetics Inc	20221230	14.36	14.71	13.92	14.51	3557700	14.51	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20221230	1.12	1.21	1.11	1.15	219500	1.15	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20221230	3.97	4.239	3.84	4.239	5000	4.239	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20221230	7.07	7.1	6.947	7.1	4200	7.1	up	up	correct
MYPS.US	Playstudios Inc	20221230	3.72	3.955	3.72	3.88	201800	3.88	up	up	correct
MYPSW.US	MYPSW	20221230	0.4	0.4	0.4	0.4	0	0.4
MYRG.US	MYR Group Inc	20221230	91.56	92.45	90.46	92.07	68100	92.07	up	down	incorrect
MYSZ.US	My Size Inc	20221230	2.69	2.79	2.61	2.72	17000	2.72	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20221230	10.11	10.11	10.11	10.11	600	10.11
NAACU.US	North Atlantic Acquisition Corporation	20221230	10.07	10.07	10.07	10.07	0	10.07
NAII.US	Natural Alternatives International Inc	20221230	8	8.5	7.92	8.39	10600	8.39	up	up	correct
NAOV.US	NanoVibronix Inc	20221230	0.257	0.279	0.22	0.252	490400	0.252	down	up	incorrect
NARI.US	Inari Medical Inc	20221230	62.69	63.81	61.65	63.56	286700	63.56	up	down	incorrect
NATH.US	Nathan's Famous Inc	20221230	67	68.2	67	67.21	2100	67.21	up	up	correct
NATI.US	National Instruments Corporation	20221230	36.81	36.96	36.39	36.9	612100	36.9	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20221230	8.41	8.5	8.24	8.32	19200	8.32	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20221230	1.72	1.83	1.7	1.8	92700	1.8	up	up	correct
NAVI.US	Navient Corporation	20221230	16.43	16.56	16.35	16.45	575400	16.45	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20221230	119.67	119.72	117.7	119.44	508600	119.44	down	down	correct
NBN.US	Northeast Bank	20221230	42.3	42.65	41.84	42.1	76600	42.1	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20221230	1.78	1.89	1.66	1.89	50500	1.89	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20221230	0.21	0.21	0.1807	0.1902	645459	0.1902	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20221230	9.99	10.02	9.99	10.01	14200	10.01	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20221230	10	10.02	10	10	2600	10
NBSTW.US	Newbury Street Acquisition Corporation	20221230	0.06	0.0901	0.0401	0.07	100888	0.07	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20221230	43.55	43.89	43.24	43.42	144400	43.42	down	down	correct
NBTX.US	Nanobiotix S.A	20221230	3.65	3.67	3.29	3.67	2500	3.67	up	down	incorrect
NCACU.US	Newcourt Acquisition Corp Unit	20221230	10.1	10.22	10.08	10.21	4428	10.21	up	up	correct
NCMI.US	National CineMedia Inc	20221230	0.24	0.25	0.22	0.22	2140900	0.22	down	up	incorrect
NCNA.US	NuCana plc	20221230	0.683	0.71	0.64	0.66	160400	0.66	down	up	incorrect
NCNO.US	nCino Inc	20221230	25.4	26.62	25.4	26.44	427300	26.44	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20221230	25	25.07	24.991	25	1600	25
NCTY.US	The9 Limited	20221230	0.52	0.57	0.5	0.57	144500	0.57	up	up	correct
NDAQ.US	Nasdaq Inc	20221230	61.4	61.56	60.74	61.35	1187900	61.35	down	down	correct
NDLS.US	Noodles & Company	20221230	5.45	5.57	5.41	5.49	89207	5.49	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20221230	4.13	4.321	4.01	4.07	28000	4.07	down	down	correct
NDSN.US	Nordson Corporation	20221230	239.48	239.48	236	237.72	114600	237.72	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20221230	14.82	14.95	14.8	14.92	52200	14.92	up	up	correct
NEE.US	PQ	20221230	50.48	50.52	49.914	50.49	16658	50.49	up	up	correct
NEGG.US	Newegg Commerce Inc	20221230	1.26	1.32	1.26	1.31	236600	1.31	up	up	correct
NEO.US	NeoGenomics Inc	20221230	9.21	9.34	9.07	9.24	607000	9.24	up	up	correct
NEOG.US	Neogen Corporation	20221230	15.18	15.31	15.04	15.23	1620800	15.23	up	up	correct
NEON.US	Neonode Inc	20221230	5.5	5.58	5.36	5.5	40300	5.5
NEPH.US	Nephros Inc	20221230	1.09	1.16	1.09	1.16	25700	1.16	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20221230	0.3	0.34	0.26	0.32	854800	0.32	up	up	correct
NERV.US	Minerva Neurosciences Inc	20221230	1.49	1.6	1.36	1.59	141400	1.59	up	up	correct
NESR.US	National Energy Services Reunited Corp	20221230	6.65	6.99	6.62	6.94	250400	6.94	up	up	correct
NESRW.US	NESRW	20221230	0.3502	0.4022	0.33	0.4	92626	0.4	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20221230	16.54	16.96	16.16	16.25	250100	16.25	down	up	incorrect
NEXI.US	NexImmune Inc	20221230	0.251	0.265	0.196	0.243	876800	0.243	down	down	correct
NEXT.US	NextDecade Corporation	20221230	4.91	5.01	4.79	4.94	557600	4.94	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20221230	15.65	15.81	15.65	15.73	86800	15.73	up	up	correct
NFE.US	New Fortress Energy Inc	20221230	41.52	42.54	41.36	42.42	833100	42.42	up	up	correct
NFLX.US	Netflix Inc	20221230	285.53	295.01	283.22	294.88	7557400	294.88	up	up	correct
NFYS.US	UN	20221230	10.34	10.34	10.34	10.34	100	10.34
NGM.US	NGM Biopharmaceuticals Inc	20221230	4.81	5.02	4.78	5.02	371600	5.02	up	up	correct
NGMS.US	NeoGames S.A	20221230	12.05	12.495	11.925	12.19	138400	12.19	up	up	correct
NH.US	NantHealth Inc	20221230	3.87	3.92	3.64	3.65	26300	3.65	down	down	correct
NHTC.US	Natural Health Trends Corp	20221230	3.45	3.47	3.41	3.43	16600	3.43	down	down	correct
NICE.US	NICE Ltd	20221230	191.29	193.57	189.86	192.3	86500	192.3	up	down	incorrect
NICHX.US	NICHX	20221230	28.59	28.59	28.59	28.59	0	28.59
NICK.US	Nicholas Financial Inc	20221230	6.61	6.61	6.3	6.3	1200	6.3	down	up	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20221230	0.554	0.585	0.55	0.57	165100	0.57	up	up	correct
NIU.US	Niu Technologies	20221230	4.9	5.29	4.9	5.23	525200	5.23	up	up	correct
NKLA.US	Nikola Corporation	20221230	2.29	2.32	2.12	2.16	15097100	2.16	down	down	correct
NKSH.US	National Bankshares Inc	20221230	40.21	40.95	40.21	40.3	8200	40.3	up	up	correct
NKTR.US	Nektar Therapeutics	20221230	2.15	2.27	2.14	2.26	1511900	2.26	up	up	correct
NKTX.US	Nkarta Inc	20221230	5.56	6.015	5.55	5.99	747500	5.99	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20221230	1.25	1.32	1.228	1.29	85540	1.29	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20221230	0.12	0.29	0.1	0.29	1600	0.29	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20221230	0.48	0.52	0.48	0.509	127800	0.509	up	up	correct
NMFC.US	New Mountain Finance Corporation	20221230	12.51	12.56	12.27	12.37	498500	12.37	down	down	correct
NMIH.US	NMI Holdings Inc	20221230	20.81	20.99	20.78	20.9	241000	20.9	up	up	correct
NMRD.US	Nemaura Medical Inc	20221230	1.76	1.845	1.69	1.717	13400	1.717	down	down	correct
NMRK.US	Newmark Group Inc	20221230	8.03	8.08	7.77	7.97	573300	7.97	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20221230	1.2	1.298	1.154	1.2	62700	1.2
NMTR.US	9 Meters Biopharma Inc	20221230	1.24	1.51	1.2	1.26	324500	1.26	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20221230	0.47	0.47	0.3725	0.3725	16633	0.3725	down	up	incorrect
NNBR.US	NN Inc	20221230	1.37	1.51	1.37	1.5	249500	1.5	up	up	correct
NNDM.US	Nano Dimension Ltd	20221230	2.31	2.34	2.26	2.3	2803400	2.3	down	down	correct
NNOX.US	Nano	20221230	6.95	7.44	6.9	7.38	624800	7.38	up	down	incorrect
NODK.US	NI Holdings Inc	20221230	13.45	13.47	13.22	13.27	3900	13.27	down	down	correct
NOTV.US	Inotiv Inc	20221230	4.89	4.98	4.61	4.94	539500	4.94	up	up	correct
NOVN.US	Novan Inc	20221230	1.29	1.53	1.24	1.46	655300	1.46	up	down	incorrect
NOVT.US	Novanta Inc	20221230	136.16	137.09	134.5	135.87	73200	135.87	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20221230	10.45	10.45	10.45	10.45	100	10.45
NOVVU.US	Nova Vision Acquisition Corp. Unit	20221230	10.48	10.48	10.48	10.48	0	10.48
NPABU.US	New Providence Acquisition Corp. II Unit	20221230	9.9301	9.9301	9.9301	9.9301	0	9.9301
NPCE.US	NeuroPace Inc	20221230	1.51	1.58	1.38	1.49	18900	1.49	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20221230	10.12	10.12	10.08	10.1	49300	10.1	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20221230	10.08	10.1	10.08	10.1	11000	10.1	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20221230	0.0401	0.0501	0.0401	0.0501	179961	0.0501	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20221230	0.7	0.8	0.68	0.718	4189000	0.718	up	up	correct
NRC.US	National Research Corporation	20221230	37.02	37.42	36.61	37.3	35000	37.3	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20221230	9.29	9.66	9.21	9.6	253700	9.6	up	up	correct
NRIM.US	Northrim BanCorp Inc	20221230	54.47	54.64	54.12	54.57	7000	54.57	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20221230	10.8	11.04	10.62	10.98	333200	10.98	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20221230	20.17	20.17	20.17	20.17	0	20.17
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20221230	20.4	20.4	20.4	20.4	0	20.4
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20221230	20.41	20.41	20.41	20.41	0	20.41
NRXP.US	NRx Pharmaceuticals Inc	20221230	1.09	1.13	1.07	1.11	246400	1.11	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20221230	0.27	0.27	0.25	0.2501	7921	0.2501	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20221230	99.41	100.51	99.01	100.27	168500	100.27	up	up	correct
NSPR.US	InspireMD Inc	20221230	0.84	0.9	0.84	0.86	48300	0.86	up	up	correct
NSSC.US	Napco Security Technologies Inc	20221230	27.1	27.56	26.87	27.48	184800	27.48	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20221230	7.67	8	7.55	7.97	458300	7.97	up	up	correct
NSYS.US	Nortech Systems Incorporated	20221230	12.27	12.82	11.94	12.25	5500	12.25	down	up	incorrect
NTAP.US	NetApp Inc	20221230	59.76	60.08	59.1	60.06	1382200	60.06	up	up	correct
NTCT.US	NetScout Systems Inc	20221230	32.42	32.62	32.21	32.51	335600	32.51	up	up	correct
NTES.US	NetEase Inc	20221230	72.59	73.94	72.08	72.63	1110900	72.63	up	up	correct
NTGR.US	NETGEAR Inc	20221230	17.67	18.22	17.66	18.11	109200	18.11	up	up	correct
NTIC.US	Northern Technologies International Corporation	20221230	13.35	13.35	12.83	13.31	11200	13.31	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20221230	34.53	35.03	33.51	34.89	891900	34.89	up	up	correct
NTNX.US	Nutanix Inc	20221230	25.39	26.07	25.3	26.05	1055400	26.05	up	up	correct
NTRA.US	Natera Inc	20221230	39.94	40.63	39.12	40.17	651000	40.17	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20221230	3.75	3.75	3.54	3.605	5500	3.605	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20221230	3.14	3.14	3.14	3.14	16	3.14
NTRS.US	Northern Trust Corporation	20221230	88.64	89	87.63	88.49	488200	88.49	down	down	correct
NTRSO.US	Northern Trust Corporation	20221230	19.67	20.1	19.67	19.8	40100	19.8	up	up	correct
NTWK.US	NetSol Technologies Inc	20221230	2.9	2.99	2.84	2.89	13800	2.89	down	down	correct
NURO.US	NeuroMetrix Inc	20221230	1.44	1.49	1.38	1.49	44800	1.49	up	up	correct
NUVA.US	NuVasive Inc	20221230	39.92	41.46	39.7	41.24	514300	41.24	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20221230	29.6	30.35	28.915	29.78	125900	29.78	up	up	correct
NUWE.US	Nuwellis Inc	20221230	12.01	12.24	9.7	10.72	514900	10.72	down	down	correct
NUZE.US	NuZee Inc	20221230	9.02	9.02	8.56	8.65	13600	8.65	down	up	incorrect
NVAX.US	Novavax Inc	20221230	9.59	10.3	9.4	10.28	6319100	10.28	up	up	correct
NVCN.US	Neovasc Inc	20221230	16.25	16.3	15.16	15.8	28500	15.8	down	up	incorrect
NVCR.US	NovoCure Limited	20221230	70.64	73.5	70.64	73.35	481900	73.35	up	up	correct
NVDA.US	NVIDIA Corporation	20221230	143.34	146.29	142.33	146.14	31027300	146.14	up	up	correct
NVEC.US	NVE Corporation	20221230	64.6	65.1	64.18	64.75	15300	64.75	up	up	correct
NVEE.US	NV5 Global Inc	20221230	132.15	133.12	130.76	132.32	65800	132.32	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20221230	24.79	25.99	24.78	25.41	218900	25.41	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20221230	0.42	0.46	0.39	0.43	14700	0.43	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20221230	2.44	2.48	2.18	2.35	121400	2.35	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20221230	81.04	82.23	80.95	81.68	79600	81.68	up	up	correct
NVNO.US	enVVeno Medical Corp	20221230	4.95	5.12	4.95	5.1	15200	5.1	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20221230	0.055	0.055	0.055	0.055	0	0.055
NVOS.US	Novo Integrated Sciences Inc	20221230	0.2	0.21	0.2	0.201	13100	0.201	up	up	correct
NVSA.US	New Vista Acquisition Corp	20221230	10.1	10.11	10.095	10.095	700	10.095	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20221230	10.114	10.114	10.09	10.094	400	10.094	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20221230	0.0381	0.0577	0.0381	0.0577	1885	0.0577	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20221230	3.42	3.53	3.31	3.51	874200	3.51	up	up	correct
NVVE.US	Nuvve Holding Corp	20221230	0.58	0.685	0.552	0.67	418900	0.67	up	up	correct
NVVEW.US	Nuvve Holding Corp	20221230	0.04	0.08	0.0351	0.0628	183180	0.0628	up	up	correct
NWBI.US	Northwest Bancshares Inc	20221230	14.01	14.01	13.9	13.98	535600	13.98	down	up	incorrect
NWE.US	NorthWestern Corporation	20221230	59.6	59.77	58.81	59.34	393000	59.34	down	down	correct
NWFL.US	Norwood Financial Corp	20221230	33.45	34.05	33.44	33.44	28400	33.44	down	down	correct
NWL.US	Newell Brands Inc	20221230	12.99	13.22	12.9	13.08	3461300	13.08	up	up	correct
NWLI.US	National Western Life Group Inc	20221230	290.77	291.82	278.01	281	13000	281	down	up	incorrect
NWPX.US	Northwest Pipe Company	20221230	33.89	34.4	33.56	33.7	33900	33.7	down	down	correct
NWS.US	News Corporation	20221230	18.29	18.4608	18.22	18.44	470726	18.44	up	down	incorrect
NWSA.US	News Corporation	20221230	18.03	18.21	17.95	18.2	1859900	18.2	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20221230	18.82	18.89	18.69	18.78	294500	18.78	down	down	correct
NXPI.US	NXP Semiconductors N.V	20221230	155.53	158.18	154.07	158.03	1021000	158.03	up	up	correct
NXST.US	Nexstar Media Group Inc	20221230	175.21	175.24	171.96	175.03	194200	175.03	down	down	correct
NXTC.US	NextCure Inc	20221230	1.38	1.42	1.31	1.41	349200	1.41	up	up	correct
NXTP.US	Nextplay Technologies Inc	20221230	0.112	0.12	0.107	0.115	1333600	0.115	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20221230	2.57	2.6	2.53	2.56	3211700	2.56	down	up	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20221230	16.47	16.67	16.47	16.67	9400	16.67	up	down	incorrect
NYMTM.US	New York Mortgage Trust Inc	20221230	18.45	18.57	18.3	18.31	31400	18.31	down	up	incorrect
NYMTN.US	New York Mortgage Trust Inc	20221230	17.93	18.44	17.5	17.6	32900	17.6	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20221230	0.32	0.34	0.28	0.32	237800	0.32
NYXH.US	Nyxoah SA Ordinary Shares	20221230	5.51	5.51	4.99	4.99	11300	4.99	down	down	correct
OB.US	Outbrain Inc	20221230	3.63	3.79	3.465	3.62	294300	3.62	down	down	correct
OBLG.US	Oblong Inc	20221230	0.13	0.16	0.11	0.12	1174700	0.12	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20221230	36.52	36.71	36.3	36.7	86600	36.7	up	up	correct
OBSV.US	ObsEva SA	20221230	0.14	0.151	0.14	0.145	558300	0.145	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20221230	46.76	46.76	46.58	46.58	600	46.58	down	down	correct
OCAX.US	OCA Acquisition Corp	20221230	10.26	10.27	10.26	10.27	141900	10.27	up	up	correct
OCAXU.US	OCA Acquisition Corp	20221230	10.25	10.25	10.25	10.25	0	10.25
OCC.US	Optical Cable Corporation	20221230	4.68	4.71	4.42	4.42	6100	4.42	down	down	correct
OCCI.US	OFS Credit Company Inc	20221230	8.1	8.2	8.01	8.12	61600	8.12	up	down	incorrect
OCCIO.US	OFS Credit Company Inc	20221230	22.8	22.8	22.8	22.8	900	22.8
OCFC.US	OceanFirst Financial Corp	20221230	21.32	21.36	21.19	21.25	129500	21.25	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20221230	24.7	25	24.7	25	700	25	up	up	correct
OCG.US	Oriental Culture Holding LTD	20221230	0.517	0.524	0.5	0.501	55000	0.501	down	down	correct
OCGN.US	Ocugen Inc	20221230	1.2	1.31	1.2	1.3	4372200	1.3	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20221230	6.96	7.02	6.85	6.87	1444700	6.87	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20221230	2.66	2.82	2.66	2.81	1138400	2.81	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20221230	3.26	3.66	3.1784	3.53	395437	3.53	up	up	correct
OCX.US	OncoCyte Corporation	20221230	0.301	0.367	0.28	0.321	1056300	0.321	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20221230	283.03	286.58	280.18	283.78	514200	283.78	up	down	incorrect
ODP.US	The ODP Corporation	20221230	45.5	45.67	45.06	45.54	492225	45.54	up	up	correct
OESX.US	Orion Energy Systems Inc	20221230	1.74	1.86	1.74	1.82	85300	1.82	up	up	correct
OFED.US	Oconee Federal Financial Corp	20221230	25	25	25	25	100	25
OFIX.US	Orthofix Medical Inc	20221230	19.67	20.75	19.45	20.53	439300	20.53	up	up	correct
OFLX.US	Omega Flex Inc	20221230	92.66	95.49	91.01	93.32	15200	93.32	up	up	correct
OFS.US	OFS Capital Corporation	20221230	9.98	10.58	9.81	10.15	32700	10.15	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20221230	21.39	21.39	21.39	21.39	400	21.39
OGI.US	OrganiGram Holdings Inc	20221230	0.741	0.8	0.74	0.8	1256600	0.8	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20221230	9.6	10	9.6	10	2200	10	up	down	incorrect
OIIM.US	O2Micro International Limited	20221230	4.45	4.47	4.42	4.47	41700	4.47	up	down	incorrect
OKTA.US	Okta Inc	20221230	66.61	68.49	66.28	68.33	1417200	68.33	up	down	incorrect
OLB.US	The OLB Group Inc	20221230	0.9	0.9	0.805	0.8389	208100	0.8389	down	up	incorrect
OLED.US	Universal Display Corporation	20221230	106.15	108.13	105.42	108.04	256600	108.04	up	down	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20221230	9.96	9.96	9.96	9.96	201	9.96
OLK.US	Olink Holding AB (publ)	20221230	25.08	25.75	24.322	25.38	611200	25.38	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20221230	46.13	47.32	46.13	46.84	1057300	46.84	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20221230	2.42	2.62	2.42	2.45	195700	2.45	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20221230	5.12	5.24	5.065	5.21	1528000	5.21	up	up	correct
OM.US	Outset Medical Inc	20221230	25.46	25.94	25.125	25.82	556000	25.82	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20221230	63.19	63.19	61.58	61.84	62100	61.84	down	down	correct
OMCL.US	Omnicell Inc	20221230	48.59	50.77	48.37	50.42	363700	50.42	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20221230	10.1	10.1	10.1	10.1	0	10.1
OMER.US	Omeros Corporation	20221230	2.13	2.27	2.12	2.26	598400	2.26	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20221230	3.68	3.88	3.557	3.88	28000	3.88	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20221230	5.59	5.815	5.41	5.71	35000	5.71	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20221230	2.05	2.05	1.95	2.01	88200	2.01	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20221230	4.2	4.365	4.13	4.365	10700	4.365	up	up	correct
ON.US	ON Semiconductor Corporation	20221230	61.53	62.44	60.87	62.37	2650100	62.37	up	up	correct
ONB.US	Old National Bancorp	20221230	18.1	18.2	17.94	17.98	1092300	17.98	down	down	correct
ONCR.US	Oncorus Inc	20221230	0.25	0.29	0.241	0.253	348800	0.253	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20221230	1.8	1.95	1.56	1.68	222300	1.68	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20221230	0.95	1.03	0.91	1	221200	1	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20221230	1.57	1.67	1.56	1.63	272100	1.63	up	up	correct
ONDS.US	Ondas Holdings Inc	20221230	1.46	1.6	1.46	1.59	678200	1.59	up	up	correct
ONEM.US	1Life Healthcare Inc	20221230	16.65	16.79	16.6	16.71	1638800	16.71	up	up	correct
ONEW.US	OneWater Marine Inc	20221230	28.74	29.205	28.33	28.6	53000	28.6	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20221230	0.63	0.66	0.62	0.65	141700	0.65	up	up	correct
ONVO.US	Organovo Holdings Inc	20221230	1.43	1.44	1.37	1.41	26400	1.41	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20221230	11.24	11.24	11.24	11.24	0	11.24
OPBK.US	OP Bancorp	20221230	11.2	11.28	11.1	11.16	8300	11.16	down	up	incorrect
OPCH.US	Option Care Health Inc	20221230	30.3	30.39	29.85	30.09	1067900	30.09	down	down	correct
OPEN.US	Opendoor Technologies Inc	20221230	1.12	1.18	1.08	1.16	21345600	1.16	up	up	correct
OPGN.US	OpGen Inc	20221230	0.15	0.15	0.132	0.141	1369200	0.141	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20221230	3.86	4.25	3.83	4.09	4600	4.09	up	up	correct
OPI.US	Office Properties Income Trust	20221230	13.5	13.63	13.23	13.35	279800	13.35	down	down	correct
OPINL.US	Office Properties Income Trust	20221230	17.181	17.52	17.18	17.45	17400	17.45	up	up	correct
OPK.US	OPKO Health Inc	20221230	1.21	1.25	1.18	1.25	3093300	1.25	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20221230	20.23	20.46	20.21	20.28	24100	20.28	up	up	correct
OPOF.US	Old Point Financial Corporation	20221230	27.29	27.3	26.9	27	3300	27	down	up	incorrect
OPRA.US	Opera Limited	20221230	6	6.34	5.99	6.29	94900	6.29	up	up	correct
OPRT.US	Oportun Financial Corporation	20221230	5.47	5.574	5.42	5.51	89000	5.51	up	up	correct
OPRX.US	OptimizeRx Corporation	20221230	16.31	17.12	16.29	16.8	133400	16.8	up	up	correct
OPT.US	Opthea Limited	20221230	5.16	5.36	4.895	5.36	1409	5.36	up	up	correct
OPTN.US	OptiNose Inc	20221230	1.82	1.9	1.746	1.85	172500	1.85	up	up	correct
ORGN.US	Origin Materials Inc	20221230	4.45	4.64	4.385	4.61	1308300	4.61	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20221230	0.8001	1.03	0.7501	0.8702	136041	0.8702	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20221230	2.58	2.7	2.58	2.69	573300	2.69	up	up	correct
ORGS.US	Orgenesis Inc	20221230	1.9	1.95	1.79	1.95	16500	1.95	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20221230	10.08	10.09	10.05	10.05	2300	10.05	down	down	correct
ORIAU.US	Orion Biotech Opportunities Corp	20221230	9.77	9.77	9.77	9.77	100	9.77
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20221230	0.1401	0.2802	0.1351	0.1517	33478	0.1517	up	up	correct
OSIS.US	OSI Systems Inc	20221230	79.58	80.05	79.14	79.52	45000	79.52	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20221230	5.38	5.93	5.22	5.89	711900	5.89	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20221230	840.52	844.31	839.47	844.03	283400	844.03	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20221230	11.95	12.21	11.42	12.03	517700	12.03	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20221230	23.17	23.39	23.03	23.16	36800	23.16	down	down	correct
ORTX.US	Orchard Therapeutics plc	20221230	0.37	0.38	0.36	0.37	769300	0.37
OSBC.US	Old Second Bancorp Inc	20221230	16.28	16.34	16.02	16.04	130200	16.04	down	down	correct
OSPN.US	OneSpan Inc	20221230	11.03	11.37	11.01	11.19	121000	11.19	up	up	correct
OSS.US	One Stop Systems Inc	20221230	3	3.042	2.985	3.01	9900	3.01	up	up	correct
OSTK.US	Overstock.com Inc	20221230	18.85	19.4	18.68	19.36	1358900	19.36	up	up	correct
OSUR.US	OraSure Technologies Inc	20221230	4.71	4.84	4.7	4.82	326800	4.82	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20221230	9.15	9.35	9.15	9.33	154500	9.33	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20221230	10.8	10.95	10.41	10.54	4500	10.54	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20221230	10.25	11.02	10.25	10.43	600	10.43	up	up	correct
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20221230	0.039	0.039	0.039	0.039	5000	0.039
OTEX.US	Open Text Corporation	20221230	29.61	29.98	28.02	29.64	640100	29.64	up	up	correct
OTIC.US	Otonomy Inc	20221230	0.09	0.094	0.086	0.087	7369000	0.087	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20221230	1.05	1.09	1	1.08	470300	1.08	up	up	correct
OTLY.US	Oatly Group AB	20221230	1.68	1.78	1.67	1.74	5468500	1.74	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20221230	0.385	0.41	0.385	0.407	110700	0.407	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20221230	0.0203	0.0298	0.02	0.0298	308500	0.0298	up	up	correct
OTRK.US	Ontrak Inc	20221230	0.371	0.3799	0.342	0.3676	215451	0.3676	down	down	correct
OTRKP.US	Ontrak Inc	20221230	0.36	0.41	0.355	0.41	30500	0.41	up	up	correct
OTTR.US	Otter Tail Corporation	20221230	59.37	59.37	58.18	58.71	162200	58.71	down	down	correct
OUST.US	WT	20221230	0.0845	0.102	0.0845	0.095	129022	0.095	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20221230	26.1	26.48	26	26.42	2500	26.42	up	up	correct
OVID.US	Ovid Therapeutics Inc	20221230	1.79	1.86	1.79	1.86	90800	1.86	up	up	correct
OVLY.US	Oak Valley Bancorp	20221230	22.59	22.65	22.39	22.65	5600	22.65	up	up	correct
OWSCX.US	OWSCX	20221230	18	18	18	18	0	18
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20221230	10.47	10.47	10.45	10.45	300	10.45	down	down	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20221230	10.38	10.38	10.38	10.38	6400	10.38
OXACW.US	Oxbridge Acquisition Corp. Warrant	20221230	0.032	0.032	0.0235	0.032	4500	0.032
OXBR.US	Oxbridge Re Holdings Limited	20221230	1.08	1.2	1.07	1.2	33100	1.2	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20221230	0.05	0.0526	0.05	0.0526	4516	0.0526	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20221230	5.08	5.12	5.02	5.07	1038200	5.07	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20221230	22.645	22.645	22.01	22.582	4400	22.582	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20221230	24.665	24.9	24.665	24.9	11600	24.9	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20221230	22.1	22.68	22.02	22.68	15600	22.68	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20221230	3.01	3.13	3.01	3.12	218000	3.12	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20221230	21.42	21.74	21.42	21.74	3200	21.74	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20221230	24.6	24.63	24.52	24.63	1800	24.63	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20221230	23.75	23.75	23.75	23.75	200	23.75
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20221230	10.33	10.35	10.32	10.33	74800	10.33
OXUSU.US	Oxus Acquisition Corp Unit	20221230	10.31	10.31	10.31	10.31	100	10.31
OXUSW.US	Oxus Acquisition Corp. Warrant	20221230	0.04	0.04	0.037	0.04	26720	0.04
OYST.US	Oyster Point Pharma Inc	20221230	11.16	11.2	11.12	11.17	2088200	11.17	up	up	correct
OZK.US	Bank OZK	20221230	40	40.39	39.74	40.06	755600	40.06	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20221230	15.7	15.94	15.66	15.77	160400	15.77	up	up	correct
OZON.US	Ozon Holdings PLC	20221230	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20221230	11.65	11.77	11.54	11.76	2716500	11.76	up	up	correct
PAAS.US	Pan American Silver Corp	20221230	16.7	16.77	16.2	16.34	2830000	16.34	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20221230	8.09	8.24	7.73	8.18	4608800	8.18	up	down	incorrect
PACW.US	PacWest Bancorp	20221230	22.68	23.01	22.68	22.95	795000	22.95	up	up	correct
PACX.US	Pioneer Merger Corp	20221230	10.11	10.14	10.11	10.14	183900	10.14	up	down	incorrect
PACXU.US	Pioneer Merger Corp	20221230	10.13	10.13	10.13	10.13	2100	10.13
PACXW.US	Pioneer Merger Corp	20221230	0.0002	0.0006	0.0002	0.0005	69201	0.0005	up	up	correct
PAGP.US	Plains GP Holdings L.P	20221230	12.3	12.46	12.2	12.44	1980100	12.44	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20221230	13.38	13.59	13.3	13.41	111900	13.41	up	up	correct
PALI.US	Palisade Bio Inc	20221230	4.24	8.54	4.22	5.2	89795200	5.2	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20221230	1.31	1.38	1.31	1.32	57700	1.32	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20221230	10.045	10.05	10.045	10.05	8000	10.05	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20221230	5.16	5.21	5.04	5.15	114000	5.15	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20221230	138.5	139.79	137.29	139.54	3359000	139.54	up	up	correct
PASG.US	Passage Bio Inc	20221230	1.3	1.45	1.3	1.38	179600	1.38	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20221230	7.25	7.285	6.95	7.03	57300	7.03	down	down	correct
PATK.US	Patrick Industries Inc	20221230	61	61.4	60.29	60.6	104900	60.6	down	down	correct
PAVM.US	PAVmed Inc	20221230	0.46	0.49	0.46	0.48	550000	0.48	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20221230	0.23	0.23	0.2001	0.22	25950	0.22	down	down	correct
PAX.US	Patria Investments Limited	20221230	13.8	14.11	13.75	13.93	144300	13.93	up	up	correct
PAYS.US	PaySign Inc	20221230	2.4	2.59	2.34	2.58	64700	2.58	up	up	correct
PAYA.US	Paya Holdings Inc	20221230	7.6	7.94	7.6	7.87	400000	7.87	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20221230	5.36	5.5	5.32	5.47	1657600	5.47	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20221230	0.9995	1.09	0.9995	1.03	9426	1.03	up	up	correct
PAYX.US	Paychex Inc	20221230	115.82	116.11	113.97	115.56	1060900	115.56	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20221230	10.31	10.31	10.31	10.31	1	10.31
PBBK.US	PB Bankshares Inc. Common Stock	20221230	13.63	13.63	13.54	13.58	700	13.58	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20221230	11.51	11.528	11.36	11.4	2900	11.4	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20221230	18.1	19.14	18.1	19.14	1400	19.14	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20221230	0.073	0.08	0.068	0.073	6547600	0.073
PBPB.US	Potbelly Corporation	20221230	5.583	5.64	5.34	5.57	23270	5.57	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20221230	0.1	0.101	0.095	0.1	2315300	0.1
PBYI.US	Puma Biotechnology Inc	20221230	4.16	4.26	4.05	4.23	208000	4.23	up	up	correct
PCAR.US	PACCAR Inc	20221230	97.99	99.32	97.6	98.97	1261500	98.97	up	up	correct
PCB.US	PCB Bancorp	20221230	17.88	17.88	17.67	17.69	16070	17.69	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20221230	10.21	10.21	10.21	10.21	0	10.21
PCH.US	PotlatchDeltic Corporation	20221230	44.34	44.38	43.64	43.99	333900	43.99	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20221230	38.85	38.97	38.13	38.61	445500	38.61	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20221230	1.12	1.125	1.01	1.1	67200	1.1	down	down	correct
PCSB.US	PCSB Financial Corporation	20221230	19.01	19.26	18.7	19.04	124800	19.04	up	up	correct
PCT.US	PureCycle Technologies Inc	20221230	6.75	6.85	6.59	6.76	1233600	6.76	up	up	correct
PCTI.US	PCTEL Inc	20221230	4.21	4.3	4.17	4.3	37900	4.3	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20221230	9.57	9.6	9	9.08	2500	9.08	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20221230	2.8	2.89	2.75	2.88	3602	2.88	up	up	correct
PCTY.US	Paylocity Holding Corporation	20221230	193.95	199.36	191.07	194.26	421000	194.26	up	up	correct
PCVX.US	Vaxcyte Inc	20221230	47.17	48.14	46.19	47.95	849200	47.95	up	up	correct
PCYG.US	Park City Group Inc	20221230	5.01	5.19	4.87	4.95	60100	4.95	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20221230	10.42	10.62	10.42	10.48	56000	10.48	up	up	correct
PDCE.US	PDC Energy Inc	20221230	62.55	63.55	62.14	63.48	997800	63.48	up	down	incorrect
PDCO.US	Patterson Companies Inc	20221230	28.08	28.195	27.85	28.03	539891	28.03	down	down	correct
PDD.US	Pinduoduo Inc	20221230	80.14	82.6	80.02	81.55	5051300	81.55	up	up	correct
PDEX.US	Pro	20221230	16	16	15.61	15.9	2700	15.9	down	down	correct
PDFS.US	PDF Solutions Inc	20221230	28.02	28.87	27.95	28.52	79600	28.52	up	up	correct
PDLB.US	PDL Community Bancorp	20221230	9.23	9.37	9.23	9.32	57000	9.32	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20221230	12.81	13.65	12.33	13.2	1324000	13.2	up	up	correct
PDSKX.US	PDSKX	20221230	25.29	25.29	25.29	25.29	0	25.29
PDSRX.US	PDSRX	20221230	25.22	25.22	25.22	25.22	0	25.22
PDSYX.US	PDSYX	20221230	25.48	25.48	25.48	25.48	0	25.48
PEB.US	PH	20221230	16.45	17.09	16.32	16.5	26585	16.5	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20221230	32.39	32.56	32.22	32.56	5200	32.56	up	up	correct
PEBO.US	Peoples Bancorp Inc	20221230	28.35	28.38	28.14	28.25	90600	28.25	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20221230	31.88	31.98	31.55	31.84	367700	31.84	down	up	incorrect
PEGA.US	Pegasystems Inc	20221230	33.74	34.45	33.32	34.24	334500	34.24	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20221230	10.01	10.01	10.01	10.01	400	10.01
PENN.US	Penn National Gaming Inc	20221230	29	29.77	28.72	29.7	2002300	29.7	up	up	correct
PEP.US	PepsiCo Inc	20221230	181.38	181.96	179.29	180.66	3136222	180.66	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20221230	10.13	10.13	10.13	10.13	0	10.13
PERI.US	Perion Network Ltd	20221230	24.98	25.37	24.85	25.3	203000	25.3	up	up	correct
PESI.US	Perma	20221230	3.57	3.58	3.41	3.53	38900	3.53	down	down	correct
PETQ.US	PetIQ Inc	20221230	9.12	9.29	8.935	9.22	193900	9.22	up	up	correct
PETS.US	PetMed Express Inc	20221230	17.42	17.77	17.42	17.7	207900	17.7	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20221230	1.73	2	1.71	1.96	38500	1.96	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20221230	0.2049	0.27	0.147	0.2505	75228	0.2505	up	up	correct
PETZ.US	TDH Holdings Inc	20221230	1.52	1.605	1.494	1.55	56000	1.55	up	up	correct
PFALX.US	PFALX	20221230	7.05	7.05	7.05	7.05	0	7.05
PFBC.US	Preferred Bank	20221230	75.18	75.64	74.5	74.62	80500	74.62	down	down	correct
PFC.US	Premier Financial Corp	20221230	27.03	27.1	26.82	26.97	170737	26.97	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20221230	10.08	10.09	10.07	10.07	1183300	10.07	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20221230	10.07	10.07	10.07	10.07	0	10.07
PFDRW.US	Pathfinder Acquisition Corporation	20221230	0.2	0.24	0.11	0.23	4608	0.23	up	up	correct
PFFLX.US	PFFLX	20221230	7.05	7.05	7.05	7.05	0	7.05
PFG.US	Principal Financial Group Inc	20221230	84.73	85.17	83.3	83.92	1059400	83.92	down	down	correct
PFHD.US	Professional Holding Corp	20221230	27.74	28.21	27.41	27.74	43800	27.74
PFIE.US	Profire Energy Inc	20221230	1.06	1.06	1.04	1.06	18700	1.06
PFIN.US	P&F Industries Inc	20221230	5.04	5.05	5	5.05	6000	5.05	up	up	correct
PFIS.US	Peoples Financial Services Corp	20221230	51.61	51.84	51	51.84	3100	51.84	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20221230	7.05	7.05	7.05	7.05	0	7.05
PFLT.US	PennantPark Floating Rate Capital Ltd	20221230	11.05	11.15	10.88	10.98	181000	10.98	down	down	correct
PFMT.US	Performant Financial Corporation	20221230	3.44	3.62	3.41	3.61	345700	3.61	up	up	correct
PFSW.US	PFSweb Inc	20221230	5.97	6.21	5.91	6.15	111300	6.15	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20221230	10.03	10.04	10.03	10.03	4900	10.03
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20221230	10.05	10.05	10.05	10.05	4700	10.05
PFX.US	Phenixfin Corporation	20221230	33.4568	33.7	30.53	31.05	5151	31.05	down	down	correct
PFXNL.US	PhenixFIN Corporation	20221230	25.03	25.08	25.02	25.08	11000	25.08	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20221230	20.64	21.93	20.64	21.93	1300	21.93	up	up	correct
PGC.US	Peapack	20221230	36.7	37.25	36.56	37.22	78300	37.22	up	down	incorrect
PGEN.US	Precigen Inc	20221230	1.36	1.53	1.36	1.52	853100	1.52	up	up	correct
PGNY.US	Progyny Inc	20221230	31.05	31.418	30.595	31.15	378400	31.15	up	up	correct
PGRW.US	Progress Acquisition Corp	20221230	10.12	10.12	10.12	10.12	0	10.12
PGRWU.US	Progress Acquisition Corp	20221230	10.11	10.11	10.11	10.11	0	10.11
PGRWW.US	Progress Acquisition Corp	20221230	0.065	0.065	0.0627	0.0627	500	0.0627	down	down	correct
PGSS.US	UN	20221230	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20221230	11.81	11.81	10.337	11.03	2300	11.03	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20221230	0.022	0.0358	0.022	0.0301	528879	0.0301	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20221230	11.19	11.375	10.995	11.22	117700	11.22	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20221230	2.75	2.865	2.642	2.681	3700	2.681	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20221230	0.35	0.395	0.35	0.372	224300	0.372	up	up	correct
PHUN.US	Phunware Inc	20221230	0.751	0.791	0.751	0.773	896200	0.773	up	up	correct
PHUNW.US	Phunware Inc	20221230	0.3425	0.5	0.3226	0.3677	10750	0.3677	up	up	correct
PHVS.US	Pharvaris N.V	20221230	10.98	11.5	10.85	11.25	84300	11.25	up	up	correct
PI.US	Impinj Inc	20221230	105.82	109.8	105.48	109.18	186000	109.18	up	up	correct
PIIVX.US	PIIVX	20221230	42.32	42.32	42.32	42.32	0	42.32
PINC.US	Premier Inc	20221230	35	35.08	34.72	34.98	499000	34.98	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20221230	0.956	1.04	0.904	1.04	657400	1.04	up	up	correct
PIXY.US	ShiftPixy Inc	20221230	18.63	20.95	18.6	20.95	16200	20.95	up	up	correct
PKBK.US	Parke Bancorp Inc	20221230	20.65	20.89	20.65	20.74	13000	20.74	up	up	correct
PKOH.US	Park	20221230	12.6	12.73	12.2	12.23	19400	12.23	down	down	correct
PLAB.US	Photronics Inc	20221230	16.74	16.95	16.63	16.83	692100	16.83	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20221230	34.9	35.5	34.67	35.44	907500	35.44	up	up	correct
PLBC.US	Plumas Bancorp	20221230	36.68	37.5	36.51	37.05	4800	37.05	up	up	correct
PLBY.US	PLBY Group Inc	20221230	2.61	2.768	2.59	2.75	821400	2.75	up	down	incorrect
PLCE.US	The Children's Place Inc	20221230	35.42	36.87	34.74	36.42	282400	36.42	up	up	correct
PLL.US	Piedmont Lithium Inc	20221230	43.1	44.819	42.63	44.02	216300	44.02	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20221230	10.08	10.09	10.08	10.08	82000	10.08
PLMIU.US	Plum Acquisition Corp. I	20221230	10.06	10.07	10.06	10.06	2700	10.06
PLMIW.US	Plum Acquisition Corp. I	20221230	0.03	0.03	0.0183	0.0183	5912	0.0183	down	down	correct
PLMR.US	Palomar Holdings Inc	20221230	44.01	45.39	43.85	45.16	186100	45.16	up	up	correct
PLPC.US	Preformed Line Products Company	20221230	82.88	83.29	81.59	83.29	3900	83.29	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20221230	18.6	19.36	18.3	19.33	569948	19.33	up	up	correct
PLSE.US	Pulse Biosciences Inc	20221230	2.67	2.77	2.5	2.77	71100	2.77	up	up	correct
PLTK.US	Playtika Holding Corp	20221230	8.19	8.54	8.145	8.51	1008700	8.51	up	up	correct
PLUG.US	Plug Power Inc	20221230	12.08	12.42	11.88	12.37	9906400	12.37	up	up	correct
PLUS.US	ePlus inc	20221230	43.67	44.65	43.13	44.28	86800	44.28	up	up	correct
PLXP.US	PLx Pharma Inc	20221230	0.16	0.17	0.16	0.164	326900	0.164	up	down	incorrect
PLXS.US	Plexus Corp	20221230	102.93	103.45	101.75	102.93	89100	102.93
PLYA.US	Playa Hotels & Resorts N.V	20221230	6.3	6.59	6.27	6.53	1890300	6.53	up	down	incorrect
PMAAX.US	PMAAX	20221230	9.78	9.78	9.78	9.78	0	9.78
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20221230	2.89	2.94	2.89	2.93	151100	2.93	up	up	correct
PMD.US	Psychemedics Corporation	20221230	4.94	4.94	4.85	4.9	10800	4.9	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20221230	0.4	0.4	0.4	0.4	0	0.4
PMFLX.US	PMFLX	20221230	9.78	9.78	9.78	9.78	0	9.78
PMGM.US	Priveterra Acquisition Corp	20221230	10.05	10.05	10.05	10.05	11500	10.05
PMGMU.US	Priveterra Acquisition Corp	20221230	10.04	10.04	10.04	10.04	2000	10.04
PMGMW.US	Priveterra Acquisition Corp	20221230	0.05	0.05	0.0432	0.0456	13584	0.0456	down	down	correct
PMIFX.US	PMIFX	20221230	8.36	8.36	8.36	8.36	0	8.36
PMT.US	PC	20221230	16.9	17.25	16.9	17.15	53303	17.15	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20221230	36.41	37.5	35.51	36.08	68700	36.08	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20221230	8.57	8.72	8.35	8.7	351500	8.7	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20221230	10.17	10.62	10.17	10.6	1300	10.6	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20221230	72.81	73.61	72.14	73.4	331600	73.4	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20221230	25.18	25.93	24.9	25.35	16800	25.35	up	up	correct
PNNT.US	PennantPark Investment Corporation	20221230	5.71	5.8	5.62	5.75	248700	5.75	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20221230	86.01	86.87	86.01	86.87	1300	86.87	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20221230	6.98	7.3	6.98	7.29	480100	7.29	up	down	incorrect
PNTG.US	The Pennant Group Inc	20221230	10.79	11.09	10.78	10.98	142000	10.98	up	up	correct
POAI.US	Predictive Oncology Inc	20221230	0.3	0.31	0.3	0.307	142500	0.307	up	down	incorrect
PODD.US	Insulet Corporation	20221230	291.15	294.58	286.05	294.39	236600	294.39	up	up	correct
POLA.US	Polar Power Inc	20221230	1.27	1.34	1.25	1.29	67600	1.29	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20221230	10.48	10.49	10.47	10.49	20000	10.49	up	up	correct
PONOU.US	Pono Capital Corp Unit	20221230	10.4	10.4	10.4	10.4	0	10.4
PONOW.US	Pono Capital Corp Warrant	20221230	0.065	0.065	0.065	0.065	250	0.065
POOL.US	Pool Corporation	20221230	303.05	304.69	298.42	302.33	250000	302.33	down	up	incorrect
POSH.US	Poshmark Inc	20221230	17.88	17.89	17.87	17.88	3523500	17.88
POW.US	Powered Brands	20221230	10.1	10.11	10.09	10.1	271300	10.1
POWI.US	Power Integrations Inc	20221230	70.84	71.85	70.58	71.72	198700	71.72	up	up	correct
POWL.US	Powell Industries Inc	20221230	35.12	35.45	34.83	35.18	84800	35.18	up	up	correct
POWRU.US	Powered Brands	20221230	10.09	10.09	10.09	10.09	200	10.09
POWRW.US	Powered Brands	20221230	0.0003	0.0004	0.0003	0.0003	58780	0.0003
POWW.US	AMMO Inc	20221230	1.7	1.77	1.67	1.73	1283400	1.73	up	up	correct
POWWP.US	AMMO Inc	20221230	25.21	25.21	25.21	25.21	400	25.21
PPBI.US	Pacific Premier Bancorp Inc	20221230	31.64	31.78	31.36	31.56	435800	31.56	down	down	correct
PPBT.US	Purple Biotech Ltd	20221230	1.39	1.5	1.35	1.38	69400	1.38	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20221230	23.63	23.77	23.35	23.73	909900	23.73	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20221230	10.37	10.37	10.37	10.37	2200	10.37
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20221230	0.175	0.175	0.175	0.175	26229	0.175
PPHPU.US	PHP Ventures Acquisition Corp. Units	20221230	10.45	10.45	10.45	10.45	0	10.45
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20221230	0.055	0.06	0.055	0.06	9913	0.06	up	up	correct
PPIH.US	Perma	20221230	9.12	9.71	9.1	9.45	13400	9.45	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20221230	2.64	2.78	2.64	2.68	32900	2.68	up	down	incorrect
PPTA.US	Midas Gold Corp.	20221230	2.86	2.93	2.82	2.92	80200	2.92	up	up	correct
PRAA.US	PRA Group Inc	20221230	33.98	34.28	33.38	33.78	133400	33.78	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20221230	2.41	2.49	2.335	2.38	227500	2.38	down	down	correct
PRBM.US	UN	20221230	10.28	10.28	10.28	10.28	0	10.28
PRCH.US	Porch Group Inc	20221230	1.77	1.9	1.74	1.88	1637900	1.88	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20221230	40.79	41.59	40.08	41.54	222900	41.54	up	up	correct
PRDEX.US	PREDEX Funds	20221230	30.06	30.06	30.06	30.06	0	30.06
PRDO.US	Perdoceo Education Corporation	20221230	14.06	14.23	13.88	13.9	468100	13.9	down	down	correct
PRFT.US	Perficient Inc	20221230	69.44	70	68.91	69.83	101700	69.83	up	up	correct
PRFX.US	PainReform Ltd	20221230	0.474	0.474	0.397	0.413	9300	0.413	down	down	correct
PRGS.US	Progress Software Corporation	20221230	50.23	50.71	50.08	50.45	126500	50.45	up	up	correct
PRIM.US	Primoris Services Corporation	20221230	21.74	22.05	21.73	21.94	126751	21.94	up	up	correct
PRIVX.US	Sharespost 100 Fund	20221230	41.75	41.75	41.75	41.75	0	41.75
PRLD.US	Prelude Therapeutics Incorporated	20221230	5.55	6.136	4.95	6.04	211900	6.04	up	up	correct
PRLVX.US	PRLVX	20221230	41.2	41.2	41.2	41.2	0	41.2
PROC.US	Procaps Group S.A. Ordinary Shares	20221230	5.2	5.5	4.86	5.25	20000	5.25	up	up	correct
PROF.US	Profound Medical Corp	20221230	10.75	11.7	10.239	10.89	78300	10.89	up	up	correct
PRPH.US	ProPhase Labs Inc	20221230	9.51	9.87	9.22	9.63	211100	9.63	up	up	correct
PROV.US	Provident Financial Holdings Inc	20221230	13.8	13.83	13.29	13.77	48100	13.77	down	down	correct
PRPL.US	Purple Innovation Inc	20221230	4.69	4.85	4.44	4.79	452100	4.79	up	up	correct
PRPO.US	Precipio Inc	20221230	0.599	0.599	0.53	0.551	45600	0.551	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20221230	3.4	3.72	3.16	3.7	2383000	3.7	up	up	correct
PRSR.US	Prospector Capital Corp	20221230	10.08	10.1	9.8	9.95	28300	9.95	down	down	correct
PRSRU.US	Prospector Capital Corp	20221230	9.96	10	9.85	9.98	12000	9.98	up	down	incorrect
PRSRW.US	Prospector Capital Corp	20221230	0.0155	0.0175	0.0155	0.0171	10674	0.0171	up	down	incorrect
PRTA.US	Prothena Corporation plc	20221230	59.14	60.38	58.62	60.25	387500	60.25	up	up	correct
PRTC.US	PureTech Health plc	20221230	31.9	31.9	31.9	31.9	600	31.9
PRTG.US	Portage Biotech Inc	20221230	5.59	5.77	4.98	5.289	19400	5.289	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20221230	5.201	5.475	5.2	5.26	17800	5.26	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20221230	1.82	1.87	1.77	1.87	544500	1.87	up	up	correct
PRTS.US	CarParts.com Inc	20221230	5.82	6.29	5.75	6.26	706300	6.26	up	up	correct
PRVA.US	Privia Health Group Inc	20221230	22.56	22.75	21.97	22.71	649800	22.71	up	down	incorrect
PRVB.US	Provention Bio Inc	20221230	10.27	10.625	10.02	10.57	1383400	10.57	up	down	incorrect
PSA.US	PQ	20221230	16.08	16.54	15.95	16.42	202836	16.42	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20221230	10.08	10.08	10.08	10.08	0	10.08
PSAGU.US	Property Solutions Acquisition Corp. II	20221230	10.06	10.06	10.06	10.06	0	10.06
PSEC.US	Prospect Capital Corporation	20221230	7.03	7.12	6.98	6.99	1255300	6.99	down	down	correct
PSHG.US	Performance Shipping Inc	20221230	3.34	3.62	3.3	3.54	103600	3.54	up	up	correct
PSMT.US	PriceSmart Inc	20221230	61.51	61.95	60.42	60.78	178500	60.78	down	down	correct
PSNL.US	Personalis Inc	20221230	1.85	1.99	1.83	1.98	329300	1.98	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20221230	16.24	16.24	16.24	16.24	0	16.24
PSTV.US	Plus Therapeutics Inc	20221230	0.31	0.34	0.31	0.32	292300	0.32	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20221230	5.17	5.33	5.1265	5.3	754060	5.3	up	up	correct
PT.US	Pintec Technology Holdings Limited	20221230	0.4	0.41	0.36	0.41	2300	0.41	up	up	correct
PTC.US	PTC Inc	20221230	119.96	120.36	118.06	120.04	803600	120.04	up	up	correct
PTCT.US	PTC Therapeutics Inc	20221230	36.78	38.24	36.73	38.17	518600	38.17	up	up	correct
PTDEX.US	PREDEX	20221230	30.25	30.25	30.25	30.25	0	30.25
PTE.US	PolarityTE Inc	20221230	0.69	0.71	0.62	0.66	223300	0.66	down	down	correct
PTEN.US	Patterson	20221230	17.05	17.05	16.63	16.84	1429000	16.84	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20221230	11.12	11.46	10.57	10.91	634800	10.91	down	down	correct
PTIC.US	PropTech Investment Corporation II	20221230	1.28	1.3999	1.1327	1.15	25761	1.15	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20221230	0.357	0.433	0.35	0.4	65100	0.4	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20221230	16.37	16.865	16.17	16.32	762700	16.32	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20221230	21.75	23	21.64	23	60100	23	up	up	correct
PTNR.US	Partner Communications Company Ltd	20221230	7.11	7.13	7.11	7.13	500	7.13	up	down	incorrect
PTOC.US	Pine Technology Acquisition Corp	20221230	10.02	10.05	10.02	10.03	39100	10.03	up	down	incorrect
PTOCU.US	Pine Technology Acquisition Corp	20221230	9.97	9.97	9.97	9.97	15	9.97
PTOCW.US	Pine Technology Acquisition Corp	20221230	0.01	0.0112	0.0017	0.0017	6600	0.0017	down	down	correct
PTON.US	Peloton Interactive Inc	20221230	7.85	8.03	7.68	7.94	10436200	7.94	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20221230	2.5	2.5	2.25	2.33	25500	2.33	down	down	correct
PTRA.US	Proterra Inc	20221230	3.59	3.815	3.57	3.77	1383100	3.77	up	up	correct
PTRS.US	Partners Bancorp	20221230	9.02	9.03	8.86	8.86	1600	8.86	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20221230	25.61	26.72	25.61	25.9	96300	25.9	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20221230	11.43	11.51	11.22	11.36	120900	11.36	down	down	correct
PUBM.US	PubMatic Inc	20221230	12.56	12.845	12.485	12.81	515600	12.81	up	up	correct
PUCK.US	Goal Acquisitions Corp	20221230	10.05	10.06	10.04	10.06	25900	10.06	up	down	incorrect
PUCKU.US	Goal Acquisitions Corp	20221230	10.07	10.07	10.07	10.07	1300	10.07
PUCKW.US	Goal Acquisitions Corp	20221230	0.05	0.0663	0.0466	0.0466	5636	0.0466	down	down	correct
PULM.US	Pulmatrix Inc	20221230	3.53	3.98	3.53	3.88	57800	3.88	up	up	correct
PUYI.US	Puyi Inc	20221230	7.64	7.64	7.64	7.64	100	7.64
PVBC.US	Provident Bancorp Inc	20221230	7.43	7.58	7.26	7.28	110500	7.28	down	down	correct
PWDEX.US	PREDEX	20221230	30.25	30.25	30.25	30.25	0	30.25
PWFL.US	PowerFleet Inc	20221230	2.61	2.7	2.57	2.69	36000	2.69	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20221230	26.88	26.98	26.61	26.62	8200	26.62	down	down	correct
PWP.US	Perella Weinberg Partners	20221230	9.61	9.85	9.61	9.8	196500	9.8	up	up	correct
PXLW.US	Pixelworks Inc	20221230	1.67	1.79	1.6	1.77	554600	1.77	up	up	correct
PXS.US	Pyxis Tankers Inc	20221230	4.85	4.96	4.82	4.82	21200	4.82	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20221230	24.25	24.25	24.125	24.125	600	24.125	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20221230	1.4	1.4499	1.3	1.34	1174	1.34	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20221230	24.1	24.51	23.64	24.47	264900	24.47	up	up	correct
PYPD.US	PolyPid Ltd	20221230	0.7	0.749	0.69	0.698	351200	0.698	down	down	correct
PYPL.US	PayPal Holdings Inc	20221230	69.48	71.26	69.06	71.22	10167000	71.22	up	up	correct
PYR.US	PyroGenesis Canada Inc	20221230	0.7	0.8	0.68	0.754	81600	0.754	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20221230	1.317	1.37	1.27	1.34	64400	1.34	up	up	correct
PZZA.US	Papa John's International Inc	20221230	82.13	83.22	81.6	82.31	312900	82.31	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20221230	107.97	110.06	107.22	109.94	5640700	109.94	up	up	correct
QCRH.US	QCR Holdings Inc	20221230	49.71	49.91	49.49	49.64	27700	49.64	down	down	correct
QDEL.US	Quidel Corporation	20221230	84.32	86.26	83.52	85.67	514300	85.67	up	up	correct
QFIN.US	360 DigiTech Inc	20221230	19.54	20.38	19.45	20.36	1095200	20.36	up	up	correct
QH.US	Quhuo Limited	20221230	1.13	1.24	1.13	1.2	12900	1.2	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20221230	4.8	4.81	4.61	4.71	50900	4.71	down	up	incorrect
QIWI.US	QIWI plc	20221230	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20221230	1.16	1.36	1.16	1.289	48800	1.289	up	down	incorrect
QLI.US	Qilian International Holding Group Limited	20221230	0.781	0.781	0.72	0.739	2300	0.739	down	down	correct
QLYS.US	Qualys Inc	20221230	111.41	112.72	111.33	112.23	212200	112.23	up	up	correct
QMCO.US	Quantum Corporation	20221230	1.05	1.11	1.03	1.09	379300	1.09	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20221230	1.44	1.46	1.3	1.42	224600	1.42	down	down	correct
QNST.US	QuinStreet Inc	20221230	13.8	14.38	13.8	14.35	189900	14.35	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20221230	20	20.84	20	20.43	346400	20.43	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20221230	5.97	6.17	5.91	6.11	22400	6.11	up	up	correct
QRTEA.US	Qurate Retail Inc	20221230	1.55	1.64	1.53	1.63	5709400	1.63	up	up	correct
QRTEB.US	Qurate Retail Inc	20221230	4.84	5.09	4.4	5.07	17800	5.07	up	up	correct
QRTEP.US	Qurate Retail Inc	20221230	33.87	34.79	33.605	34.26	133000	34.26	up	up	correct
QRVO.US	Qorvo Inc	20221230	88.7	90.72	87.876	90.64	859000	90.64	up	up	correct
QSI.US	Quantum	20221230	1.8	1.84	1.72	1.83	989900	1.83	up	up	correct
QSIAW.US	Quantum	20221230	0.261	0.347	0.24	0.25	20385	0.25	down	down	correct
QTNT.US	Quotient Limited	20221230	0.37	0.48	0.32	0.38	5672700	0.38	up	down	incorrect
QTRX.US	Quanterix Corporation	20221230	13.79	14.48	13.305	13.85	291200	13.85	up	up	correct
QTT.US	Qutoutiao Inc	20221230	0.65	0.72	0.65	0.69	37100	0.69	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20221230	1.48	1.53	1.43	1.51	122500	1.51	up	up	correct
QUIK.US	QuickLogic Corporation	20221230	5.12	5.2	5.03	5.14	21600	5.14	up	up	correct
QUMU.US	Qumu Corporation	20221230	0.88	0.89	0.88	0.89	280500	0.89	up	up	correct
QURE.US	uniQure N.V	20221230	22.65	22.74	21.96	22.67	375200	22.67	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20221230	11.67	11.83	11.5	11.82	624300	11.82	up	up	correct
RAIL.US	FreightCar America Inc	20221230	3.1	3.2	3.1	3.2	92700	3.2	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20221230	7.4	8.259	7.34	8	104700	8	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20221230	10.255	10.28	10.25	10.28	17200	10.28	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20221230	10.26	10.26	10.26	10.26	1	10.26
RAMMW.US	Aries I Acquisition Corporation Warrant	20221230	0.04	0.0537	0.04	0.0537	2410	0.0537	up	up	correct
RAND.US	Rand Capital Corporation	20221230	13.75	13.75	13.3155	13.32	2395	13.32	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20221230	5.74	6.2	5.525	5.9	56400	5.9	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20221230	18.77	19.91	18.52	19.8	402100	19.8	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20221230	45.08	46.51	44.5	46.33	553300	46.33	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20221230	1.49	1.58	1.49	1.58	42000	1.58	up	up	correct
RBB.US	RBB Bancorp	20221230	20.9	21.2	20.785	20.85	64800	20.85	down	down	correct
RBBN.US	Ribbon Communications Inc	20221230	2.7	2.81	2.7	2.79	452500	2.79	up	up	correct
RBCAA.US	Republic Bancorp Inc	20221230	41.04	41.12	40.6	40.92	7100	40.92	down	down	correct
RBCN.US	Rubicon Technology Inc	20221230	1.66	1.79	1.42	1.74	28200	1.74	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20221230	9.01	9.11	9.01	9.11	2000	9.11	up	up	correct
RCAT.US	Red Cat Holdings Inc	20221230	0.96	0.96	0.88	0.94	228700	0.94	down	up	incorrect
RCEL.US	AVITA Medical Inc	20221230	6.6	6.63	6.49	6.6	36800	6.6
RCIAX.US	Resource Credit Income Fund Class A Shar	20221230	9.89	9.89	9.89	9.89	0	9.89
RCICX.US	Resource Credit Income Fund Class C	20221230	10.01	10.01	10.01	10.01	0	10.01
RCII.US	Rent	20221230	22.16	22.6	21.89	22.55	641800	22.55	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20221230	9.91	9.91	9.91	9.91	0	9.91
RCILX.US	RCILX	20221230	9.89	9.89	9.89	9.89	0	9.89
RCIWX.US	Resource Credit Income Fund Class W Shar	20221230	9.88	9.88	9.88	9.88	0	9.88
RCKT.US	Rocket Pharmaceuticals Inc	20221230	19.29	19.62	18.73	19.57	899600	19.57	up	up	correct
RCKY.US	Rocky Brands Inc	20221230	23.42	24	23.42	23.62	35500	23.62	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20221230	10.35	10.8	10.1	10.1	9900	10.1	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20221230	10.415	11.4	10.22	10.22	11400	10.22	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20221230	0.03	0.03	0.03	0.03	1000	0.03
RCM.US	R1 RCM Inc	20221230	10.76	11.03	10.535	10.95	2913200	10.95	up	down	incorrect
RCMT.US	RCM Technologies Inc	20221230	12.11	12.59	12.11	12.34	446000	12.34	up	up	correct
RCON.US	Recon Technology Ltd	20221230	1.31	1.32	1.22	1.26	343900	1.26	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20221230	0.3428	0.4678	0.3428	0.4189	78900	0.4189	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20221230	0.1	0.1	0.03	0.0521	12106	0.0521	down	down	correct
RDCM.US	RADCOM Ltd	20221230	10.5	11	10.3	10.94	3400	10.94	up	up	correct
RDFN.US	Redfin Corporation	20221230	4.125	4.27	4.08	4.24	2530600	4.24	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20221230	0.14	0.145	0.138	0.14	2403700	0.14
RDI.US	Reading International Inc	20221230	2.71	2.83	2.71	2.77	62200	2.77	up	down	incorrect
RDIB.US	Reading International Inc	20221230	19.85	19.85	19.85	19.85	548	19.85
RDNT.US	RadNet Inc	20221230	18.62	18.91	18.26	18.83	158900	18.83	up	up	correct
RDVT.US	Red Violet Inc	20221230	22.7	23.3	22.7	23.02	6700	23.02	up	up	correct
RDWR.US	Radware Ltd	20221230	19.28	19.77	19.15	19.75	106200	19.75	up	up	correct
REAL.US	The RealReal Inc	20221230	1.2	1.32	1.2	1.25	2392600	1.25	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20221230	1.1	1.15	1.05	1.05	153700	1.05	down	down	correct
REE.US	REE Automotive Ltd.	20221230	0.33	0.4	0.33	0.389	817500	0.389	up	down	incorrect
REED.US	Reed's Inc	20221230	0.07	0.07	0.06	0.07	1908600	0.07
REFR.US	Research Frontiers Incorporated	20221230	1.91	1.99	1.91	1.91	29800	1.91
REG.US	Regency Centers Corporation	20221230	62.37	62.67	61.87	62.5	614900	62.5	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20221230	721.16	722.16	710.25	721.49	364100	721.49	up	down	incorrect
REKR.US	Rekor Systems Inc	20221230	1.46	1.5	1.17	1.2	853800	1.2	down	down	correct
RELI.US	Reliance Global Group Inc	20221230	0.56	0.59	0.55	0.568	96700	0.568	up	up	correct
RELIW.US	Reliance Global Group Inc	20221230	0.0606	0.07	0.06	0.07	4200	0.07	up	up	correct
RELL.US	Richardson Electronics Ltd	20221230	21.38	21.48	20.45	21.33	126700	21.33	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20221230	10.74	11.49	10.74	11.45	699800	11.45	up	up	correct
REPL.US	Replimune Group Inc	20221230	27.48	27.93	27.05	27.2	591300	27.2	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20221230	36.77	38.5	36.43	37.99	597700	37.99	up	up	correct
RETO.US	ReTo Eco	20221230	0.391	0.446	0.39	0.41	24900	0.41	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20221230	10.41	10.41	10.41	10.41	100	10.41
REVEU.US	Alpine Acquisition Corp Unit	20221230	10.29	10.29	10.29	10.29	69	10.29
REVEW.US	Alpine Acquisition Corporation Warrant	20221230	0.11	0.11	0.1	0.1	22554	0.1	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20221230	30.17	30.285	29.845	29.98	194900	29.98	down	down	correct
RFIL.US	RF Industries Ltd	20221230	5.14	5.14	5.1	5.14	5500	5.14
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20221230	27.89	27.89	27.89	27.89	400	27.89
RGCO.US	RGC Resources Inc	20221230	21.78	22.22	21.73	22.05	13600	22.05	up	up	correct
RGEN.US	Repligen Corporation	20221230	167.92	170.1	165.72	169.31	269200	169.31	up	down	incorrect
RGLD.US	Royal Gold Inc	20221230	112.65	112.95	111.5	112.72	302900	112.72	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20221230	1.47	1.47	1.25	1.37	70800	1.37	down	up	incorrect
RILYM.US	RILYM	20221230	22.53	22.85	22.51	22.75	23700	22.75	up	up	correct
RGNX.US	REGENXBIO Inc	20221230	22.75	23.17	22.01	22.68	531000	22.68	down	down	correct
RGP.US	Resources Connection Inc	20221230	18.44	18.46	18.26	18.38	85500	18.38	down	down	correct
RIBT.US	RiceBran Technologies	20221230	0.72	0.88	0.72	0.74	389500	0.74	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20221230	93.51	94.6	92.91	93.19	86800	93.19	down	down	correct
RIDE.US	Lordstown Motors Corp	20221230	1.09	1.2	1.08	1.14	4850900	1.14	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20221230	1.33	1.52	1.28	1.5	3245900	1.5	up	up	correct
RILY.US	B. Riley Financial Inc	20221230	34.31	35.57	33.59	34.2	645800	34.2	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20221230	22.02	22.31	22.02	22.3	6200	22.3	up	up	correct
RILYN.US	B. Riley Financial Inc	20221230	22.1	22.2	21.85	21.96	16100	21.96	down	down	correct
RILYP.US	B. Riley Financial Inc	20221230	19.37	19.84	19.35	19.84	5300	19.84	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20221230	19.45	19.65	19.3	19.44	20000	19.44	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20221230	18.02	18.27	17.97	18.24	34300	18.24	up	up	correct
RIOT.US	Riot Blockchain Inc	20221230	3.33	3.42	3.28	3.39	6505700	3.39	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20221230	18.25	18.578	17.915	18.43	17106200	18.43	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20221230	0.27	0.275	0.26	0.271	236700	0.271	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20221230	3.62	3.805	3.59	3.77	2683900	3.77	up	up	correct
RLAY.US	Relay Therapeutics Inc	20221230	14.69	14.95	14.32	14.94	955000	14.94	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20221230	3.46	3.53	3.31	3.49	495738	3.49	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20221230	6.11	6.68	6.05	6.57	69300	6.57	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20221230	13.02	13.045	13	13.01	3300	13.01	down	down	correct
RMBL.US	RumbleON Inc	20221230	6.35	6.55	6.05	6.47	137500	6.47	up	up	correct
RMBS.US	Rambus Inc	20221230	35.88	35.99	35.39	35.82	570000	35.82	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20221230	5.7	5.77	5.69	5.7	9600	5.7
RMGC.US	RMG Acquisition Corp. III	20221230	10.095	10.095	10.07	10.085	1321600	10.085	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20221230	10.08	10.09	10.08	10.09	600	10.09	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20221230	0.03	0.03	0.03	0.03	150	0.03
RMNI.US	Rimini Street Inc	20221230	3.92	3.92	3.77	3.81	162800	3.81	down	up	incorrect
RMR.US	The RMR Group Inc	20221230	28.36	28.51	28.055	28.25	46000	28.25	down	down	correct
RMTI.US	Rockwell Medical Inc	20221230	1	1.05	0.99	1.01	69100	1.01	up	up	correct
RNA.US	Avidity Biosciences Inc	20221230	22.62	23.29	21.31	22.19	1268391	22.19	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20221230	0.54	0.68	0.47	0.673	1869100	0.673	up	up	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20221230	10.8	13.04	10.8	12	11400	12	up	up	correct
RNLX.US	Renalytix Plc	20221230	2.06	2.06	1.75	1.87	67200	1.87	down	down	correct
RNST.US	Renasant Corporation	20221230	37.7	37.88	37.55	37.59	155200	37.59	down	up	incorrect
RNW.US	Renew Energy Global PLC	20221230	5.53	5.55	5.375	5.5	355700	5.5	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20221230	0.76	0.785	0.75	0.785	13600	0.785	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20221230	1.838	2.622	1.838	2.35	57100	2.35	up	up	correct
ROAD.US	Construction Partners Inc	20221230	26.7	26.865	26.24	26.69	141900	26.69	down	down	correct
ROCC.US	Ranger Oil Corporation	20221230	39.52	40.8	39.47	40.43	347200	40.43	up	down	incorrect
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20221230	10.6	10.77	10.17	10.2	24600	10.2	down	down	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20221230	11.49	11.49	10.45	10.5	3000	10.5	down	down	correct
ROCK.US	Gibraltar Industries Inc	20221230	46.35	46.35	45.63	45.88	85500	45.88	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20221230	14.98	15.11	14.91	15.03	757600	15.03	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20221230	7.67	8.01	7.62	7.99	2192500	7.99	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20221230	1.86	1.97	1.8	1.94	114021	1.94	up	up	correct
ROKU.US	Roku Inc	20221230	39.58	40.74	39.05	40.7	5127800	40.7	up	down	incorrect
ROOT.US	Root Inc	20221230	4.32	4.55	4.32	4.49	153462	4.49	up	down	incorrect
ROST.US	Ross Stores Inc	20221230	114.94	116.09	114.53	116.07	1547900	116.07	up	up	correct
ROVR.US	Rover Group Inc	20221230	3.55	3.78	3.54	3.67	260000	3.67	up	up	correct
RPAY.US	Repay Holdings Corporation	20221230	7.74	8.205	7.74	8.05	525800	8.05	up	up	correct
RPD.US	Rapid7 Inc	20221230	33.43	34.23	33.08	33.98	478500	33.98	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20221230	2.11	2.4	2.11	2.33	46600	2.33	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20221230	1.25	1.483	1.12	1.13	379300	1.13	down	up	incorrect
RPRX.US	Royalty Pharma plc	20221230	39.43	39.6	39.01	39.52	915400	39.52	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20221230	14.93	15.38	14.39	14.71	289700	14.71	down	down	correct
RRBI.US	Red River Bancshares Inc	20221230	51.06	51.06	51.06	51.06	900	51.06
RRGB.US	Red Robin Gourmet Burgers Inc	20221230	5.58	5.67	5.46	5.58	160500	5.58
RRR.US	Red Rock Resorts Inc	20221230	39.75	40.23	39.1	40.01	395400	40.01	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20221230	7.58	7.58	5.96	6.74	165442	6.74	down	down	correct
RSSS.US	Research Solutions Inc	20221230	1.93	1.95	1.9	1.92	65600	1.92	down	down	correct
RSVR.US	Reservoir Media Inc	20221230	5.88	6.15	5.88	5.97	34300	5.97	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20221230	1.21	1.3	1.15	1.3	1600	1.3	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20221230	0.184	0.2	0.16	0.175	2054600	0.175	down	down	correct
RUN.US	Sunrun Inc	20221230	23.62	24.09	23.21	24.02	4226900	24.02	up	up	correct
RUSHA.US	Rush Enterprises Inc	20221230	52.1	52.73	51.52	52.28	179400	52.28	up	up	correct
RUSHB.US	Rush Enterprises Inc	20221230	55.82	56.65	55.81	56.27	16000	56.27	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20221230	15.59	15.71	15.31	15.48	507800	15.48	down	down	correct
RVMD.US	Revolution Medicines Inc	20221230	23.78	24.055	23.343	23.82	391600	23.82	up	up	correct
RZLT.US	Rezolute Inc	20221230	1.98	2.1	1.9	2.07	68000	2.07	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20221230	18.38	18.49	18.06	18.46	851400	18.46	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20221230	3.68	4.28	3.62	4.25	244200	4.25	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20221230	0.904	1.08	0.8202	0.99	15003	0.99	up	up	correct
RVSB.US	Riverview Bancorp Inc	20221230	7.65	7.77	7.31	7.68	11500	7.68	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20221230	11.5	11.87	11.44	11.59	243000	11.59	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20221230	0.75	0.76	0.74	0.76	300500	0.76	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20221230	110.14	110.71	108.64	110	715369	110	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20221230	7.51	7.735	7.325	7.71	1130700	7.71	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20221230	11.98	12.76	11.98	12.67	64100	12.67	up	down	incorrect
RXT.US	Rackspace Technology Inc	20221230	2.825	2.98	2.8	2.95	1664133	2.95	up	up	correct
RYAAY.US	Ryanair Holdings plc	20221230	74.6	74.99	74.07	74.76	201100	74.76	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20221230	29.57	29.919	27.75	29.12	803700	29.12	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20221230	23.44	23.6	22.92	23.12	90500	23.12	down	down	correct
SABR.US	Sabre Corporation	20221230	5.84	6.2	5.84	6.18	4594000	6.18	up	up	correct
SABRP.US	Sabre Corporation	20221230	83.31	84.65	83.31	84.17	600	84.17	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20221230	0.541	0.617	0.541	0.59	87700	0.59	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20221230	0.0352	0.0475	0.034	0.047	16361	0.047	up	up	correct
SAFT.US	Safety Insurance Group Inc	20221230	85.69	85.69	83.81	84.26	45900	84.26	down	down	correct
SAGE.US	Sage Therapeutics Inc	20221230	38.26	38.63	37.51	38.14	326100	38.14	down	down	correct
SAIA.US	Saia Inc	20221230	210.02	214.16	207.22	209.68	218400	209.68	down	down	correct
SAL.US	Salisbury Bancorp Inc	20221230	31.25	31.73	31.25	31.4	3000	31.4	up	up	correct
SALM.US	Salem Media Group Inc	20221230	1.04	1.05	1.03	1.05	85600	1.05	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20221230	10.08	10.08	10.08	10.08	100	10.08
SAMG.US	Silvercrest Asset Management Group Inc	20221230	18.42	18.96	18.31	18.77	40600	18.77	up	up	correct
SANA.US	Sana Biotechnology Inc	20221230	3.71	3.96	3.6825	3.95	961211	3.95	up	up	correct
SANM.US	Sanmina Corporation	20221230	57.49	58.39	56.47	57.29	462300	57.29	down	down	correct
SANW.US	S&W Seed Company	20221230	1.47	1.51	1.44	1.49	91600	1.49	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20221230	35.67	35.79	35.18	35.23	113600	35.23	down	down	correct
SATS.US	EchoStar Corporation	20221230	16.6	16.78	16.5	16.68	242100	16.68	up	up	correct
SAVA.US	Cassava Sciences Inc	20221230	28.37	29.56	27.25	29.54	1022600	29.54	up	down	incorrect
SBAC.US	SBA Communications Corporation	20221230	281.7	284.84	277.46	280.31	429200	280.31	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20221230	31.38	31.6	30.87	31.19	454800	31.19	down	down	correct
SBET.US	Sharplink Gaming Ltd	20221230	0.3	0.33	0.29	0.31	98900	0.31	up	up	correct
SBFG.US	SB Financial Group Inc	20221230	17	17	16.55	16.95	2200	16.95	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20221230	14.97	15.6	14.79	15.51	553100	15.51	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20221230	19.48	19.5	18.98	19.23	1372700	19.23	down	down	correct
SBNY.US	Signature Bank	20221230	113.98	115.89	113.34	115.22	899700	115.22	up	up	correct
SBNYP.US	Signature Bank	20221230	15.4	15.68	15.3	15.37	189200	15.37	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20221230	12.12	12.49	12.11	12.43	1358500	12.43	up	up	correct
SBSI.US	Southside Bancshares Inc	20221230	36.03	36.17	35.79	35.99	77800	35.99	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20221230	6.16	6.181	6.08	6.09	12300	6.09	down	down	correct
SBUX.US	Starbucks Corporation	20221230	99.19	99.25	98.24	99.2	3987800	99.2	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20221230	10.01	10.01	10.01	10.01	100	10.01
SCAQU.US	Stratim Cloud Acquisition Corp	20221230	10.05	10.05	10.05	10.05	0	10.05
SCHL.US	Scholastic Corporation	20221230	39.53	40.05	39.23	39.46	125900	39.46	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20221230	31.14	31.62	30.54	30.65	194100	30.65	down	up	incorrect
SCKT.US	Socket Mobile Inc	20221230	1.94	1.94	1.92	1.93	17400	1.93	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20221230	10.23	10.23	10.23	10.23	0	10.23
SCOA.US	Scion Tech Growth I	20221230	10.1	10.1	10.1	10.1	0	10.1
SCOAU.US	Scion Tech Growth I	20221230	10.09	10.09	10.09	10.09	0	10.09
SCOB.US	ScION Tech Growth II	20221230	10.135	10.135	10.12	10.12	500	10.12	down	down	correct
SCOBU.US	ScION Tech Growth II	20221230	10.08	10.08	10.08	10.08	0	10.08
SCOBW.US	ScION Tech Growth II	20221230	0.0036	0.0036	0.0036	0.0036	500	0.0036
SCOR.US	comScore Inc	20221230	1.11	1.17	1.11	1.16	514800	1.16	up	up	correct
SCPH.US	scPharmaceuticals Inc	20221230	6.96	7.225	6.88	7.17	250300	7.17	up	up	correct
SCPL.US	SciPlay Corporation	20221230	15.65	16.12	15.6	16.08	213700	16.08	up	up	correct
SCPS.US	Scopus BioPharma Inc	20221230	0.085	0.15	0.085	0.098	141900	0.098	up	up	correct
SCSC.US	ScanSource Inc	20221230	29.14	29.37	28.74	29.22	47300	29.22	up	up	correct
SCVL.US	Shoe Carnival Inc	20221230	24.38	24.5	23.81	23.91	288700	23.91	down	down	correct
SCWX.US	SecureWorks Corp	20221230	5.77	6.64	5.77	6.39	124600	6.39	up	up	correct
SCYX.US	SCYNEXIS Inc	20221230	1.43	1.56	1.42	1.56	264100	1.56	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20221230	10.05	10.06	10.05	10.06	1400	10.06	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20221230	10.02	10.055	10	10.055	2500	10.055	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20221230	0.0355	0.04	0.0355	0.04	1570	0.04	up	up	correct
SDC.US	SmileDirectClub Inc	20221230	0.36	0.369	0.33	0.352	2337800	0.352	down	down	correct
SDGR.US	Schrödinger Inc	20221230	18.61	18.85	18.26	18.69	453500	18.69	up	down	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20221230	0.443	0.479	0.413	0.479	580900	0.479	up	down	incorrect
SEAC.US	SeaChange International Inc	20221230	0.48	0.49	0.46	0.47	295300	0.47	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20221230	7.44	7.62	7.265	7.3	605200	7.3	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20221230	2	2.033	2	2.033	1800	2.033	up	up	correct
SECO.US	Secoo Holding Limited	20221230	2.06	2.11	1.78	1.86	142900	1.86	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20221230	276.16	283.59	273.67	283.27	485000	283.27	up	up	correct
SEED.US	Origin Agritech Limited	20221230	6.91	6.97	6.72	6.95	32700	6.95	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20221230	0.7	0.73	0.64	0.68	1069200	0.68	down	up	incorrect
SEER.US	Seer Inc	20221230	5.57	5.858	5.51	5.8	236257	5.8	up	up	correct
SEIC.US	SEI Investments Company	20221230	58.47	58.47	57.62	58.3	366500	58.3	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20221230	1.13	1.13	1.05	1.13	531000	1.13
SELF.US	Global Self Storage Inc	20221230	4.84	4.94	4.81	4.88	20700	4.88	up	up	correct
SENEA.US	Seneca Foods Corporation	20221230	60.77	61.63	59.92	60.95	43400	60.95	up	up	correct
SENEB.US	Seneca Foods Corporation	20221230	60.53	60.53	60.53	60.53	100	60.53
SERA.US	Sera Prognostics Inc. Class A Common Stock	20221230	1.15	1.27	1.15	1.26	102100	1.26	up	up	correct
SESN.US	Sesen Bio Inc	20221230	0.58	0.64	0.561	0.61	5497400	0.61	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20221230	39.27	39.27	39.27	39.27	200	39.27
SFBS.US	ServisFirst Bancshares Inc	20221230	69.02	69.63	68.66	68.91	172172	68.91	down	down	correct
SFET.US	Safe	20221230	2.43	2.5	2.4	2.4	23200	2.4	down	down	correct
SFIX.US	Stitch Fix Inc	20221230	3.01	3.129	2.96	3.11	2717500	3.11	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20221230	32.38	32.66	32.25	32.37	1025474	32.37	down	down	correct
SFNC.US	Simmons First National Corporation	20221230	21.63	21.79	21.46	21.58	405200	21.58	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20221230	45.72	46.24	45.72	45.75	9400	45.75	up	down	incorrect
SFT.US	Shift Technologies Inc	20221230	0.14	0.15	0.1351	0.1489	2678670	0.1489	up	up	correct
SGA.US	Saga Communications Inc	20221230	23.95	24.39	23.54	23.6	14400	23.6	down	down	correct
SGBX.US	SG Blocks Inc	20221230	1.22	1.37	1.17	1.37	42800	1.37	up	up	correct
SGC.US	Superior Group of Companies Inc	20221230	9.8	10.16	9.72	10.06	64100	10.06	up	up	correct
SGEN.US	Seagen Inc	20221230	127.69	128.71	125.08	128.51	698200	128.51	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20221230	14.86	15.09	14.76	14.88	751500	14.88	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20221230	11.81	12.4	11.74	12.21	56700	12.21	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20221230	10.17	10.17	10.17	10.17	0	10.17
SGMA.US	SigmaTron International Inc	20221230	3.7	3.94	3.7	3.84	49300	3.84	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20221230	26.87	28.22	26.77	28.22	444500	28.22	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20221230	3.13	3.16	3	3.14	1323200	3.14	up	up	correct
SGRP.US	SPAR Group Inc	20221230	1.17	1.36	1.17	1.3	15900	1.3	up	up	correct
SGRY.US	Surgery Partners Inc	20221230	27.16	27.91	26.9	27.86	392500	27.86	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20221230	0.311	0.4	0.305	0.35	108500	0.35	up	up	correct
SHBI.US	Shore Bancshares Inc	20221230	17.4	17.55	17.37	17.43	36000	17.43	up	up	correct
SHC.US	Sotera Health Company	20221230	8.15	8.35	8.03	8.33	916500	8.33	up	up	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20221230	10.12	10.12	10.12	10.12	0	10.12
SHCR.US	Sharecare Inc	20221230	1.57	1.615	1.565	1.6	1181100	1.6	up	up	correct
SHCRW.US	Sharecare Inc	20221230	0.11	0.18	0.11	0.14	181000	0.14	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20221230	15.88	15.93	15.65	15.88	157400	15.88
SHIP.US	Seanergy Maritime Holdings Corp	20221230	0.51	0.52	0.49	0.5	1683700	0.5	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20221230	23.98	24.86	23.59	24.67	1345100	24.67	up	up	correct
SHO.US	PI	20221230	17.7499	18	17.51	17.99	21422	17.99	up	up	correct
SHOO.US	Steven Madden Ltd	20221230	31.42	31.99	31.1	31.96	471000	31.96	up	up	correct
SHPW.US	WT	20221230	0.0188	0.026	0.0148	0.0169	53144	0.0169	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20221230	10.02	10.02	10.02	10.02	0	10.02
SHQAU.US	Shelter Acquisition Corporation I Units	20221230	10.01	10.01	10.01	10.01	0	10.01
SHYF.US	The Shyft Group Inc	20221230	24.9	25.23	24.57	24.86	183200	24.86	down	down	correct
SI.US	PA	20221230	11.48	11.62	11.25	11.59	31475	11.59	up	up	correct
SIBN.US	SI	20221230	12.59	13.76	12.59	13.6	162100	13.6	up	up	correct
SIEB.US	Siebert Financial Corp	20221230	1.28	1.36	1.26	1.36	18700	1.36	up	down	incorrect
SIEN.US	Sientra Inc	20221230	0.201	0.217	0.19	0.203	799800	0.203	up	up	correct
SIFY.US	Sify Technologies Limited	20221230	1.2	1.2	1.15	1.15	90200	1.15	down	down	correct
SIGA.US	SIGA Technologies Inc	20221230	7.34	7.38	7.21	7.36	528400	7.36	up	up	correct
SIGI.US	Selective Insurance Group Inc	20221230	89.8	90.69	87.97	88.61	145600	88.61	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20221230	16.72	16.8	16.385	16.75	10400	16.75	up	up	correct
SILC.US	Silicom Ltd	20221230	42	42.9	41.11	42.15	13900	42.15	up	up	correct
SILK.US	Silk Road Medical Inc	20221230	53.49	53.68	52.38	52.85	226800	52.85	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20221230	63.53	65.17	63.3	64.99	289700	64.99	up	up	correct
SINT.US	Sintx Technologies Inc	20221230	9.27	10	9.25	9.68	69300	9.68	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20221230	0.435	0.444	0.425	0.435	1059800	0.435
SIRI.US	Sirius XM Holdings Inc	20221230	5.8	5.84	5.76	5.84	9834923	5.84	up	up	correct
SISI.US	Shineco Inc	20221230	2.06	2.4	1.8	2.38	588800	2.38	up	down	incorrect
SITM.US	SiTime Corporation	20221230	99.85	102.07	98.805	101.62	125300	101.62	up	down	incorrect
SIVB.US	SVB Financial Group	20221230	229.85	235	226.12	230.14	710100	230.14	up	up	correct
SIVBP.US	SVB Financial Group	20221230	17.25	17.5	17.15	17.15	184800	17.15	down	down	correct
SJ.US	Scienjoy Holding Corporation	20221230	1.95	2.02	1.935	1.97	41763	1.97	up	up	correct
SKIN.US	The Beauty Health Company	20221230	9.02	9.215	8.811	9.1	1124500	9.1	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20221230	10.06	10.06	10.06	10.06	100	10.06
SKYAU.US	Skydeck Acquisition Corp	20221230	10.05	10.05	10.05	10.05	3600	10.05
SKYAW.US	Skydeck Acquisition Corp. Warrants	20221230	0.01	0.03	0.01	0.03	5600	0.03	up	up	correct
SKYT.US	SkyWater Technology Inc	20221230	7.09	7.282	6.85	7.11	191632	7.11	up	up	correct
SKYW.US	SkyWest Inc	20221230	15.77	16.89	15.64	16.51	1005800	16.51	up	up	correct
SLAB.US	Silicon Laboratories Inc	20221230	133.25	135.85	132.29	135.67	187600	135.67	up	up	correct
SLAMU.US	Slam Corp	20221230	10.16	10.16	10.1	10.1	1100	10.1	down	up	incorrect
SLAMW.US	Slam Corp	20221230	0.0505	0.088	0.0505	0.088	10055	0.088	up	down	incorrect
SLCR.US	Silver Crest Acquisition Corporation	20221230	2.95	2.96	2.65	2.78	188818	2.78	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20221230	0.125	0.135	0.118	0.1201	89154	0.1201	down	down	correct
SLDB.US	Solid Biosciences Inc	20221230	5.76	5.76	5.3	5.38	38800	5.38	down	up	incorrect
SNY.US	Sanofi	20221230	48.21	48.57	47.88	48.43	1302700	48.43	up	up	correct
SLGC.US	Somalogic Inc	20221230	2.47	2.57	2.41	2.51	1012400	2.51	up	up	correct
SLGCW.US	SomaLogic Inc	20221230	0.35	0.5047	0.35	0.4	15808	0.4	up	down	incorrect
SLGG.US	Super League Gaming Inc	20221230	0.335	0.38	0.33	0.336	142100	0.336	up	up	correct
SLGL.US	Sol	20221230	4.44	4.56	4.32	4.56	11100	4.56	up	up	correct
SLGN.US	Silgan Holdings Inc	20221230	52.34	52.42	51.62	51.84	271100	51.84	down	down	correct
SLM.US	SLM Corporation	20221230	16.51	16.76	16.29	16.6	2353200	16.6	up	up	correct
SLMBP.US	SLM Corporation	20221230	57	57.54	57	57.54	4900	57.54	up	up	correct
SLN.US	Silence Therapeutics plc	20221230	15.419	16.641	14.938	15.25	24700	15.25	down	down	correct
SLNG.US	Stabilis Solutions Inc	20221230	5.08	5.32	5.07	5.32	7500	5.32	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20221230	0.26	0.27	0.26	0.26	134700	0.26
SLNHP.US	Soluna Holdings Inc Preferred Series A	20221230	1.5	1.618	1.4	1.595	20500	1.595	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20221230	1.92	2.02	1.78	1.98	297300	1.98	up	up	correct
SLP.US	Simulations Plus Inc	20221230	36.8	37.01	36.39	36.57	99700	36.57	down	down	correct
SLRC.US	SLR Investment Corp	20221230	13.83	14.03	13.81	13.91	258500	13.91	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20221230	1.2	1.71	1.2	1.53	328200	1.53	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20221230	2.34	2.45	2.3	2.36	245900	2.36	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20221230	10.01	10.01	10.01	10.01	600	10.01
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20221230	10.205	10.205	10.205	10.205	500	10.205
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20221230	10.19	10.19	10.19	10.19	0	10.19
SMBC.US	Southern Missouri Bancorp Inc	20221230	45.99	45.99	45.54	45.83	46300	45.83	down	down	correct
SMBK.US	SmartFinancial Inc	20221230	27.69	27.79	27.18	27.5	24400	27.5	down	down	correct
SMCI.US	Super Micro Computer Inc	20221230	80.53	82.8	79.52	82.1	638900	82.1	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20221230	0.24	0.28	0.236	0.264	1446900	0.264	up	down	incorrect
SMFRW.US	Sema4 Holdings Corp	20221230	0.017	0.02	0.0112	0.019	128026	0.019	up	up	correct
SMID.US	Smith	20221230	19.88	21.27	19.88	20.5	2400	20.5	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20221230	10.06	10.06	10.025	10.025	700	10.025	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20221230	9.99	10.12	9.99	10.12	400	10.12	up	up	correct
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20221230	0.33	0.33	0.2642	0.2748	3302	0.2748	down	down	correct
SMIT.US	Schmitt Industries Inc	20221230	0.28	0.36	0.23	0.3	538300	0.3	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20221230	32.8	33.74	31.775	33	27000	33	up	up	correct
SMMF.US	Summit Financial Group Inc	20221230	24.98	25.03	24.65	24.89	12700	24.89	down	down	correct
SMMT.US	Summit Therapeutics Inc	20221230	5.15	5.61	4.125	4.25	5572700	4.25	down	down	correct
SMPL.US	The Simply Good Foods Company	20221230	37.83	38.24	37.555	38.03	368000	38.03	up	up	correct
SMSI.US	Smith Micro Software Inc	20221230	2.07	2.13	2.05	2.1	336000	2.1	up	up	correct
SMTC.US	Semtech Corporation	20221230	28.22	28.72	27.76	28.69	631600	28.69	up	up	correct
SMTI.US	Sanara MedTech Inc	20221230	43.98	46.85	43.98	45.5	15400	45.5	up	up	correct
SNAX.US	Stryve Foods Inc	20221230	0.707	0.729	0.705	0.729	197500	0.729	up	up	correct
SNAXW.US	Stryve Foods Inc	20221230	0.04	0.0679	0.0371	0.05	24500	0.05	up	up	correct
SNBR.US	Sleep Number Corporation	20221230	25.93	26.21	25.48	25.98	202700	25.98	up	up	correct
SNCE.US	Science 37 Holdings Inc	20221230	0.42	0.438	0.38	0.415	558200	0.415	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20221230	0.59	0.63	0.54	0.62	859300	0.62	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20221230	17.83	18	17.447	17.95	4300	17.95	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20221230	15.32	16.01	15.23	15.86	337900	15.86	up	up	correct
SND.US	Smart Sand Inc	20221230	1.71	1.79	1.71	1.79	124800	1.79	up	up	correct
SNDL.US	Sundial Growers Inc	20221230	2.02	2.09	2	2.09	2987800	2.09	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20221230	24.65	25.58	24.65	25.45	878400	25.45	up	up	correct
SNES.US	SenesTech Inc	20221230	2.82	3.12	2.724	3.09	36500	3.09	up	down	incorrect
SNEX.US	StoneX Group Inc	20221230	96.22	96.63	94.08	95.3	100000	95.3	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20221230	7.54	7.79	7.21	7.3	36000	7.3	down	down	correct
SNGX.US	Soligenix Inc	20221230	0.45	0.45	0.41	0.45	111300	0.45
SNOA.US	Sonoma Pharmaceuticals Inc	20221230	1.09	1.12	1.04	1.12	38900	1.12	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20221230	7.26	7.52	7.26	7.41	37800	7.41	up	down	incorrect
SNPS.US	Synopsys Inc	20221230	317.84	319.33	315.42	319.29	541000	319.29	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20221230	1	1.16	1	1.16	197800	1.16	up	down	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20221230	9.8	9.8	9.71	9.76	5300	9.76	down	up	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20221230	9.271	9.271	9.271	9.271	25	9.271
SNRHW.US	Senior Connect Acquisition Corp. I	20221230	0.06	0.0601	0.06	0.0601	4808	0.0601	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20221230	1.44	1.49	1.43	1.49	76400	1.49	up	up	correct
SNT.US	Senstar Technologies Ltd.	20221230	1.25	1.27	1.24	1.26	68800	1.26	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20221230	1.9	2	1.75	1.92	73000	1.92	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20221230	4.49	4.65	4.45	4.61	28089500	4.61	up	up	correct
SOHO.US	Sotherly Hotels Inc	20221230	1.8	1.85	1.75	1.81	87500	1.81	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20221230	21.87	21.87	21.87	21.87	100	21.87
SOHON.US	Sotherly Hotels Inc	20221230	20.56	20.56	20.56	20.56	100	20.56
SOHOO.US	Sotherly Hotels Inc	20221230	20.45	20.5	20.45	20.5	200	20.5	up	down	incorrect
SOHU.US	Sohu.com Limited	20221230	13.43	13.95	13.29	13.71	122800	13.71	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20221230	0.59	0.62	0.58	0.6	1598300	0.6	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20221230	0.06	0.0784	0.04	0.0688	16986	0.0688	up	up	correct
SONM.US	Sonim Technologies Inc	20221230	0.41	0.454	0.41	0.425	82100	0.425	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20221230	1.03	1.15	1.03	1.15	188700	1.15	up	up	correct
SONO.US	Sonos Inc	20221230	16.4	16.91	16.21	16.9	1691100	16.9	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20221230	0.983	1	0.935	0.99	110500	0.99	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20221230	2.19	2.291	2.02	2.06	106600	2.06	down	down	correct
SOTK.US	Sono	20221230	6.3	6.45	6.12	6.42	6700	6.42	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20221230	14.02	14.38	13.85	14.37	344800	14.37	up	up	correct
SP.US	SP Plus Corporation	20221230	34.59	35.04	34.51	34.72	66700	34.72	up	up	correct
SPCB.US	SuperCom Ltd	20221230	1.78	1.78	1.71	1.78	20900	1.78
SPFI.US	South Plains Financial Inc	20221230	27.75	27.91	27.2	27.53	95200	27.53	down	down	correct
SPI.US	SPI Energy Co. Ltd	20221230	0.77	0.86	0.765	0.86	217400	0.86	up	up	correct
SPKAU.US	SPK Acquisition Corp Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
SPKB.US	Silver Spike Acquisition Corp II	20221230	10.07	10.09	10.07	10.09	150400	10.09	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20221230	10.08	10.08	10.08	10.08	35	10.08
SPKBW.US	Silver Spike Acquisition Corp II	20221230	0.0101	0.03	0.0101	0.03	2660	0.03	up	down	incorrect
SPLK.US	Splunk Inc	20221230	84.81	86.5	84.6	86.09	970000	86.09	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20221230	7.9	8.42	7.83	8.35	381500	8.35	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20221230	18.42	18.63	18.25	18.48	98300	18.48	up	up	correct
SPOK.US	Spok Holdings Inc	20221230	8.19	8.24	8.05	8.19	162400	8.19
SPPI.US	Spectrum Pharmaceuticals Inc	20221230	0.36	0.38	0.35	0.37	1432700	0.37	up	up	correct
SPRB.US	Spruce Biosciences Inc	20221230	1.11	1.16	1.05	1.097	40700	1.097	down	down	correct
SPRO.US	Spero Therapeutics Inc	20221230	1.71	1.74	1.62	1.73	253800	1.73	up	down	incorrect
SPSC.US	SPS Commerce Inc	20221230	128.01	129.77	126.85	128.43	138200	128.43	up	up	correct
SPT.US	Sprout Social Inc	20221230	54.27	57.1	54.27	56.46	411100	56.46	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20221230	10.15	10.15	10.15	10.15	0	10.15
SPTKU.US	SportsTek Acquisition Corp	20221230	10.06	10.06	10.06	10.06	0	10.06
SPTN.US	SpartanNash Company	20221230	30.73	30.83	30.12	30.24	235100	30.24	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20221230	9.07	9.44	9.07	9.41	432500	9.41	up	up	correct
SPWR.US	SunPower Corporation	20221230	17.89	18.15	17.73	18.03	1785800	18.03	up	up	correct
SQFT.US	Presidio Property Trust Inc	20221230	1.03	1.05	0.95	0.95	38600	0.95	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20221230	17.9	18.08	17.25	18.08	3400	18.08	up	down	incorrect
SQL.US	SeqLL Inc. Common stock	20221230	0.294	0.33	0.27	0.291	42600	0.291	down	up	incorrect
SQLLW.US	SeqLL Inc. Warrant	20221230	0.0956	0.1092	0.0236	0.0328	15845	0.0328	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20221230	9.4	9.97	9.38	9.96	148800	9.96	up	up	correct
SRAX.US	SRAX Inc	20221230	1.3	1.59	1.3	1.53	340200	1.53	up	up	correct
SRCE.US	1st Source Corporation	20221230	53.43	53.43	52.64	53.09	55400	53.09	down	down	correct
SRCL.US	Stericycle Inc	20221230	49.57	50	49.23	49.89	246400	49.89	up	up	correct
SRDX.US	Surmodics Inc	20221230	33.54	34.44	33	34.12	30800	34.12	up	up	correct
SRGA.US	Surgalign Holdings Inc	20221230	1.5	2.17	1.5	1.99	643900	1.99	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20221230	0.85	0.89	0.83	0.89	8753300	0.89	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20221230	127.17	129.63	125.36	129.58	596400	129.58	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20221230	39.78	39.78	39.78	39.78	0	39.78
SRRK.US	Scholar Rock Holding Corporation	20221230	8.34	9.88	8.15	9.05	444700	9.05	up	up	correct
SRTS.US	Sensus Healthcare Inc	20221230	7.41	7.64	7.19	7.42	367200	7.42	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20221230	0.581	0.63	0.551	0.582	845500	0.582	up	up	correct
SSB.US	South State Corporation	20221230	76.46	76.8	75.81	76.36	200500	76.36	down	down	correct
SSBI.US	Summit State Bank	20221230	15.36	16.24	15.36	15.8	12200	15.8	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20221230	28.24	28.99	28.15	28.95	2000	28.95	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20221230	0.76	0.82	0.76	0.79	3000	0.79	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20221230	51.8	52.1	51.45	52.06	811500	52.06	up	up	correct
SSNT.US	SilverSun Technologies Inc	20221230	2.83	2.96	2.83	2.96	4600	2.96	up	up	correct
SSP.US	The E.W. Scripps Company	20221230	13.07	13.28	12.82	13.19	201800	13.19	up	up	correct
SSRM.US	SSR Mining Inc	20221230	15.7	15.82	15.55	15.67	894100	15.67	down	down	correct
SSSS.US	SuRo Capital Corp	20221230	3.81	3.86	3.76	3.8	238900	3.8	down	down	correct
SSTI.US	ShotSpotter Inc	20221230	32.24	33.98	32.22	33.83	47700	33.83	up	down	incorrect
SSYS.US	Stratasys Ltd	20221230	11.33	11.91	11.29	11.86	633800	11.86	up	up	correct
STAA.US	STAAR Surgical Company	20221230	48.17	48.9	47.17	48.54	851900	48.54	up	up	correct
STAB.US	Statera Biopharma Inc	20221230	0.09	0.09	0.08	0.08	1882400	0.08	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20221230	2.95	3	2.82	2.82	15200	2.82	down	down	correct
STBA.US	S&T Bancorp Inc	20221230	34.4	34.54	34.05	34.18	90200	34.18	down	down	correct
STCN.US	Steel Connect Inc	20221230	1.34	1.46	1.33	1.43	89500	1.43	up	down	incorrect
STEP.US	StepStone Group Inc	20221230	25	25.365	24.92	25.18	283000	25.18	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20221230	15.31	16.84	15.25	15.47	136600	15.47	up	up	correct
STGW.US	MDC Partners Inc	20221230	6.14	6.33	6.08	6.21	309900	6.21	up	up	correct
STIM.US	Neuronetics Inc	20221230	6.46	6.9	6.3	6.87	135500	6.87	up	up	correct
STKL.US	SunOpta Inc	20221230	8.55	8.57	8.27	8.44	603100	8.44	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20221230	6.34	6.43	6.24	6.3	107700	6.3	down	down	correct
STLD.US	Steel Dynamics Inc	20221230	98.1	98.33	96.71	97.7	1389200	97.7	down	down	correct
STNE.US	StoneCo Ltd	20221230	9.32	9.49	9.23	9.44	2710600	9.44	up	up	correct
STOK.US	Stoke Therapeutics Inc	20221230	8.94	9.28	8.865	9.23	141800	9.23	up	up	correct
STRA.US	Strategic Education Inc	20221230	80.6	81.43	78.22	78.32	100300	78.32	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20221230	0.596	0.596	0.53	0.561	485100	0.561	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20221230	0.0375	0.0377	0.0371	0.0377	11200	0.0377	up	up	correct
STRL.US	Sterling Construction Company Inc	20221230	32.57	32.99	32.31	32.8	119400	32.8	up	up	correct
STRM.US	Streamline Health Solutions Inc	20221230	1.56	1.58	1.55	1.58	66700	1.58	up	up	correct
STRO.US	Sutro Biopharma Inc	20221230	7.77	8.09	7.61	8.08	543800	8.08	up	up	correct
STRR.US	Star Equity Holdings Inc	20221230	0.92	0.92	0.85	0.85	157800	0.85	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20221230	9.27	9.27	9.27	9.27	1	9.27
STRS.US	Stratus Properties Inc	20221230	19.32	19.5	19.27	19.29	33800	19.29	down	down	correct
STRT.US	Strattec Security Corporation	20221230	20.5	20.89	20.2	20.55	12100	20.55	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20221230	0.87	0.9	0.847	0.9	200820	0.9	up	up	correct
STTK.US	Shattuck Labs Inc	20221230	2.35	2.385	2.24	2.3	383100	2.3	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20221230	52.24	52.95	51.89	52.61	1220100	52.61	up	up	correct
SUMO.US	Sumo Logic Inc	20221230	7.86	8.19	7.85	8.1	834800	8.1	up	up	correct
SUNW.US	Sunworks Inc	20221230	1.57	1.63	1.52	1.58	642300	1.58	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20221230	35.74	35.86	35.26	35.67	298200	35.67	down	down	correct
SURF.US	Surface Oncology Inc	20221230	0.78	0.84	0.728	0.82	385400	0.82	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20221230	6.7	6.76	6.25	6.56	98400	6.56	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20221230	2.1001	2.35	2.1001	2.35	3417	2.35	up	up	correct
SVC.US	Service Properties Trust	20221230	7.33	7.36	7.18	7.29	796100	7.29	down	down	correct
SVFA.US	SVF Investment Corp	20221230	10.1	10.11	10.1	10.11	135400	10.11	up	down	incorrect
SVFAU.US	SVF Investment Corp	20221230	10.07	10.104	10.05	10.104	47400	10.104	up	down	incorrect
SVFAW.US	SVF Investment Corp	20221230	0.031	0.033	0.024	0.026	52300	0.026	down	down	correct
SVFB.US	SVF Investment Corp. 2	20221230	10.1	10.1	10.09	10.09	600	10.09	down	down	correct
SVFD.US	Save Foods Inc	20221230	0.8	0.8	0.71	0.755	12400	0.755	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20221230	10.29	10.29	10.29	10.29	100	10.29
SVRA.US	Savara Inc	20221230	1.5	1.58	1.49	1.55	104500	1.55	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20221230	0.91	0.95	0.91	0.95	42400	0.95	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20221230	1.34	1.34	1.34	1.34	80123	1.34
SWAGW.US	Software Acquisition Group Inc. III Warrant	20221230	0.1498	0.1498	0.1498	0.1498	66	0.1498
SWAV.US	ShockWave Medical Inc	20221230	205	206.1	201.17	205.61	365900	205.61	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20221230	8.73	8.79	8.6	8.68	749000	8.68	down	down	correct
SWET.US	Athlon Acquisition Corp	20221230	0	0	0	0	0	0
SWIM.US	Latham Group Inc	20221230	3.21	3.32	3.18	3.22	344100	3.22	up	up	correct
SWIR.US	Sierra Wireless Inc	20221230	28.96	29.03	28.84	28.99	209600	28.99	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20221230	17.94	18.1	17.35	17.64	126400	17.64	down	down	correct
SWKS.US	Skyworks Solutions Inc	20221230	89.45	91.24	89	91.13	1566300	91.13	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20221230	10.13	10.13	10.13	10.13	1100	10.13
SWSSU.US	Springwater Special Situations Corp Unit	20221230	10.15	10.15	10.15	10.15	100	10.15
SWSSW.US	Springwater Special Situations Corp. Warrant	20221230	0.02	0.02	0.02	0.02	5300	0.02
SWTX.US	SpringWorks Therapeutics Inc	20221230	24.07	26.06	24.07	26.01	914200	26.01	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20221230	0.588	0.63	0.53	0.542	1143800	0.542	down	down	correct
SY.US	So	20221230	1.25	1.399	1.25	1.29	181300	1.29	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20221230	65.12	65.68	64.26	64.98	71500	64.98	down	down	correct
SYBX.US	Synlogic Inc	20221230	0.77	0.79	0.72	0.76	97200	0.76	down	down	correct
SYNA.US	Synaptics Incorporated	20221230	92.9	95.27	91.46	95.16	226100	95.16	up	up	correct
SYNH.US	Syneos Health Inc	20221230	36.49	36.74	36.06	36.68	700700	36.68	up	up	correct
SYPR.US	Sypris Solutions Inc	20221230	2	2.05	1.99	2.05	15000	2.05	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20221230	3.36	3.6	3.33	3.59	90700	3.59	up	up	correct
SYTA.US	Siyata Mobile Inc	20221230	0.15	0.157	0.15	0.153	926876	0.153	up	up	correct
SYTAW.US	Siyata Mobile Inc	20221230	0.04	0.15	0.02	0.0611	52585	0.0611	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20221230	10.33	10.33	10.33	10.33	0	10.33
TA.US	TravelCenters of America Inc	20221230	43.53	44.95	43.21	44.78	208800	44.78	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20221230	5.96	6.36	5.85	6.32	38400	6.32	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20221230	3.43	3.49	3.4	3.48	3700	3.48	up	up	correct
TALK.US	Talkspace Inc	20221230	0.601	0.63	0.575	0.61	687500	0.61	up	up	correct
TALKW.US	Talkspace Inc	20221230	0.0551	0.0775	0.0525	0.0729	13287	0.0729	up	up	correct
TALS.US	Talaris Therapeutics Inc	20221230	1	1.04	0.901	1.02	147100	1.02	up	up	correct
TANH.US	Tantech Holdings Ltd	20221230	2.11	2.19	2.07	2.15	25000	2.15	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20221230	25.11	25.31	25.04	25.31	3800	25.31	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20221230	25	25.35	25	25.35	5000	25.35	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20221230	24.81	25.19	24.81	25.19	11400	25.19	up	up	correct
TAOP.US	Taoping Inc	20221230	0.67	0.7	0.64	0.65	47000	0.65	down	down	correct
TARA.US	Protara Therapeutics Inc	20221230	2.67	2.88	2.58	2.68	43000	2.68	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20221230	14.5	14.985	14.495	14.66	41400	14.66	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20221230	16.49	16.995	16.17	16.9	276800	16.9	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20221230	1.33	1.42	1.31	1.36	183000	1.36	up	up	correct
TATT.US	TAT Technologies Ltd	20221230	5.28	5.3	5.21	5.3	1700	5.3	up	up	correct
TAYD.US	Taylor Devices Inc	20221230	13.94	14.35	13.79	14.19	28900	14.19	up	down	incorrect
TBBK.US	The Bancorp Inc	20221230	28.47	28.72	28.15	28.38	333500	28.38	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20221230	9.83	9.895	9.75	9.75	47900	9.75	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20221230	9.79	9.79	9.79	9.79	0	9.79
TBCPW.US	Thunder Bridge Capital Partners III Inc	20221230	0.0751	0.0767	0.0751	0.0767	245	0.0767	up	up	correct
TBK.US	Triumph Bancorp Inc	20221230	49.67	49.98	48.76	48.87	129545	48.87	down	up	incorrect
TBKCP.US	Triumph Bancorp Inc	20221230	23.35	24	22.7	22.7001	2817	22.7001	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20221230	2.79	3.1	2.73	3.08	2087300	3.08	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20221230	0.49	0.4941	0.49	0.4904	4032	0.4904	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20221230	14.09	14.28	14.06	14.28	113600	14.28	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20221230	1.97	2.34	1.95	2.34	1274500	2.34	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20221230	0.099	0.144	0.09	0.092	20800	0.092	down	down	correct
TBNK.US	Territorial Bancorp Inc	20221230	23.74	24.12	23.74	24.01	6000	24.01	up	up	correct
TBPH.US	Theravance Biopharma Inc	20221230	11.18	11.25	11.045	11.22	347200	11.22	up	up	correct
TBSA.US	TB SA Acquisition Corp	20221230	10.08	10.08	10.08	10.08	13800	10.08
TBSAU.US	TB SA Acquisition Corp	20221230	10.1	10.1	10.1	10.1	0	10.1
TC.US	TuanChe ADR	20221230	0.8001	0.845	0.79	0.835	31462	0.835	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20221230	14.9	14.9	14.9	14.9	300	14.9
TCBI.US	Texas Capital Bancshares Inc	20221230	60.06	60.99	59.94	60.31	274800	60.31	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20221230	19.15	19.25	18.8	19.13	86600	19.13	down	down	correct
TCBK.US	TriCo Bancshares	20221230	50.89	51.27	50.71	50.99	60000	50.99	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20221230	15.29	15.35	15.16	15.35	400	15.35	up	up	correct
TCDA.US	Tricida Inc	20221230	0.164	0.165	0.15	0.153	3041700	0.153	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20221230	18.44	18.76	18.36	18.43	22200	18.43	down	down	correct
TCCO.US	Technical Communications Corporation	20221230	0.6	0.83	0.6	0.83	300	0.83	up	up	correct
TCFC.US	The Community Financial Corporation	20221230	39.78	39.9	39.59	39.9	2000	39.9	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20221230	11.54	11.58	11.34	11.48	136800	11.48	down	down	correct
TCOM.US	Trip.com Group Limited	20221230	33.86	34.555	33.804	34.4	3057671	34.4	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20221230	1.45	1.52	1.38	1.49	144900	1.49	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20221230	13.3	13.52	12.93	12.94	387500	12.94	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20221230	0.99	1.03	0.95	0.999	255000	0.999	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20221230	1.73	1.77	1.51	1.55	116300	1.55	down	down	correct
TCVA.US	TCV Acquisition Corp	20221230	10.005	10.005	10.005	10.005	0	10.005
TCX.US	Tucows Inc	20221230	33.29	34.66	33.29	33.92	30123	33.92	up	up	correct
TDS.US	PV	20221230	13.23	13.4	12.86	13.1	312178	13.1	down	down	correct
TDUP.US	ThredUp Inc	20221230	1.2	1.31	1.18	1.31	479600	1.31	up	down	incorrect
TDW.US	WT	20221230	2.4	2.42	2.31	2.4	5055	2.4
TEAM.US	Atlassian Corporation Plc	20221230	127.15	129.67	126.23	128.68	1419935	128.68	up	up	correct
TECH.US	Bio	20221230	83.71	83.71	81.17	82.88	657400	82.88	down	down	correct
TECTP.US	Tectonic Financial Inc	20221230	10.31	10.31	10.3	10.3	1700	10.3	down	down	correct
TEDU.US	Tarena International Inc	20221230	4.26	4.7	4.26	4.67	4300	4.67	up	up	correct
TELA.US	TELA Bio Inc	20221230	11	11.76	10.98	11.5	38000	11.5	up	up	correct
TELL.US	Tellurian Inc	20221230	1.72	1.74	1.62	1.68	10779600	1.68	down	up	incorrect
TENB.US	Tenable Holdings Inc	20221230	37.11	38.46	36.93	38.15	401700	38.15	up	up	correct
TENX.US	Tenax Therapeutics Inc	20221230	0.113	0.113	0.105	0.111	1035900	0.111	down	down	correct
TER.US	Teradyne Inc	20221230	85.84	87.46	85.35	87.35	677400	87.35	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20221230	9.61	10.25	9.5805	10.18	306559	10.18	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20221230	4.54	5	4.54	4.9	49800	4.9	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20221230	10.02	10.03	10.02	10.03	3300	10.03	up	up	correct
TETCU.US	Tech and Energy Transition Corporation	20221230	9.94	9.94	9.94	9.94	0	9.94
TETCW.US	Tech and Energy Transition Corporation	20221230	0.04	0.04	0.0331	0.0331	5440	0.0331	down	down	correct
TFC.US	PR	20221230	19.19	19.4958	19.01	19.09	148897	19.09	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20221230	0.86	1.08	0.84	1.05	305000	1.05	up	up	correct
TFSL.US	TFS Financial Corporation	20221230	14.53	14.59	14.33	14.41	147500	14.41	down	down	correct
TGH.US	PB	20221230	18.45	18.695	18.3836	18.57	29888	18.57	up	down	incorrect
TGLS.US	Tecnoglass Inc	20221230	30.42	31.11	30.01	30.77	122600	30.77	up	up	correct
TGTX.US	TG Therapeutics Inc	20221230	10.91	11.88	10.41	11.83	23126300	11.83	up	down	incorrect
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20221230	10.15	10.15	10.15	10.15	100	10.15
TGVCU.US	TG Venture Acquisition Corp. Units	20221230	10.19	10.19	10.19	10.19	0	10.19
TGVCW.US	TG Venture Acquisition Corp. Warrants	20221230	0.06	0.06	0.06	0.06	10900	0.06
TH.US	Target Hospitality Corp	20221230	15	15.295	14.925	15.14	488700	15.14	up	up	correct
THACU.US	Thrive Acquisition Corporation Unit	20221230	10.35	10.35	10.35	10.35	180	10.35
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20221230	9.935	9.935	9.935	9.935	100	9.935
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20221230	9.95	9.95	9.95	9.95	3100	9.95
THFF.US	First Financial Corporation	20221230	46.02	46.24	45.81	46.08	34000	46.08	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20221230	3.3	3.45	3.06	3.2	76300	3.2	down	down	correct
THRM.US	Gentherm Incorporated	20221230	65.82	66.16	64.8	65.29	76900	65.29	down	up	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20221230	3.6	3.74	3.53	3.63	210800	3.63	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20221230	4.99	5.053	4.95	4.98	175100	4.98	down	down	correct
THRY.US	Thryv Holdings Inc	20221230	18.53	19.15	18.53	19	191800	19	up	up	correct
THTX.US	Theratechnologies Inc	20221230	0.95	0.95	0.88	0.88	159000	0.88	down	down	correct
THWWW.US	Target Hospitality Corp	20221230	5.5	5.78	5.5	5.78	2100	5.78	up	up	correct
TIG.US	Trean Insurance Group Inc	20221230	5.99	6.01	5.99	6	318880	6	up	up	correct
TIGO.US	Millicom International Cellular S.A	20221230	12.77	12.86	12.525	12.63	163100	12.63	down	down	correct
TIGR.US	UP Fintech Holding Limited	20221230	3.385	3.83	3.35	3.41	15017500	3.41	up	up	correct
TIL.US	Instil Bio Inc	20221230	0.6699	0.67	0.59	0.63	1602496	0.63	down	down	correct
TILE.US	Interface Inc	20221230	9.84	9.95	9.76	9.87	190900	9.87	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20221230	10.076	10.08	10.07	10.08	1600	10.08	up	up	correct
TIOAU.US	Tio Tech A	20221230	10.05	10.05	10.05	10.05	0	10.05
TIOAW.US	Tio Tech A Warrants	20221230	0.024	0.024	0.024	0.024	5671	0.024
TIPLX.US	Total Income + Real Estate Fund Class L	20221230	34.75	34.75	34.75	34.75	0	34.75
TIPPX.US	Total Income + Real Estate Fund CL C	20221230	33.04	33.04	33.04	33.04	0	33.04
TIPRX.US	Totl In Rl Est A	20221230	35.24	35.24	35.24	35.24	0	35.24
TIPT.US	Tiptree Inc	20221230	13.84	13.96	13.59	13.84	61500	13.84
TIPWX.US	Total Income + Real Estate Fund CL I	20221230	36.1	36.1	36.1	36.1	0	36.1
TIRX.US	Tian Ruixiang Holdings Ltd	20221230	1.95	2.06	1.75	1.862	27600	1.862	down	down	correct
TITN.US	Titan Machinery Inc	20221230	39.55	40.07	39.28	39.73	182500	39.73	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20221230	0.56	0.69	0.56	0.64	66600	0.64	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20221230	5.25	5.735	5.19	5.64	45800	5.64	up	up	correct
TLF.US	Tandy Leather Factory Inc	20221230	4.31	4.31	4.17	4.25	7200	4.25	down	down	correct
TLIS.US	Talis Biomedical Corporation	20221230	0.455	0.47	0.421	0.446	144700	0.446	down	down	correct
TLRY.US	Tilray Inc	20221230	2.63	2.72	2.62	2.69	11993200	2.69	up	up	correct
TLS.US	Telos Corporation	20221230	4.99	5.13	4.55	5.09	686900	5.09	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20221230	0.55	0.61	0.54	0.6	48900	0.6	up	up	correct
TMC.US	TMC the metals company Inc	20221230	0.684	0.77	0.67	0.77	1393900	0.77	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20221230	23.22	23.22	22.375	22.99	246700	22.99	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20221230	0.078	0.08	0.052	0.08	20900	0.08	up	up	correct
TMDI.US	Titan Medical Inc	20221230	0.63	0.74	0.61	0.66	617500	0.66	up	up	correct
TMDX.US	TransMedics Group Inc	20221230	59.47	61.81	58.89	61.72	195600	61.72	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20221230	10.14	10.18	10.135	10.18	4100	10.18	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20221230	10.18	10.18	10.18	10.18	0	10.18
TMKRW.US	Tastemaker Acquisition Corp	20221230	0.15	0.1501	0.15	0.1501	15000	0.1501	up	up	correct
TMUS.US	T	20221230	138.98	140.11	138.28	140	2554500	140	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20221230	42.5	45.23	41.89	44.95	950400	44.95	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20221230	7.48	7.64	7.05	7.25	414100	7.25	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20221230	0.34	0.39	0.33	0.39	3525400	0.39	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20221230	1.9	2.04	1.79	2.01	166700	2.01	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20221230	10.29	10.29	10.29	10.29	44	10.29
TOI.US	DFP Healthcare Acquisitions Corp	20221230	1.56	1.71	1.54	1.65	187800	1.65	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20221230	0.137	0.137	0.1101	0.1101	284	0.1101	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20221230	0.49	0.51	0.48	0.49	44000	0.49
TOPS.US	Top Ships Inc	20221230	1.29	1.32	1.21	1.27	734000	1.27	down	up	incorrect
TOUR.US	Tuniu Corporation	20221230	1.55	1.615	1.45	1.51	1653100	1.51	down	down	correct
TOWN.US	TowneBank	20221230	30.86	30.96	30.68	30.84	96100	30.84	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20221230	10.03	10.03	10.03	10.03	100	10.03
TPBAU.US	TPB Acquisition Corporation I Unit	20221230	10.14	10.206	10.14	10.14	400	10.14
TPBAW.US	TPB Acquisition Corporation I Warrant	20221230	0.46	0.485	0.46	0.46	27186	0.46
TPIC.US	TPI Composites Inc	20221230	9.45	10.18	9.42	10.14	607800	10.14	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20221230	1.19	1.2	1.14	1.15	11300	1.15	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20221230	13.91	14.13	13.09	13.52	171800	13.52	down	up	incorrect
TREE.US	LendingTree Inc	20221230	20.16	21.48	19.86	21.33	316400	21.33	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20221230	4.68	5.02	4.609	4.95	71200	4.95	up	up	correct
TRIB.US	Trinity Biotech plc	20221230	1	1.02	0.92	0.99	78400	0.99	down	down	correct
TRIN.US	Trinity Capital Inc	20221230	10.9	11	10.68	10.93	332383	10.93	up	up	correct
TRIP.US	TripAdvisor Inc	20221230	17.61	18	17.5	17.98	1395500	17.98	up	up	correct
TRIS.US	UN	20221230	10.1	10.1	10.1	10.1	0	10.1
TRKAW.US	Troika Media Group Inc	20221230	0.022	0.04	0.022	0.04	724	0.04	up	down	incorrect
TRMB.US	Trimble Inc	20221230	49.98	50.63	49.33	50.56	800900	50.56	up	up	correct
TRMD.US	TORM plc	20221230	28.508	29.26	28.32	29.17	195200	29.17	up	up	correct
TRMK.US	Trustmark Corporation	20221230	34.91	35.16	34.73	34.91	185200	34.91
TRMR.US	Tremor International Ltd. American Depository Shares	20221230	6.54	6.61	6.28	6.45	74500	6.45	down	down	correct
TRNS.US	Transcat Inc	20221230	72.18	73.04	70.01	70.87	43600	70.87	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20221230	10.28	10.28	10.26	10.26	331700	10.26	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20221230	10.01	10.14	10.01	10.14	900	10.14	up	down	incorrect
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20221230	0.01	0.0101	0.01	0.01	3900	0.01
TROO.US	TROOPS Inc	20221230	2.32	2.32	1.91	2.18	20300	2.18	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20221230	109.6	110.55	107.61	109.06	1582700	109.06	down	down	correct
TRS.US	TriMas Corporation	20221230	27.76	28.06	27.69	27.74	80300	27.74	down	down	correct
TRST.US	TrustCo Bank Corp NY	20221230	37.49	37.85	37.37	37.59	46300	37.59	up	up	correct
TRTN.US	PE	20221230	18.1766	18.21	17.93	18.21	179827	18.21	up	up	correct
TRUE.US	TrueCar Inc	20221230	2.4	2.525	2.4	2.51	195200	2.51	up	down	incorrect
TRUP.US	Trupanion Inc	20221230	47.51	48.22	46.74	47.53	384700	47.53	up	up	correct
TRVG.US	trivago N.V	20221230	1.37	1.41	1.34	1.35	328200	1.35	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20221230	1.78	1.93	1.74	1.93	155000	1.93	up	down	incorrect
TRVN.US	Trevena Inc	20221230	1.37	1.54	1.36	1.43	198400	1.43	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20221230	7.14	7.51	6.99	7.5	70600	7.5	up	up	correct
TSBK.US	Timberland Bancorp Inc	20221230	33.76	34.35	33.64	34.13	6200	34.13	up	up	correct
TSCO.US	Tractor Supply Company	20221230	224.87	226.13	223.03	224.97	719000	224.97	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20221230	43.14	43.32	43.04	43.2	443900	43.2	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20221230	2.19	2.28	2.11	2.26	512600	2.26	up	up	correct
TSIFX.US	TSIFX	20221230	8.92	8.92	8.92	8.92	0	8.92
TSLA.US	Tesla Inc	20221230	119.95	124.48	119.75	123.18	157777339	123.18	up	up	correct
TSP.US	TuSimple Holdings Inc	20221230	1.66	1.699	1.56	1.64	2685900	1.64	down	down	correct
TSRI.US	TSR Inc	20221230	6.94	6.94	6.94	6.94	400	6.94
TSVT.US	2seventy bio Inc	20221230	8.84	9.41	8.67	9.37	503900	9.37	up	down	incorrect
TTCF.US	Tattooed Chef Inc	20221230	1.14	1.29	1.14	1.23	985300	1.23	up	up	correct
TTD.US	The Trade Desk Inc	20221230	44.02	45.01	43.775	44.83	3106500	44.83	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20221230	43.74	44.34	43.59	44.13	58500	44.13	up	up	correct
TTEK.US	Tetra Tech Inc	20221230	144.58	145.68	142.64	145.19	288000	145.19	up	up	correct
TTGT.US	TechTarget Inc	20221230	43.52	44.14	43.13	44.06	229600	44.06	up	up	correct
TTMI.US	TTM Technologies Inc	20221230	15.04	15.19	14.95	15.08	504900	15.08	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20221230	0.79	0.8	0.73	0.78	133800	0.78	down	down	correct
TTOO.US	T2 Biosystems Inc	20221230	1.33	1.43	1.27	1.42	241300	1.42	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20221230	4.38	4.54	4.34	4.38	141200	4.38
TTWO.US	Take	20221230	100.17	104.46	99.97	104.13	1747900	104.13	up	up	correct
TUEM.US	Tuesday Morning Corporation	20221230	0.886	0.95	0.655	0.685	8228400	0.685	down	down	correct
TURN.US	180 Degree Capital Corp	20221230	5.2	5.3	5.2	5.28	34000	5.28	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20221230	8.59	8.79	7.97	8.65	461600	8.65	up	up	correct
TVTX.US	Travere Therapeutics Inc	20221230	20.86	21.08	20.69	21.03	382200	21.03	up	up	correct
TW.US	Tradeweb Markets Inc	20221230	65.47	66.35	64.36	64.93	460100	64.93	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20221230	9.89	9.9	9.88	9.9	380000	9.9	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20221230	9.905	9.905	9.905	9.905	500	9.905
TWCBW.US	Bilander Acquisition Corp. Warrant	20221230	0.21	0.21	0.1642	0.18	1977	0.18	down	down	correct
TWIN.US	Twin Disc Incorporated	20221230	9.11	9.97	9.11	9.72	19900	9.72	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20221230	10.07	10.24	9.75	10.19	487200	10.19	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20221230	10.03	10.05	10.03	10.05	2500	10.05	up	down	incorrect
TWLVW.US	Twelve Seas Investment Company II	20221230	0.0052	0.02	0.005	0.0158	17150	0.0158	up	up	correct
TWNK.US	Hostess Brands Inc	20221230	22.53	22.68	22.27	22.44	822400	22.44	down	down	correct
TWOU.US	2U Inc	20221230	6.02	6.32	5.91	6.27	438400	6.27	up	up	correct
TWST.US	Twist Bioscience Corporation	20221230	22.4	23.89	22.01	23.81	935100	23.81	up	down	incorrect
TXG.US	10x Genomics Inc	20221230	36.01	36.64	35.03	36.44	985700	36.44	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20221230	5.47	5.62	5.08	5.59	68000	5.59	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20221230	163.69	165.39	162.21	165.22	3249000	165.22	up	up	correct
TXRH.US	Texas Roadhouse Inc	20221230	92.19	92.5	90.38	90.95	737200	90.95	down	down	correct
TYRA.US	Tyra Biosciences Inc	20221230	7.74	7.8	7.53	7.6	11500	7.6	down	down	correct
TZOO.US	Travelzoo	20221230	4.31	4.54	4.31	4.45	23800	4.45	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20221230	10.1	10.106	10.09	10.106	1600	10.106	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20221230	10.08	10.13	10.08	10.13	500	10.13	up	up	correct
TZPSW.US	TZP Strategies Acquisition Corp	20221230	0.0245	0.0245	0.0245	0.0245	250	0.0245
UAL.US	United Airlines Holdings Inc	20221230	37.59	38.06	37.46	37.7	6285300	37.7	up	up	correct
UBCP.US	United Bancorp Inc	20221230	14.72	14.72	14.72	14.72	500	14.72
UBFO.US	United Security Bancshares	20221230	7.39	7.4	7.14	7.31	15900	7.31	down	down	correct
UBOH.US	United Bancshares Inc	20221230	18.83	18.83	18.41	18.72	1571	18.72	down	down	correct
UBSI.US	United Bankshares Inc	20221230	40.64	40.85	40.12	40.49	551200	40.49	down	down	correct
UBX.US	Unity Biotechnology Inc	20221230	2.611	2.75	2.61	2.74	196900	2.74	up	up	correct
UCBI.US	United Community Banks Inc	20221230	33.84	33.97	33.5	33.8	297700	33.8	down	down	correct
UCBIO.US	United Community Banks Inc	20221230	25.17	25.45	25.15	25.43	8400	25.43	up	up	correct
UCL.US	uCloudlink Group Inc	20221230	2.9	3.35	2.9	3.34	48055	3.34	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20221230	32.82	33.33	32.52	33.15	180300	33.15	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20221230	10.3	10.76	10.22	10.55	565000	10.55	up	up	correct
UEIC.US	Universal Electronics Inc	20221230	20.75	20.9	20.62	20.81	31700	20.81	up	up	correct
UFCS.US	United Fire Group Inc	20221230	27.72	27.72	27.09	27.36	42900	27.36	down	down	correct
UFPI.US	UFP Industries Inc	20221230	79.16	79.71	78	79.25	177400	79.25	up	down	incorrect
UFPT.US	UFP Technologies Inc	20221230	115.82	118.49	115.7	117.89	77800	117.89	up	up	correct
UG.US	United	20221230	10.37	10.79	10.37	10.44	4800	10.44	up	up	correct
UGRO.US	urban	20221230	2.75	2.87	2.63	2.72	113476	2.72	down	down	correct
UHAL.US	AMERCO	20221230	60	60.43	59.5	60.19	239800	60.19	up	up	correct
UIHC.US	United Insurance Holdings Corp	20221230	0.73	1.06	0.73	1.06	294600	1.06	up	up	correct
UK.US	Ucommune International Ltd	20221230	1.4	1.4973	1.1911	1.4773	12292	1.4773	up	up	correct
UKOMW.US	Ucommune International Ltd	20221230	0.02	0.02	0.0096	0.016	2856	0.016	down	down	correct
ULBI.US	Ultralife Corporation	20221230	3.75	3.9	3.75	3.86	45100	3.86	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20221230	10.07	10.28	9.97	10.27	421000	10.27	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20221230	33.8	34.06	32.99	33.44	51500	33.44	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20221230	462.55	469.55	460.55	469.07	371300	469.07	up	up	correct
UMBF.US	UMB Financial Corporation	20221230	83.74	84.53	83.3	83.52	115400	83.52	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20221230	17.74	17.88	17.69	17.85	1468000	17.85	up	up	correct
UNAM.US	Unico American Corporation	20221230	1.59	1.82	1.53	1.62	34200	1.62	up	up	correct
UNB.US	Union Bankshares Inc	20221230	22.74	24.13	22.74	24.01	15100	24.01	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20221230	0.575	0.575	0.46	0.54	631800	0.54	down	up	incorrect
UNIT.US	Uniti Group Inc	20221230	5.66	5.67	5.36	5.53	3574500	5.53	down	down	correct
UNTY.US	Unity Bancorp Inc	20221230	27.3	27.39	27.09	27.33	8500	27.33	up	up	correct
UONE.US	Urban One Inc	20221230	4.54	4.65	4.48	4.55	34500	4.55	up	up	correct
UONEK.US	Urban One Inc	20221230	3.73	3.94	3.67	3.76	81400	3.76	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20221230	1.58	1.658	1.45	1.45	26700	1.45	down	down	correct
UPLD.US	Upland Software Inc	20221230	6.95	7.16	6.78	7.13	237501	7.13	up	down	incorrect
UPST.US	Upstart Holdings Inc	20221230	12.72	13.265	12.63	13.22	3256700	13.22	up	down	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20221230	10.25	10.25	10.25	10.25	0	10.25
UPTDW.US	TradeUP Acquisition Corp. Warrant	20221230	0.0997	0.0997	0.0456	0.052	28162	0.052	down	down	correct
UPWK.US	Upwork Inc	20221230	10.18	10.5	9.98	10.44	1100500	10.44	up	up	correct
URBN.US	Urban Outfitters Inc	20221230	23.73	23.89	23.33	23.85	1886300	23.85	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20221230	8.36	8.9	8.3	8.87	81400	8.87	up	up	correct
UROY.US	Uranium Royalty Corp	20221230	2.33	2.37	2.28	2.37	465300	2.37	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20221230	7.11	7.2	6.96	7.17	44200	7.17	up	down	incorrect
USAU.US	U.S. Gold Corp	20221230	4.69	4.87	4.52	4.8	35400	4.8	up	up	correct
USCB.US	US Century Bank	20221230	12.1	12.23	11.41	12.2	34800	12.2	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20221230	10.28	10.28	10.28	10.28	140	10.28
USEG.US	U.S. Energy Corp	20221230	2.18	2.3	2.18	2.3	60000	2.3	up	up	correct
USIO.US	Usio Inc	20221230	1.5	1.65	1.5	1.65	9200	1.65	up	up	correct
USLM.US	United States Lime & Minerals Inc	20221230	139.94	140.76	137.06	140.76	11800	140.76	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20221230	28.76	28.76	28.76	28.76	0	28.76
USQSX.US	USQ Core Real Estate Fund	20221230	28.81	28.81	28.81	28.81	0	28.81
UTHR.US	United Therapeutics Corporation	20221230	274.97	278.5	273.57	278.09	275700	278.09	up	up	correct
UTMD.US	Utah Medical Products Inc	20221230	96.69	102.4	96.69	100.53	13300	100.53	up	up	correct
UTME.US	United Time Technology Co. Ltd	20221230	0.929	0.929	0.885	0.893	14600	0.893	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20221230	0.232	0.247	0.215	0.223	1219100	0.223	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20221230	3.47	3.68	3.47	3.55	1600	3.55	up	up	correct
UVSP.US	Univest Financial Corporation	20221230	26	26.23	25.91	26.13	79100	26.13	up	up	correct
UXIN.US	Uxin Limited	20221230	3.1	3.28	2.74	2.88	426200	2.88	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20221230	36.19	36.66	35.8	36.66	17600	36.66	up	up	correct
VACC.US	Vaccitech plc	20221230	2.35	2.435	2.35	2.35	80100	2.35
VALN.US	Valneva SE	20221230	13.21	13.21	12.64	12.72	5300	12.72	down	up	incorrect
VEON.US	VEON Ltd	20221230	0.46	0.49	0.46	0.49	416800	0.49	up	down	incorrect
VALU.US	Value Line Inc	20221230	50.19	51.34	50	50.88	1600	50.88	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20221230	10.08	10.1	10.08	10.1	70700	10.1	up	down	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20221230	1.4	1.43	1.33	1.4	101700	1.4
VBFC.US	Village Bank and Trust Financial Corp	20221230	52	52	52	52	100	52
VBIV.US	VBI Vaccines Inc	20221230	0.37	0.4	0.37	0.39	2452200	0.39	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20221230	0.116	0.125	0.113	0.12	766000	0.12	up	down	incorrect
VBNK.US	VersaBank Common Shares	20221230	7.5	7.525	7.5	7.525	122100	7.525	up	up	correct
VBTX.US	Veritex Holdings Inc	20221230	28.53	28.84	28	28.08	372800	28.08	down	down	correct
VC.US	Visteon Corporation	20221230	131.03	132.86	129.89	130.83	123600	130.83	down	down	correct
VCEL.US	Vericel Corporation	20221230	25.09	26.43	24.83	26.34	408100	26.34	up	up	correct
VCMIX.US	Versus Capital Multi	20221230	29.28	29.28	29.28	29.28	0	29.28
VCNX.US	Vaccinex Inc	20221230	0.66	0.66	0.59	0.64	50500	0.64	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20221230	27.24	27.24	27.24	27.24	0	27.24
VCTR.US	Victory Capital Holdings Inc	20221230	26.89	27.04	26.535	26.83	255100	26.83	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20221230	9.89	9.9	9.89	9.89	4400	9.89
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20221230	9.89	9.89	9.89	9.89	1200	9.89
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20221230	0.0636	0.08	0.0636	0.066	40419	0.066	up	up	correct
VCYT.US	Veracyte Inc	20221230	23.66	23.835	22.9	23.73	537000	23.73	up	down	incorrect
VECO.US	Veeco Instruments Inc	20221230	18.18	18.62	18.18	18.58	206100	18.58	up	up	correct
VECT.US	VectivBio Holding AG	20221230	8.79	8.79	8.25	8.665	10800	8.665	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20221230	1.78	1.83	1.687	1.83	44700	1.83	up	up	correct
VERA.US	Vera Therapeutics Inc	20221230	19.39	19.614	18.83	19.35	87400	19.35	down	down	correct
VERB.US	Verb Technology Company Inc	20221230	0.143	0.169	0.14	0.164	2508200	0.164	up	up	correct
VERBW.US	Verb Technology Company Inc	20221230	0.0399	0.0545	0.0303	0.0545	23535	0.0545	up	up	correct
VERI.US	Veritone Inc	20221230	5.08	5.375	5.05	5.3	300600	5.3	up	up	correct
VERO.US	Venus Concept Inc	20221230	0.305	0.32	0.301	0.32	400100	0.32	up	up	correct
VERU.US	Veru Inc	20221230	5.22	5.35	5.01	5.28	1890100	5.28	up	down	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20221230	18.47	19.4	18.33	19.35	665100	19.35	up	up	correct
VERX.US	Vertex Inc	20221230	14.48	14.82	14.375	14.51	91700	14.51	up	up	correct
VERY.US	Vericity Inc	20221230	7.5	7.5	7.5	7.5	300	7.5
VEV.US	Vicinity Motor Corp. Common Stock	20221230	0.9	0.965	0.883	0.96	38500	0.96	up	up	correct
VFF.US	Village Farms International Inc	20221230	1.31	1.34	1.285	1.34	569200	1.34	up	up	correct
VFLEX.US	VFLEX	20221230	26.01	26.01	26.01	26.01	0	26.01
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20221230	10.2	10.2	10.2	10.2	0	10.2
VIA.US	Via Renewables Inc	20221230	5.21	5.265	5.011	5.11	129100	5.11	down	down	correct
VIASP.US	Via Renewables Inc	20221230	22.75	23.095	22.75	22.87	1500	22.87	up	up	correct
VIAV.US	Viavi Solutions Inc	20221230	10.39	10.52	10.33	10.51	1144500	10.51	up	up	correct
VICR.US	Vicor Corporation	20221230	52.65	54	52.65	53.75	123600	53.75	up	up	correct
VIEW.US	View Inc	20221230	0.96	0.98	0.92	0.965	519400	0.965	up	down	incorrect
VIEWW.US	View Inc	20221230	0.0351	0.0433	0.0342	0.0343	2250	0.0343	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20221230	10.07	10.07	10.07	10.07	0	10.07
VIIAW.US	7GC & Co. Holdings Inc	20221230	0.07	0.0701	0.07	0.07	3470	0.07
VINC.US	Vincerx Pharma Inc	20221230	1.04	1.09	0.95	1.02	72400	1.02	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20221230	1.17	1.23	1.14	1.15	37400	1.15	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20221230	8.67	9.17	8.67	9.04	25000	9.04	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20221230	1.08	1.12	1.05	1.07	50400	1.07	down	down	correct
VIR.US	Vir Biotechnology Inc	20221230	24.82	25.36	24.54	25.31	747800	25.31	up	up	correct
VIRC.US	Virco Mfg. Corporation	20221230	4.54	4.64	4.48	4.52	23900	4.52	down	down	correct
VIRI.US	Virios Therapeutics Inc	20221230	0.24	0.25	0.235	0.236	92700	0.236	down	up	incorrect
VIRT.US	Virtu Financial Inc	20221230	20.53	20.79	20.35	20.41	1089900	20.41	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20221230	1.21	1.46	1.21	1.46	424000	1.46	up	up	correct
VISL.US	Vislink Technologies Inc	20221230	0.55	0.66	0.53	0.56	683000	0.56	up	up	correct
VITL.US	Vital Farms Inc	20221230	15.19	15.463	14.61	14.92	208300	14.92	down	down	correct
VIVE.US	Viveve Medical Inc	20221230	0.437	0.45	0.38	0.425	181600	0.425	down	down	correct
VIVO.US	Meridian Bioscience Inc	20221230	33.19	33.3	33.14	33.21	311900	33.21	up	up	correct
VJET.US	voxeljet AG	20221230	2.11	2.31	2.02	2.3	80500	2.3	up	up	correct
VKTX.US	Viking Therapeutics Inc	20221230	9.26	9.62	8.86	9.4	3200100	9.4	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20221230	10.07	10.07	10.07	10.07	0	10.07
VLCN.US	Volcon Inc. Common stock	20221230	0.99	1.05	0.98	1.01	106300	1.01	up	up	correct
VLDR.US	Velodyne Lidar Inc	20221230	0.74	0.77	0.72	0.74	2477700	0.74
VLDRW.US	Velodyne Lidar Inc	20221230	0.258	0.28	0.255	0.255	18300	0.255	down	up	incorrect
VLGEA.US	Village Super Market Inc	20221230	23.57	23.71	23.16	23.29	16000	23.29	down	down	correct
VLN.US	WT	20221230	0.4	0.4215	0.3865	0.4082	21247	0.4082	up	down	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20221230	0.26	0.29	0.25	0.29	676800	0.29	up	down	incorrect
VLY.US	Valley National Bancorp	20221230	11.32	11.39	11.2	11.31	2435300	11.31	down	down	correct
VLYPO.US	Valley National Bancorp	20221230	25.3	25.3	25.01	25.1	15100	25.1	down	down	correct
VLYPP.US	Valley National Bancorp	20221230	24.64	24.84	24.26	24.33	8700	24.33	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20221230	4.79	4.79	4.55	4.61	8700	4.61	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20221230	7.62	7.73	7.526	7.56	51500	7.56	down	down	correct
VMEO.US	Vimeo Inc	20221230	3.23	3.44	3.23	3.43	1965400	3.43	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20221230	10.16	10.18	10.16	10.16	6900	10.16
VNDA.US	Vanda Pharmaceuticals Inc	20221230	7.29	7.51	7.24	7.39	525800	7.39	up	up	correct
VNET.US	21Vianet Group Inc	20221230	5.55	5.95	5.53	5.67	1246800	5.67	up	up	correct
VNO.US	PO	20221230	13.01	13.68	12.98	13.6	72028	13.6	up	up	correct
VNOM.US	Viper Energy Partners LP	20221230	31.81	31.89	31.39	31.79	224600	31.79	down	down	correct
VOD.US	Vodafone Group Plc	20221230	10.16	10.2	10.02	10.12	6577500	10.12	down	down	correct
VOR.US	Vor Biopharma Inc	20221230	6.59	6.775	6.34	6.65	144100	6.65	up	up	correct
VOXX.US	VOXX International Corporation	20221230	8.3	8.51	8.21	8.38	91800	8.38	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20221230	10.09	10.1	10.09	10.1	1200	10.1	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20221230	10.07	10.07	10.07	10.07	0	10.07
VQS.US	Viq Solutions Inc	20221230	0.27	0.27	0.2487	0.2562	11200	0.2562	down	down	correct
VRA.US	Vera Bradley Inc	20221230	4.29	4.56	4.2	4.53	380400	4.53	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20221230	2.84	3.03	2.71	3.03	75200	3.03	up	up	correct
VRAY.US	ViewRay Inc	20221230	4.4	4.51	4.37	4.48	378900	4.48	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20221230	2.33	2.75	2.33	2.75	106400	2.75	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20221230	28.86	29.42	27.97	29.21	342943	29.21	up	up	correct
VREX.US	Varex Imaging Corporation	20221230	20.4	20.52	20.21	20.3	188800	20.3	down	down	correct
VRM.US	Vroom Inc	20221230	0.95	1.04	0.93	1.02	3077300	1.02	up	up	correct
VRME.US	VerifyMe Inc	20221230	1.17	1.1924	1.1	1.16	39400	1.16	down	down	correct
VRMEW.US	VerifyMe Inc	20221230	0.075	0.075	0.035	0.071	820	0.071	down	down	correct
VRNA.US	Verona Pharma plc	20221230	24.4	26.232	23.86	26.13	1148400	26.13	up	up	correct
VRNS.US	Varonis Systems Inc	20221230	23.08	24.035	23.08	23.94	570000	23.94	up	up	correct
VRNT.US	Verint Systems Inc	20221230	35.98	36.38	35.57	36.28	679500	36.28	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20221230	0.611	0.69	0.61	0.622	171900	0.622	up	up	correct
VRRM.US	Verra Mobility Corporation	20221230	13.48	13.845	13.43	13.83	1299400	13.83	up	up	correct
VRSK.US	Verisk Analytics Inc	20221230	176.63	177.8	174.07	176.42	617300	176.42	down	down	correct
VRSN.US	VeriSign Inc	20221230	203.56	205.61	202.15	205.44	345800	205.44	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20221230	187.42	192	186.3	191.44	101500	191.44	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20221230	288.67	289.32	284.4	288.78	1030700	288.78	up	up	correct
VS.US	Versus Systems Inc	20221230	0.5222	0.527	0.48	0.4855	319400	0.4855	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20221230	10.15	10.15	10.15	10.15	1335	10.15
VSAT.US	Viasat Inc	20221230	31.3	31.85	30.98	31.65	409500	31.65	up	up	correct
VSEC.US	VSE Corporation	20221230	45.27	47.55	45.27	46.88	66900	46.88	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20221230	5.78	5.78	5.78	5.78	0	5.78
VSLCX.US	Invesco Senior Loan Fund Class C	20221230	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20221230	5.78	5.78	5.78	5.78	0	5.78
VSSYW.US	Versus Systems Inc	20221230	0.045	0.045	0.045	0.045	0	0.045
VSTA.US	Vasta Platform Limited	20221230	3.95	4.08	3.8101	4	48481	4	up	up	correct
VSTM.US	Verastem Inc	20221230	0.34	0.4	0.34	0.4	779600	0.4	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20221230	0.1	0.11	0.09	0.1	7843200	0.1
VTNR.US	Vertex Energy Inc	20221230	6.2	6.4	5.985	6.2	2402200	6.2
VTRS.US	Viatris Inc	20221230	11.09	11.18	10.96	11.13	6579500	11.13	up	up	correct
VTRU.US	Vitru Limited	20221230	21.8	22.73	21.8	22.5	4412	22.5	up	up	correct
VTSI.US	VirTra Inc	20221230	4.39	4.73	4.36	4.68	41400	4.68	up	up	correct
VTVT.US	vTv Therapeutics Inc	20221230	0.65	0.69	0.65	0.663	169900	0.663	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20221230	32.87	33.76	31.78	32.79	260700	32.79	down	down	correct
VUZI.US	Vuzix Corporation	20221230	3.52	3.7	3.45	3.64	771100	3.64	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20221230	0.379	0.426	0.377	0.402	58800	0.402	up	up	correct
VVPR.US	VivoPower International PLC	20221230	0.226	0.26	0.226	0.246	93400	0.246	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20221230	3.07	3.29	3.06	3.26	171000	3.26	up	up	correct
VXRT.US	Vaxart Inc	20221230	0.9391	0.9699	0.8901	0.9609	3783166	0.9609	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20221230	5.61	6.15	5.61	6.1	124400	6.1	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20221230	0.133	0.154	0.133	0.15	635600	0.15	up	down	incorrect
VYNT.US	Vyant Bio Inc	20221230	0.7	0.75	0.7	0.7	18000	0.7
WABC.US	Westamerica Bancorporation	20221230	58.98	59.24	58.7	59.01	88200	59.01	up	up	correct
WAFD.US	Washington Federal Inc	20221230	33.82	33.98	33.51	33.55	262200	33.55	down	down	correct
WAFDP.US	Washington Federal Inc	20221230	17.78	17.91	17.65	17.65	32900	17.65	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20221230	2.26	2.26	2.26	2.26	2100	2.26
WAL.US	PA	20221230	20.27	20.27	19.83	20.16	36436	20.16	down	down	correct
WALD.US	Waldencast Acquisition Corp	20221230	9.075	9.075	9.075	9.075	100	9.075
WALDW.US	Waldencast Acquisition Corp	20221230	0.446	0.62	0.44	0.62	13500	0.62	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20221230	47.39	47.44	47.01	47.18	50600	47.18	down	down	correct
WATT.US	Energous Corporation	20221230	0.76	0.836	0.76	0.836	400900	0.836	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20221230	3.09	3.1	2.977	2.977	8500	2.977	down	up	incorrect
WB.US	Weibo Corporation	20221230	18.51	19.14	18.51	19.12	576400	19.12	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20221230	37.24	37.38	36.97	37.36	5404200	37.36	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20221230	24.46	25.09	24.46	25.08	397800	25.08	up	up	correct
WDAY.US	Workday Inc	20221230	164.28	167.4	164.27	167.33	1128200	167.33	up	down	incorrect
WDC.US	Western Digital Corporation	20221230	31.11	31.57	30.86	31.55	2631900	31.55	up	up	correct
WDFC.US	WD	20221230	160.76	161.84	160	161.21	69200	161.21	up	up	correct
WE.US	WT	20221230	0.09	0.16	0.0721	0.11	37624	0.11	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20221230	12.07	12.07	12.07	12.07	0	12.07
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20221230	12.94	12.94	12.94	12.94	0	12.94
WEJO.US	Wejo Group Limited Common Shares	20221230	0.448	0.49	0.435	0.481	268700	0.481	up	down	incorrect
WEJOW.US	Wejo Group Limited Warrant	20221230	0.1495	0.1495	0.1495	0.1495	5541	0.1495
WEN.US	The Wendy's Company	20221230	22.73	22.76	22.45	22.63	1230100	22.63	down	down	correct
WERN.US	Werner Enterprises Inc	20221230	40.22	40.6	39.92	40.26	389700	40.26	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20221230	12.79	12.79	12.79	12.79	0	12.79
WETF.US	WisdomTree Investments Inc	20221230	5.44	5.47	5.4	5.45	396862	5.45	up	down	incorrect
WEYS.US	Weyco Group Inc	20221230	21.6	21.84	20.3	21.16	113600	21.16	down	down	correct
WFC.US	PD	20221230	16.38	16.73	16.2775	16.47	316457	16.47	up	up	correct
WFCF.US	Where Food Comes From Inc	20221230	13.45	13.97	13.45	13.97	4800	13.97	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20221230	16.39	16.39	16.39	16.39	0	16.39
WFRD.US	Weatherford International plc Ordinary Shares	20221230	49.47	51.31	49.4	50.92	582100	50.92	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20221230	19.943	19.943	19.943	19.943	36	19.943
WHF.US	WhiteHorse Finance Inc	20221230	12.96	13.4	12.82	13.05	89400	13.05	up	up	correct
WHLM.US	Wilhelmina International Inc	20221230	3.66	3.66	3.54	3.54	3500	3.54	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20221230	1.41	1.46	1.35	1.396	14100	1.396	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20221230	12.84	12.84	12.84	12.84	200	12.84
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20221230	31	31	31	31	2	31
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20221230	1.6	1.68	1.26	1.52	9400	1.52	down	down	correct
WILC.US	G. Willi	20221230	13.3	13.3	12.91	13.16	6200	13.16	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20221230	0.69	0.744	0.68	0.74	238900	0.74	up	up	correct
WINA.US	Winmark Corporation	20221230	236.46	236.5	233.72	235.83	8000	235.83	down	down	correct
WING.US	Wingstop Inc	20221230	141.46	142.41	135.7	137.62	570300	137.62	down	down	correct
WINT.US	Windtree Therapeutics Inc	20221230	0.16	0.17	0.16	0.17	291500	0.17	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20221230	10.36	10.36	10.36	10.36	100	10.36
WINVR.US	WinVest Acquisition Corp. Right	20221230	0.0625	0.0725	0.06	0.0725	24162	0.0725	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20221230	10.14	10.14	10.14	10.14	1	10.14
WINVW.US	WinVest Acquisition Corp. Warrant	20221230	0.028	0.028	0.017	0.017	5000	0.017	down	up	incorrect
WIRE.US	Encore Wire Corporation	20221230	138.53	139.12	136.48	137.56	136600	137.56	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20221230	0.1	0.11	0.1	0.11	7534900	0.11	up	up	correct
WISH.US	ContextLogic Inc	20221230	0.461	0.5	0.45	0.488	23911000	0.488	up	up	correct
WIX.US	Wix.com Ltd	20221230	73.99	77.175	73.99	76.83	590400	76.83	up	up	correct
WKEY.US	WISeKey International Holding AG	20221230	1.8	1.8	1.677	1.78	36800	1.78	down	down	correct
WKHS.US	Workhorse Group Inc	20221230	1.46	1.588	1.44	1.52	4819600	1.52	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20221230	10.27	11.22	10.25	11.18	149800	11.18	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20221230	1.08	1.1	0.96	0.995	183400	0.995	down	up	incorrect
WKSPW.US	Worksport Ltd. Warrant	20221230	0.14	0.14	0.14	0.14	100	0.14
WLDN.US	Willdan Group Inc	20221230	17.66	18.1	17.35	17.85	17100	17.85	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20221230	58.37	61.01	58.37	59.01	24100	59.01	up	down	incorrect
WMG.US	Warner Music Group Corp	20221230	34.83	35.22	34.73	35.02	916500	35.02	up	up	correct
WMPN.US	William Penn Bancorporation	20221230	12.16	12.22	11.83	12.12	49300	12.12	down	down	correct
WNEB.US	Western New England Bancorp Inc	20221230	9.45	9.49	9.39	9.46	43900	9.46	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20221230	0.2008	0.2089	0.185	0.191	3612579	0.191	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20221230	9.23	9.49	9.18	9.48	1421700	9.48	up	up	correct
WORX.US	SCWorx Corp	20221230	0.406	0.406	0.388	0.396	75100	0.396	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20221230	0.76	0.78	0.75	0.77	1101600	0.77	up	up	correct
WRAP.US	Wrap Technologies Inc	20221230	1.57	1.69	1.545	1.69	307500	1.69	up	up	correct
WRLD.US	World Acceptance Corporation	20221230	64.79	66.5	64.32	65.94	43200	65.94	up	up	correct
WSBC.US	WesBanco Inc	20221230	37.18	37.38	36.86	36.98	101200	36.98	down	down	correct
WSBCP.US	WesBanco Inc	20221230	25.15	25.265	25.05	25.12	14100	25.12	down	down	correct
WSBF.US	Waterstone Financial Inc	20221230	17.29	17.35	17.22	17.24	51100	17.24	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20221230	44.81	45.28	44.55	45.17	1267000	45.17	up	up	correct
WSFS.US	WSFS Financial Corporation	20221230	46.03	46.31	45.14	45.34	213300	45.34	down	up	incorrect
WSTG.US	Wayside Technology Group Inc	20221230	32.35	32.85	31.53	31.53	7328	31.53	down	down	correct
WTBA.US	West Bancorporation Inc	20221230	25.5	25.62	25.4	25.55	17100	25.55	up	up	correct
WTER.US	The Alkaline Water Company Inc	20221230	0.165	0.175	0.151	0.175	1417900	0.175	up	up	correct
WTFC.US	Wintrust Financial Corporation	20221230	83.72	84.73	83.45	84.52	338300	84.52	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20221230	23.69	24.104	23.29	23.79	17400	23.79	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20221230	25.62	26.05	25.42	26.05	189200	26.05	up	up	correct
WTW.US	Weight Watchers International Inc	20221230	243.41	245.27	241.8	244.58	221200	244.58	up	up	correct
WVE.US	Wave Life Sciences Ltd	20221230	6.98	7.09	6.77	7	762800	7	up	up	correct
WVFC.US	WVS Financial Corp	20221230	14	14	14	14	100	14
WVVI.US	Willamette Valley Vineyards Inc	20221230	6.05	6.07	5.97	5.97	8800	5.97	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20221230	5.25	5.65	5.2	5.65	5900	5.65	up	down	incorrect
WW.US	WW International Inc	20221230	3.77	3.88	3.71	3.86	993900	3.86	up	down	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20221230	9.95	9.95	9.95	9.95	0	9.95
WWD.US	Woodward Inc	20221230	95.46	97	95.34	96.61	180000	96.61	up	up	correct
WYNN.US	Wynn Resorts Limited	20221230	80.17	82.66	80.1	82.47	1614300	82.47	up	up	correct
XAIR.US	Beyond Air Inc	20221230	6.44	6.64	6.32	6.49	236400	6.49	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20221230	0.3	0.33	0.271	0.285	94400	0.285	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20221230	0.7	2	0.7	2	17000	2	up	up	correct
XCAPX.US	ACAP Strategic Fund	20221230	14.11	14.11	14.11	14.11	0	14.11
XCBFX.US	Capstone Church Bond Fund	20221230	6.57	6.57	6.57	6.57	0	6.57
XCLIX.US	XCLIX	20221230	9.04	9.04	9.04	9.04	0	9.04
XCUR.US	Exicure Inc	20221230	1.15	1.15	1.08	1.15	90700	1.15
XCWPX.US	ACAP Strategic Fund Class W Shares	20221230	10.5	10.5	10.5	10.5	0	10.5
XEL.US	Xcel Energy Inc	20221230	70.9	71.07	69.51	70.11	1595700	70.11	down	down	correct
XELA.US	Exela Technologies Inc	20221230	0.085	0.086	0.081	0.082	37194600	0.082	down	down	correct
XELB.US	Xcel Brands Inc	20221230	0.701	0.711	0.69	0.7002	14500	0.7002	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20221230	39.13	39.46	38.38	39.43	183900	39.43	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20221230	1.22	1.34	1.21	1.33	839300	1.33	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20221230	10.2	10.2	10.2	10.2	100	10.2
XFOR.US	X4 Pharmaceuticals Inc	20221230	0.929	0.999	0.92	0.993	1283000	0.993	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20221230	642.31	642.31	642.31	642.31	0	642.31
XGN.US	Exagen Inc	20221230	2.38	2.474	2.38	2.4	17700	2.4	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20221230	8.11	8.11	8.11	8.11	0	8.11
XLO.US	Xilio Therapeutics Inc. Common Stock	20221230	2.417	2.7	2.417	2.69	29400	2.69	up	up	correct
XM.US	Qualtrics International Inc	20221230	10.02	10.41	9.91	10.38	847346	10.38	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20221230	30.11	32.475	30.11	32.23	739800	32.23	up	up	correct
XNCR.US	Xencor Inc	20221230	25.27	26.07	24.89	26.04	392500	26.04	up	down	incorrect
XNET.US	Xunlei Limited	20221230	1.8	1.9	1.8	1.82	87300	1.82	up	up	correct
XOMA.US	XOMA Corporation	20221230	18.01	18.61	17.8519	18.4	13925	18.4	up	up	correct
XOMAO.US	XOMA Corporation	20221230	24.85	24.91	24.45	24.45	9700	24.45	down	down	correct
XOMAP.US	XOMA Corporation	20221230	24.92	24.92	24.802	24.802	700	24.802	down	down	correct
XONE.US	The ExOne Company	20221230	49.7	49.7	49.69	49.695	3800	49.695	down	down	correct
XOS.US	Xos Inc	20221230	0.465	0.5	0.43	0.443	890900	0.443	down	down	correct
XOSWW.US	Xos Equity Warrants	20221230	0.032	0.047	0.032	0.041	39384	0.041	up	up	correct
XP.US	XP Inc	20221230	15.08	15.4	15.03	15.34	1275300	15.34	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20221230	10.01	10.01	10	10	300	10	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20221230	10.04	10.04	10.04	10.04	0	10.04
XPAXW.US	XPAC Acquisition Corp. Warrant	20221230	0.169	0.1797	0.1575	0.1618	2523	0.1618	down	down	correct
XPEL.US	XPEL Inc	20221230	60.31	61.42	59.62	60.06	92800	60.06	down	down	correct
XPER.US	Xperi Holding Corporation	20221230	8.63	8.74	8.514	8.61	188800	8.61	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20221230	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20221230	31.96	32.35	31.48	31.84	1352700	31.84	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20221230	0.893	0.893	0.78	0.808	8600	0.808	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20221230	14.35	14.71	14.2	14.6	1603500	14.6	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20221230	9.4	9.4	9.4	9.4	0	9.4
XSICX.US	Voya Senior Income Fund Class	20221230	9.38	9.38	9.38	9.38	0	9.38
XSIIX.US	ING Senior Incm Fd	20221230	9.36	9.36	9.36	9.36	0	9.36
XSIWX.US	ING Senior Incm Fd	20221230	9.41	9.41	9.41	9.41	0	9.41
XSLCX.US	Invesco Senior Loan Fund Class	20221230	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20221230	1.1	1.21	1.1	1.21	3300	1.21	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20221230	0.899	0.926	0.87	0.921	1065400	0.921	up	up	correct
YELL.US	Yellow Corporation	20221230	2.57	2.57	2.47	2.51	822900	2.51	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20221230	0.938	0.989	0.84	0.842	672400	0.842	down	down	correct
YI.US	111 Inc	20221230	2.92	3.02	2.92	3.02	179900	3.02	up	up	correct
YJ.US	Yunji Inc	20221230	0.85	0.85	0.8	0.817	84100	0.817	down	down	correct
YMAB.US	Y	20221230	4.66	4.9	4.55	4.88	180400	4.88	up	up	correct
YNDX.US	Yandex N.V	20221230	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20221230	45.28	45.41	44.91	44.98	24600	44.98	down	down	correct
YQ.US	17 Education & Technology Group Inc	20221230	1.69	2.11	1.66	2.04	395400	2.04	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20221230	1.72	1.85	1.63	1.67	20500	1.67	down	down	correct
YTRA.US	Yatra Online Inc	20221230	2.45	2.48	2.36	2.41	30000	2.41	down	down	correct
YVR.US	Liquid Media Group Ltd	20221230	0.18	0.19	0.17	0.18	106900	0.18
YY.US	JOYY Inc	20221230	30.53	32.3	30.51	31.59	296100	31.59	up	down	incorrect
Z.US	Zillow Group Inc	20221230	31.21	32.24	31.14	32.21	3413500	32.21	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20221230	254.2	256.54	251.52	256.41	228200	256.41	up	up	correct
ZCMD.US	Zhongchao Inc	20221230	1.21	1.21	1.05	1.149	37900	1.149	down	down	correct
ZD.US	Ziff Davis Inc.	20221230	78.13	79.3	78.03	79.1	297100	79.1	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20221230	1.13	1.3	1.05	1.15	97300	1.15	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20221230	0.21	0.23	0.19	0.23	136300	0.23	up	up	correct
ZEUS.US	Olympic Steel Inc	20221230	33.52	33.98	33.39	33.58	93200	33.58	up	up	correct
ZG.US	Zillow Group Inc	20221230	30.48	31.26	30.26	31.21	698500	31.21	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20221230	29.55	30.27	29.28	30.11	2645200	30.11	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20221230	10.205	10.205	10.205	10.205	0	10.205
ZION.US	Zions Bancorporation National Association	20221230	48.61	49.41	48.5	49.16	609700	49.16	up	up	correct
ZIONL.US	ZIONL	20221230	25.48	25.5	25.39	25.49	4800	25.49	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20221230	25.1	25.38	25.1	25.37	19100	25.37	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20221230	17.85	18.01	17.8	17.818	3510	17.818	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20221230	2.51	2.55	2.47	2.5	8100	2.5	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20221230	0.405	0.419	0.293	0.408	261600	0.408	up	down	incorrect
ZLAB.US	Zai Lab Limited	20221230	30.74	31.78	30.27	30.7	433100	30.7	down	down	correct
ZM.US	Zoom Video Communications Inc	20221230	66.55	67.82	66.36	67.74	1864200	67.74	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20221230	18.21	20.17	18.15	20.14	623200	20.14	up	up	correct
ZS.US	Zscaler Inc	20221230	109.83	112.19	109.4	111.9	1553700	111.9	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20221230	9.96	9.975	9.95	9.95	700	9.95	down	up	incorrect
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20221230	9.895	9.895	9.895	9.895	400	9.895
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20221230	0.2783	0.2792	0.1601	0.1601	5986	0.1601	down	down	correct
ZUMZ.US	Zumiez Inc	20221230	21.56	21.86	21.51	21.74	240500	21.74	up	down	incorrect
ZVO.US	Zovio Inc	20221230	0.006	0.0085	0.006	0.0085	323005	0.0085	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20221230	10.02	10.03	9.99	10.02	942365	10.02
ZXYZ.US	A	20221230	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20221230	0.56	0.57	0.5156	0.53	470734	0.53	down	down	correct
ZYXI.US	Zynex Inc	20221230	13.8	13.98	13.71	13.91	235600	13.91	up	up	correct