CollectAI

close-nasdaq_stocks

2023/01/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230104	6.47	6.47	6.47	6.47	0	6.47
AACG.US	ATA Creativity Global	20230104	1.28	1.28	1.25	1.27	1400	1.27	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230104	10.13	10.14	10.13	10.14	7300	10.14	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20230104	10.12	10.12	10.12	10.12	0	10.12
AACIW.US	Armada Acquisition Corp. I Warrant	20230104	0.05	0.05	0.015	0.015	2795	0.015	down	down	correct
AADI.US	Aadi Bioscience Inc	20230104	12.355	12.71	12.335	12.67	57700	12.67	up	up	correct
AAIDX.US	AAIDX	20230104	19.74	19.74	19.74	19.74	0	19.74
AAL.US	American Airlines Group Inc	20230104	12.86	13.61	12.86	13.59	34359100	13.59	up	up	correct
AAME.US	Atlantic American Corporation	20230104	2.35	2.49	2.35	2.43	2800	2.43	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230104	1.9	1.95	1.88	1.92	114900	1.92	up	up	correct
AAON.US	AAON Inc	20230104	75.25	75.57	70.46	71.67	303400	71.67	down	down	correct
AAPL.US	Apple Inc	20230104	126.89	128.66	125.08	126.36	89113600	126.36	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20230104	3.5	3.55	3.45	3.52	75700	3.52	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20230104	101.1	101.5	101.1	101.28	228400	101.28	up	up	correct
ABCB.US	Ameris Bancorp	20230104	46.66	47.36	46.21	46.49	232500	46.49	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230104	9.58	9.6	9.25	9.37	1455720	9.37	down	down	correct
ABCM.US	Abcam plc	20230104	15.54	17.01	15.54	17	594300	17	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230104	2.85	3.08	2.82	3.06	170100	3.06	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20230104	10.09	10.1	10.09	10.09	33000	10.09
ABIO.US	ARCA biopharma Inc	20230104	2.44	2.48	2.4	2.47	53100	2.47	up	up	correct
ABNB.US	Airbnb Inc	20230104	85.89	88.84	84.79	88.72	4817100	88.72	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230104	5.19	5.57	5.19	5.46	42600	5.46	up	up	correct
ABR.US	PF	20230104	18.49	19.4	18.49	19.4	8779	19.0211	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230104	2.26	2.47	2.19	2.46	427800	2.46	up	up	correct
ABST.US	Absolute Software Corporation	20230104	10.92	11.16	10.92	11.08	47000	11.08	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230104	2.28	2.28	2.22	2.26	383600	2.26	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230104	0.604	0.62	0.6	0.62	21500	0.62	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230104	16.4	17.12	16.4	17.1	1319600	17.1	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230104	10.025	10.03	10.02	10.025	133600	10.025
ACAHU.US	Atlantic Coastal Acquisition Corp	20230104	10.02	10.02	10.02	10.02	0	10.02
ACAHW.US	Atlantic Coastal Acquisition Corp	20230104	0.05	0.05	0.05	0.05	201	0.05
ACAQ.US	UN	20230104	10.77	10.82	10.77	10.82	200	10.82	up	up	correct
ACB.US	Aurora Cannabis Inc	20230104	0.912	0.9699	0.904	0.9527	6255139	0.9527	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20230104	10.72	10.72	10.72	10.72	1	10.72
ACBAW.US	Ace Global Business Acquisition Limited	20230104	0.0451	0.0451	0.045	0.045	20000	0.045	down	up	incorrect
ACCD.US	Accolade Inc	20230104	7.43	7.83	7.25	7.8	697195	7.8	up	up	correct
ACER.US	Acer Therapeutics Inc	20230104	2.62	2.745	2.511	2.68	482578	2.68	up	up	correct
ACET.US	Adicet Bio Inc	20230104	8.72	8.77	8.16	8.5	764900	8.5	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20230104	0.8	0.8	0.712	0.7753	67629	0.7753	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230104	62.87	63.13	62.37	62.77	1870700	62.77	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230104	17.8	18.47	17.8	18.3	37500	18.3	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20230104	20.65	21.1	20.575	21.08	15100	21.08	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20230104	81.7	82.79	80.72	82.75	481800	82.75	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230104	1.07	1.11	1	1.1	1231324	1.1	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230104	2.55	2.55	2.44	2.49	30500	2.49	down	down	correct
ACIU.US	AC Immune SA	20230104	2.26	2.305	2.12	2.18	25300	2.18	down	down	correct
ACIW.US	ACI Worldwide Inc	20230104	23.14	26.25	22.86	26.11	3541179	26.11	up	up	correct
ACLS.US	Axcelis Technologies Inc	20230104	79.69	80.33	77.99	78.69	324900	78.69	down	down	correct
ACMR.US	ACM Research Inc	20230104	9.9	10.09	9.35	9.77	2231700	9.77	down	down	correct
ACNB.US	ACNB Corporation	20230104	39.1	39.96	38.77	38.77	3700	38.77	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230104	0.79	0.8	0.72	0.8	187800	0.8	up	up	correct
ACQR.US	Independence Holdings Corp	20230104	10.1	10.11	10.08	10.11	792900	10.11	up	up	correct
ACQRU.US	Independence Holdings Corp	20230104	10.12	10.17	10.08	10.08	1500	10.08	down	down	correct
ACQRW.US	Independence Holdings Corp	20230104	0.0249	0.0249	0.0249	0.0249	1040	0.0249
ACRS.US	Aclaris Therapeutics Inc	20230104	15.24	15.3	14.65	14.97	267100	14.97	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230104	2.23	2.3	2.11	2.15	139200	2.15	down	down	correct
ACST.US	Acasti Pharma Inc	20230104	0.5	0.53	0.5	0.52	161100	0.52	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230104	24.42	24.78	24.11	24.33	117600	24.33	down	up	incorrect
ACTG.US	Acacia Research Corporation	20230104	3.99	4.03	3.91	3.92	221300	3.92	down	down	correct
ACVA.US	ACV Auctions Inc	20230104	8.09	8.61	7.97	8.59	942500	8.59	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230104	4.15	4.5	4.13	4.49	30800	4.49	up	up	correct
ADAG.US	Adagene Inc	20230104	1.24	1.39	1.24	1.37	45800	1.37	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230104	10.2	10.2	10.2	10.2	0	10.2
ADAP.US	Adaptimmune Therapeutics plc	20230104	1.73	1.8	1.6	1.78	381900	1.78	up	up	correct
ADBE.US	Adobe Inc	20230104	342.89	345.63	336.73	341.41	2186800	341.41	down	up	incorrect
ADC.US	PA	20230104	16.71	16.95	16.57	16.95	3861	16.95	up	down	incorrect
ADER.US	26 Capital Acquisition Corp	20230104	10.1	10.13	10.095	10.13	31900	10.13	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20230104	10.21	10.21	10.21	10.21	0	10.21
ADERW.US	26 Capital Acquisition Corp	20230104	0.27	0.27	0.25	0.25	5883	0.25	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230104	2.34	2.41	2.34	2.4	27400	2.4	up	up	correct
ADI.US	Analog Devices Inc	20230104	165.38	167.59	163.76	165.91	3477900	165.91	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230104	0.25	0.25	0.24	0.25	143700	0.25
ADMA.US	ADMA Biologics Inc	20230104	3.82	3.88	3.61	3.65	3296800	3.65	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230104	0.17	0.17	0.16	0.17	487600	0.17
ADN.US	Advent Technologies Holdings Inc	20230104	1.7	1.725	1.64	1.69	166000	1.69	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230104	0.1692	0.1692	0.158	0.1691	13453	0.1691	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230104	10.5	10.5	10.5	10.5	1000	10.5
ADOCR.US	Edoc Acquisition Corp	20230104	0.08	0.08	0.08	0.08	1000	0.08
ADP.US	Automatic Data Processing Inc	20230104	240.17	241.37	236.92	238.78	1368100	238.78	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230104	7.98	8.155	7.61	8.01	1159600	8.01	up	up	correct
ADSK.US	Autodesk Inc	20230104	187.89	190.71	186	187.96	1069600	187.96	up	down	incorrect
ADTN.US	ADTRAN Inc	20230104	18.95	19.47	18.94	19.09	395300	19.09	up	up	correct
ADTX.US	Aditxt Inc	20230104	1.45	1.485	1.28	1.46	408000	1.46	up	up	correct
ADUS.US	Addus HomeCare Corporation	20230104	99.64	101.52	97.5	101.24	119100	101.24	up	up	correct
ADV.US	Advantage Solutions Inc	20230104	2.22	2.25	2.18	2.19	305500	2.19	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230104	0.64	0.66	0.63	0.647	122700	0.647	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20230104	0.71	0.74	0.704	0.72	56000	0.72	up	down	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20230104	10.11	10.12	10.11	10.11	1000	10.11
AEACU.US	Authentic Equity Acquisition Corp	20230104	10.1	10.101	10.1	10.101	19000	10.101	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20230104	0.01	0.01	0.0037	0.0038	3513	0.0038	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230104	10.2	10.2	10.2	10.2	0	10.2
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230104	10.4	10.4	10.4	10.4	9	10.4
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20230104	10.41	10.41	10.41	10.41	10	10.41
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20230104	0.16	0.3121	0.16	0.1733	50084	0.1733	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20230104	0.68	0.79	0.68	0.78	55700	0.78	up	up	correct
AEHR.US	Aehr Test Systems	20230104	18.69	18.85	17.61	17.91	1394500	17.91	down	down	correct
AEI.US	Alset EHome International Inc	20230104	2.7	2.89	2.51	2.723	64000	2.723	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230104	86.44	87.54	85.84	86.64	129900	86.64	up	up	correct
AEL.US	PB	20230104	23.07	23.58	23.07	23.58	11851	23.58	up	up	correct
AEMD.US	Aethlon Medical Inc	20230104	0.31	0.34	0.29	0.33	231100	0.33	up	up	correct
AEP.US	American Electric Power Company Inc	20230104	95.27	96.87	94.89	95.52	1963500	95.52	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230104	51.52	52.6	51.52	52.21	57800	52.21	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20230104	3.28	3.28	3.16	3.24	41400	3.24	down	up	incorrect
AEY.US	ADDvantage Technologies Group Inc	20230104	1.46	1.48	1.45	1.48	30900	1.48	up	up	correct
AEYE.US	AudioEye Inc	20230104	4.1	4.18	3.91	3.97	8000	3.97	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230104	3.22	3.33	3.12	3.33	5700	3.33	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230104	14.52	14.71	14.1663	14.52	6305	14.52
AFCG.US	AFC Gamma Inc	20230104	15.67	15.8	15.5	15.55	110200	15.55	down	up	incorrect
AFIB.US	Acutus Medical Inc	20230104	1.43	1.58	1.4	1.51	376100	1.51	up	up	correct
AFMD.US	Affimed N.V	20230104	1.25	1.3	1.205	1.29	704900	1.29	up	up	correct
AFRM.US	Affirm Holdings Inc	20230104	9.35	10.05	9.14	9.89	16311100	9.89	up	up	correct
AFYA.US	Afya Limited	20230104	16.26	16.4	15.15	15.41	620100	15.41	down	down	correct
AGBA.US	AGBA Acquisition Limited	20230104	1.69	1.69	1.57	1.58	15500	1.58	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20230104	0.042	0.042	0.042	0.042	100	0.042
AGEN.US	Agenus Inc	20230104	2.42	2.56	2.38	2.52	3566600	2.52	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20230104	2.96	2.98	2.95	2.955	150400	2.955	down	down	correct
AGFY.US	Agrify Corporation	20230104	0.34	0.37	0.34	0.355	891600	0.355	up	up	correct
AGGR.US	Agile Growth Corp	20230104	10.09	10.1	10.09	10.1	46300	10.1	up	up	correct
AGGRU.US	Agile Growth Corp	20230104	10.555	10.555	10.555	10.555	0	10.555
AGGRW.US	Agile Growth Corp	20230104	0.0151	0.0182	0.0151	0.0182	494	0.0182	up	up	correct
AGIL.US	AgileThought Inc	20230104	4.08	4.2	4.08	4.11	9800	4.11	up	up	correct
AGILW.US	AgileThought Inc	20230104	0.3999	0.4	0.3999	0.3999	4537	0.3999
AGIO.US	Agios Pharmaceuticals Inc	20230104	27.9	28.9	27.77	28.86	433100	28.86	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230104	0.44	0.45	0.4	0.444	708300	0.444	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20230104	1.56	1.64	1.55	1.63	12700	1.63	up	down	incorrect
AGNC.US	AGNC Investment Corp	20230104	10.57	10.695	10.5399	10.63	10155920	10.63	up	up	correct
AGNCM.US	AGNC Investment Corp	20230104	20.3	20.645	20.26	20.56	21800	20.56	up	up	correct
AGNCN.US	AGNC Investment Corp	20230104	25.1	25.2	25.012	25.15	28400	25.15	up	up	correct
AGNCO.US	AGNC Investment Corp	20230104	20.49	20.66	20.399	20.6	84000	20.6	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230104	19.45	19.78	19.44	19.62	29300	19.62	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230104	1.08	1.18	1.07	1.151	97300	1.151	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230104	0.0608	0.0608	0.0608	0.0608	1000	0.0608
AGRX.US	Agile Therapeutics Inc	20230104	0.24	0.24	0.21	0.233	630600	0.233	down	up	incorrect
AGYS.US	Agilysys Inc	20230104	77.69	80	77.08	77.21	149900	77.21	down	down	correct
AHCO.US	AdaptHealth Corp	20230104	19.59	20.15	19.43	19.78	465300	19.78	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20230104	0.96	1.04	0.93	1.04	21400	1.04	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20230104	1.354	1.45	1.354	1.44	7300	1.44	up	up	correct
AIHS.US	Senmiao Technology Limited	20230104	0.886	0.9	0.845	0.9	160500	0.9	up	up	correct
AIKI.US	AIkido Pharma Inc	20230104	3.3563	3.53	3.34	3.53	25666	3.53	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20230104	59.8	59.85	59.67	59.83	525800	59.83	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20230104	4.14	4.32	4.09	4.2	57900	4.2	up	up	correct
AIRG.US	Airgain Inc	20230104	6.77	7.1	6.77	7	16700	7	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230104	3.75	3.875	3.71	3.82	144200	3.82	up	up	correct
AIRT.US	Air T Inc	20230104	24.74	25	24.17	24.8	1800	24.8	up	up	correct
AIRTP.US	Air T Inc	20230104	21.67	21.8	20.945	21.7	900	21.7	up	up	correct
AKAM.US	Akamai Technologies Inc	20230104	85.77	86.21	84.93	85.86	1182354	85.86	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230104	0.63	0.65	0.58	0.633	3418600	0.633	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20230104	10.1085	10.1085	10.1085	10.1085	0	10.1085
AKICU.US	Sports Ventures Acquisition Corp	20230104	10.1	10.1	10.1	10.1	0	10.1
AKRO.US	Akero Therapeutics Inc	20230104	49.59	50.2	44.345	44.49	1169900	44.49	down	down	correct
AKU.US	Akumin Inc	20230104	0.735	0.8	0.735	0.778	10100	0.778	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230104	2.87	2.95	2.82	2.92	300400	2.92	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230104	0.45	0.52	0.45	0.519	51200	0.519	up	up	correct
AKYA.US	Akoya Biosciences Inc	20230104	9.49	9.77	9.205	9.56	108000	9.56	up	up	correct
ALBO.US	Albireo Pharma Inc	20230104	21.5	22.48	21.01	21.82	118900	21.82	up	down	incorrect
ALCO.US	Alico Inc	20230104	23.81	24.37	23.68	23.99	47100	23.99	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230104	7.06	7.14	6.82	6.91	435600	6.91	down	down	correct
ALEC.US	Alector Inc	20230104	9.14	9.48	9.1	9.3	544200	9.3	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230104	29.85	30.22	29.29	29.79	762500	29.79	down	down	correct
ALGN.US	Align Technology Inc	20230104	217.26	225.23	215.14	224.63	1021000	224.63	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20230104	0.921	0.96	0.88	0.94	65900	0.94	up	up	correct
ALGT.US	Allegiant Travel Company	20230104	70.27	75.61	70.27	74.65	251900	74.65	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230104	11.72	11.79	11.4	11.55	776200	11.55	down	up	incorrect
ALIM.US	Alimera Sciences Inc	20230104	2.9	2.915	2.718	2.718	10200	2.718	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20230104	1.82	1.83	1.81	1.83	21400	1.83	up	up	correct
ALKS.US	Alkermes plc	20230104	25.94	26.15	25.12	25.33	1275100	25.33	down	up	incorrect
ALKT.US	Alkami Technology Inc	20230104	15	15.12	14.63	14.79	195200	14.79	down	up	incorrect
ALLK.US	Allakos Inc	20230104	8.27	8.53	7.96	7.98	966600	7.98	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230104	5.8	6.02	5.62	5.8	2888200	5.8
ALLT.US	Allot Ltd	20230104	3.47	3.47	3.34	3.35	66500	3.35	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230104	234.67	235.8	231.27	232.86	905200	232.86	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230104	10.2	10.2	10.2	10.2	2	10.2
ALOT.US	AstroNova Inc	20230104	12.5	12.77	12.5	12.77	17200	12.77	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230104	9.95	9.95	9.95	9.95	400	9.95
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230104	9.96	9.96	9.96	9.96	100	9.96
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230104	0.1236	0.2089	0.1236	0.171	4316	0.171	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20230104	7.44	7.62	7.4	7.55	53300	7.55	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230104	0.531	0.58	0.531	0.56	316000	0.56	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20230104	49.93	50.255	49.11	49.31	266100	49.31	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230104	3.15	3.15	2.52	2.55	48400	2.55	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20230104	22.73	22.99	22.5	22.61	24800	22.61	down	down	correct
ALT.US	Altimmune Inc	20230104	15.65	15.81	14.66	14.81	1079000	14.81	down	down	correct
ALTO.US	Alto Ingredients Inc	20230104	2.91	2.96	2.81	2.86	684000	2.86	down	down	correct
ALTR.US	Altair Engineering Inc	20230104	46.98	47.43	46.348	47.14	322100	47.14	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230104	9.93	9.96	9.93	9.96	6500	9.96	up	down	incorrect
ALTUU.US	Altitude Acquisition Corp	20230104	9.93	9.93	9.93	9.93	0	9.93
ALTUW.US	Altitude Acquisition Corp	20230104	0.056	0.065	0.054	0.06	52400	0.06	up	up	correct
ALVR.US	AlloVir Inc	20230104	5.33	5.625	5.2	5.49	251200	5.49	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20230104	11.35	11.89	10.75	11.71	99600	11.71	up	down	incorrect
ALYA.US	Alithya Group Inc	20230104	1.5	1.72	1.5	1.67	9500	1.67	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230104	0.6	0.6	0.546	0.58	529200	0.58	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230104	23.23	24.22	23.23	23.5	205200	23.5	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230104	10.03	10.04	10.03	10.04	3600	10.04	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20230104	10	10	10	10	0	10
AMAOW.US	American Acquisition Opportunity Inc	20230104	0.0275	0.0406	0.0275	0.0406	400	0.0406	up	up	correct
AMAT.US	Applied Materials Inc	20230104	98.215	99.62	97.19	99.31	6289509	99.31	up	up	correct
AMBA.US	Ambarella Inc	20230104	80.22	82.81	78.39	79.26	476600	79.26	down	down	correct
AMCX.US	AMC Networks Inc	20230104	16.2	16.99	16.07	16.78	602400	16.78	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230104	65	65.79	63.31	64.66	47477139	64.66	down	down	correct
AMED.US	Amedisys Inc	20230104	85.03	86.3	82.91	86	309200	86	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230104	28.76	29.17	27.96	28.7	195700	28.7	down	down	correct
AMGN.US	Amgen Inc	20230104	263.01	265.01	261	264.39	1773800	264.39	up	up	correct
AMKR.US	Amkor Technology Inc	20230104	25.96	26.8	25.58	25.67	1331400	25.67	down	down	correct
AMNB.US	American National Bankshares Inc	20230104	36.68	36.69	35.88	35.93	10700	35.93	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230104	35.53	36.21	34.84	36.12	37400	36.12	up	up	correct
AMPG.US	AmpliTech Group Inc	20230104	2.07	2.1	2.06	2.09	5300	2.09	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230104	0.31	0.31	0.31	0.31	0	0.31
AMPH.US	Amphastar Pharmaceuticals Inc	20230104	28.35	28.53	27.88	27.99	226700	27.99	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230104	12.6	12.7	12.02	12.44	856600	12.44	down	down	correct
AMRK.US	A	20230104	34.36	35.1994	34.36	34.85	139236	34.6669	up	up	correct
AMRN.US	Amarin Corporation plc	20230104	1.17	1.25	1.17	1.24	1147400	1.24	up	up	correct
AMRS.US	Amyris Inc	20230104	1.46	1.49	1.3	1.38	10299100	1.38	down	down	correct
AMSC.US	American Superconductor Corporation	20230104	3.63	3.72	3.57	3.67	75000	3.67	up	down	incorrect
AMSF.US	AMERISAFE Inc	20230104	52.4	52.42	51.25	51.56	94500	51.56	down	up	incorrect
AMST.US	Amesite Inc	20230104	0.184	0.209	0.18	0.206	116300	0.206	up	up	correct
AMSWA.US	American Software Inc	20230104	15.33	15.72	14.73	15.22	86000	15.22	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230104	26.77	27.33	26.77	27.04	156400	27.04	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20230104	0.48	0.5	0.44	0.482	525200	0.482	up	up	correct
AMTX.US	Aemetis Inc	20230104	3.95	4.06	3.85	3.94	430800	3.94	down	up	incorrect
AMWD.US	American Woodmark Corporation	20230104	50.02	51.6	49.5	51.39	118500	51.39	up	up	correct
AMYT.US	Amryt Pharma plc	20230104	7.16	7.57	7.077	7.25	195100	7.25	up	up	correct
AMZN.US	Amazon.com Inc	20230104	86.55	86.98	83.36	85.14	68885117	85.14	down	down	correct
ANAB.US	AnaptysBio Inc	20230104	29.28	29.58	28.86	29.19	83400	29.19	down	down	correct
ANDE.US	The Andersons Inc	20230104	33.95	34.37	33.58	33.97	250000	33.97	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230104	2.26	2.42	2.26	2.42	800	2.42	up	up	correct
ANGI.US	Angi Inc	20230104	2.5	2.62	2.49	2.59	939200	2.59	up	up	correct
ANGN.US	Angion Biomedica Corp	20230104	0.872	0.8963	0.85	0.8822	23267	0.8822	up	up	correct
ANGO.US	AngioDynamics Inc	20230104	13.43	13.98	13.43	13.61	542400	13.61	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20230104	29.52	30.31	28.93	30.16	56300	30.16	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230104	40.1	40.4	38.89	39.35	63299	39.35	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230104	4.15	4.41	4.15	4.25	15800	4.25	up	up	correct
ANNX.US	Annexon Inc	20230104	4.93	4.97	4.75	4.89	159600	4.89	down	down	correct
ANPC.US	AnPac Bio	20230104	4.44	4.98	4.36	4.88	16400	4.88	up	down	incorrect
ANSS.US	ANSYS Inc	20230104	242.39	246.68	239.47	242.94	487900	242.94	up	up	correct
ANTE.US	AirNet Technology Inc	20230104	1.11	1.2	1.11	1.12	6800	1.12	up	down	incorrect
ANY.US	Sphere 3D Corp	20230104	0.28	0.318	0.27	0.294	718300	0.294	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230104	10.05	10.07	10.03	10.07	13800	10.07	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230104	10.03	10.03	10.03	10.03	1900	10.03
ANZUW.US	Anzu Special Acquisition Corp I	20230104	0.03	0.0372	0.02	0.0372	4161	0.0372	up	up	correct
ARVL.US	Arrival	20230104	0.195	0.232	0.18	0.232	8938300	0.232	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230104	29.9	30.85	28.86	29.04	191400	29.04	down	down	correct
AOUT.US	American Outdoor Brands Inc	20230104	10.32	10.92	10.14	10.72	53700	10.72	up	down	incorrect
APA.US	APA Corporation	20230104	42.41	43.31	41.84	42.15	9034500	42.15	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230104	10.01	10.01	10.01	10.01	0	10.01
APACW.US	StoneBridge Acquisition Corporation Warrant	20230104	0.0258	0.0259	0.0258	0.0259	5000	0.0259	up	up	correct
APDN.US	Applied DNA Sciences Inc	20230104	1.55	1.62	1.52	1.62	144800	1.62	up	up	correct
APEI.US	American Public Education Inc	20230104	12.86	13.74	12.86	13.62	119600	13.62	up	up	correct
APEN.US	Apollo Endosurgery Inc	20230104	9.9	9.92	9.87	9.88	1640500	9.88	down	down	correct
API.US	Agora Inc	20230104	4.23	4.53	4.09	4.5	685700	4.5	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230104	50.81	52.01	49.885	50.08	745300	50.08	down	down	correct
APLT.US	Applied Therapeutics Inc	20230104	0.842	0.95	0.772	0.867	2835500	0.867	up	up	correct
APM.US	Aptorum Group Limited	20230104	0.49	0.57	0.49	0.55	19000	0.55	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230104	10	10	10	10	4	10
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230104	10.02	10.02	10.02	10.02	300	10.02
APOG.US	Apogee Enterprises Inc	20230104	44.46	44.88	43.91	44.05	94900	44.05	down	up	incorrect
APP.US	AppLovin Corporation	20230104	10.98	11.18	10.57	10.9	3561300	10.9	down	down	correct
APPF.US	AppFolio Inc	20230104	108.22	111.2	106.32	111.1	90900	111.1	up	up	correct
APPH.US	AppHarvest Inc	20230104	0.725	0.96	0.711	0.806	4527100	0.806	up	up	correct
APPHW.US	AppHarvest Inc	20230104	0.13	0.15	0.112	0.14	31883	0.14	up	up	correct
APPN.US	Appian Corporation	20230104	32.89	33.015	31.94	32.24	281800	32.24	down	down	correct
APPS.US	Digital Turbine Inc	20230104	15.32	15.95	15.05	15.85	2151900	15.85	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230104	0.4	0.4	0.375	0.394	89300	0.394	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230104	10.03	10.03	10.03	10.03	0	10.03
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230104	0.05	0.07	0.05	0.07	1217	0.07	up	up	correct
APTO.US	Aptose Biosciences Inc	20230104	0.6	0.62	0.58	0.61	83000	0.61	up	down	incorrect
APTX.US	Aptinyx Inc	20230104	0.37	0.39	0.33	0.36	308600	0.36	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20230104	2.35	2.38	2.29	2.34	43200	2.34	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230104	1.46	1.46	1.4	1.43	2600	1.43	down	down	correct
APYX.US	Apyx Medical Corporation	20230104	2.56	2.6	2.38	2.58	135800	2.58	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230104	0.801	0.82	0.77	0.82	221900	0.82	up	up	correct
AQMS.US	Aqua Metals Inc	20230104	1.08	1.14	1.05	1.14	381900	1.14	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20230104	0.89	0.91	0.853	0.89	151100	0.89
ARAV.US	Aravive Inc	20230104	1.4	1.53	1.35	1.53	113200	1.53	up	up	correct
ARAY.US	Accuray Incorporated	20230104	2.06	2.11	2.02	2.1	221100	2.1	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230104	3.5	3.55	3.3	3.505	40800	3.505	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230104	0.2	0.24	0.2	0.24	14553	0.24	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20230104	9.9	9.9	9.87	9.9	3900	9.9
ARBGU.US	Aequi Acquisition Corp	20230104	9.88	9.88	9.88	9.88	0	9.88
ARBGW.US	Aequi Acquisition Corp	20230104	0.08	0.08	0.08	0.08	1641	0.08
ARBK.US	Argo Blockchain plc American Depositary Shares	20230104	1.23	1.4	1.18	1.2	900900	1.2	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230104	3.245	3.6	3.245	3.55	81200	3.056	up	up	correct
ARCB.US	ArcBest Corporation	20230104	68.92	70.99	68.79	70.63	213100	70.63	up	up	correct
ARCC.US	Ares Capital Corporation	20230104	18.59	18.9	18.58	18.86	2481200	18.86	up	up	correct
ARCE.US	Arco Platform Limited	20230104	13.14	13.17	12.35	12.35	371800	12.35	down	down	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20230104	11.17	11.95	11.17	11.95	986	11.95	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230104	16.88	17.4	16.7	17.02	423000	17.02	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230104	1.6	1.66	1.35	1.49	207700	1.49	down	down	correct
ARDX.US	Ardelyx Inc	20230104	2.65	2.86	2.63	2.81	6998300	2.81	up	up	correct
AREC.US	American Resources Corporation	20230104	1.25	1.26	1.19	1.23	322500	1.23	down	down	correct
ARGO.US	PA	20230104	19.73	20.95	19.69	20.39	34704	20.39	up	up	correct
ARGX.US	argenx SE	20230104	375.83	376.98	369.14	376.46	208300	376.46	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230104	9.52	10.16	9.5	10.09	922600	10.09	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230104	10.1	10.1	10.1	10.1	0	10.1
ARKO.US	Arko Corp	20230104	8.75	8.8	8.52	8.54	189600	8.54	down	down	correct
ARKR.US	Ark Restaurants Corp	20230104	17	17.64	16.86	16.99	22000	16.99	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230104	19.49	19.97	19.32	19.6	397200	19.6	up	down	incorrect
AROW.US	Arrow Financial Corporation	20230104	33.98	34.49	33.67	33.84	12900	33.84	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230104	3.02	3.15	2.87	3.14	334200	3.14	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230104	0.61	0.61	0.61	0.61	52116	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20230104	14.75	15.71	14.75	15.69	628300	15.69	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230104	10.04	10.045	10.035	10.045	6100	10.045	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20230104	10.01	10.01	10.01	10.01	0	10.01
ARRY.US	Array Technologies Inc	20230104	19.3	19.892	18.96	19.49	2396900	19.49	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230104	10.06	10.06	10.06	10.06	0	10.06
ARTL.US	Artelo Biosciences Inc	20230104	3.02	3.09	2.883	2.98	22700	2.98	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230104	59.44	60.01	59.07	59.35	33800	59.35	down	up	incorrect
ARTW.US	Art's	20230104	1.89	1.94	1.89	1.94	5800	1.94	up	up	correct
ARVN.US	Arvinas Inc	20230104	34.01	35.87	33.43	35.77	368600	35.77	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230104	38.8	38.955	37.84	38.08	1075200	38.08	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230104	10.1	10.13	10.1	10.12	938900	10.12	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20230104	10.01	10.01	10.01	10.01	5	10.01
ASAX.US	Astrea Acquisition Corp	20230104	10.08	10.08	10.08	10.08	0	10.08
ASAXU.US	Astrea Acquisition Corp	20230104	10	10	10	10	0	10
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230104	20.14	20.14	20.14	20.14	0	20.14
ASLE.US	AerSale Corporation	20230104	16.13	16.3	15.92	16.23	244100	16.23	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230104	0.448	0.65	0.448	0.598	752100	0.598	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230104	1.35	1.4	1.33	1.37	365798	1.37	up	down	incorrect
ASML.US	ASML Holding N.V	20230104	570.8	575.51	561.06	570.83	1087300	570.83	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20230104	50.65	52	50.38	51.83	1877607	51.83	up	down	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20230104	10.35	10.35	10.35	10.35	200	10.35
ASPAU.US	Abri SPAC I Inc Unit	20230104	10.11	10.11	10.11	10.11	1	10.11
ASPAW.US	ABRI SPAC I INC. Warrant	20230104	0.0911	0.2062	0.0911	0.155	15143	0.155	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230104	8.7	9.12	8.59	8.65	204800	8.65	down	down	correct
ASPU.US	Aspen Group Inc	20230104	0.33	0.35	0.31	0.35	133000	0.35	up	up	correct
ASRT.US	Assertio Holdings Inc	20230104	4.16	4.29	4.12	4.26	769400	4.26	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230104	3.99	3.99	3.86	3.95	27500	3.95	down	up	incorrect
ASTC.US	Astrotech Corporation	20230104	10.21	10.55	10.1	10.51	3600	10.51	up	up	correct
ASTE.US	Astec Industries Inc	20230104	41.56	42.22	41.37	42.07	78400	42.07	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230104	6.35	6.35	6.1	6.13	948800	6.13	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230104	1.25	1.25	1.06	1.09	22760	1.09	down	down	correct
ASTR.US	Astra Space Inc	20230104	0.447	0.46	0.432	0.445	1553300	0.445	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230104	4.47	4.695	4.36	4.6	1136300	4.6	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230104	1.84	2.02	1.75	1.92	3210	1.92	up	up	correct
ASUR.US	Asure Software Inc	20230104	9.67	10.29	9.63	9.95	140088	9.95	up	up	correct
ASYS.US	Amtech Systems Inc	20230104	8.11	8.49	8.05	8.14	25000	8.14	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230104	2.66	2.755	2.52	2.7	842000	2.7	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20230104	17.86	17.86	17.59	17.61	18052	17.61	down	down	correct
ATCOL.US	Atlas Corp	20230104	23.98	24.49	23.98	24.49	2600	24.0481	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20230104	5.44	5.77	5.325	5.65	60500	5.65	up	up	correct
ATEC.US	Alphatec Holdings Inc	20230104	11.96	12.28	11.83	12.01	1376700	12.01	up	up	correct
ATER.US	Aterian Inc	20230104	0.75	0.82	0.725	0.804	722500	0.804	up	up	correct
ATEX.US	Anterix Inc	20230104	34.12	34.43	33	33.49	48300	33.49	down	down	correct
ATHA.US	Athira Pharma Inc	20230104	3.34	3.57	3.28	3.57	409800	3.57	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20230104	0.37	0.38	0.34	0.36	35120	3.6	down	up	incorrect
ATHX.US	Athersys Inc	20230104	0.83	0.86	0.81	0.85	189700	0.85	up	up	correct
ATIF.US	ATIF Holdings Limited	20230104	2.37	2.5	2.21	2.5	18400	2.5	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230104	26.49	27.69	26.49	27.13	19900	27.13	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230104	20.57	21.35	20.53	21.35	2700	20.9752	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230104	17.89	18.702	17.77	18.082	9400	18.082	up	up	correct
ATLO.US	Ames National Corporation	20230104	23.72	23.95	23.52	23.72	12400	23.72
ATMH.US	All Things Mobile Analytic Inc	20230104	0.129	0.129	0.101	0.101	2700	0.101	down	down	correct
ATNF.US	180 Life Sciences Corp	20230104	4.4	4.64	3.55	4.38	6949400	4.38	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20230104	0.075	0.075	0.0561	0.0699	395672	0.0699	down	up	incorrect
ATNI.US	ATN International Inc	20230104	46.95	47.2	45.13	45.27	53000	45.27	down	down	correct
ATNX.US	Athenex Inc	20230104	0.166	0.179	0.163	0.172	2559000	0.172	up	down	incorrect
ATOM.US	Atomera Incorporated	20230104	6.28	6.28	6.05	6.13	77200	6.13	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20230104	0.62	0.63	0.61	0.62	497200	0.62
ATRA.US	Atara Biotherapeutics Inc	20230104	3.29	3.37	3.22	3.35	1279900	3.35	up	up	correct
ATRC.US	AtriCure Inc	20230104	45.36	46.39	44.55	45.08	391900	45.08	down	up	incorrect
ATRI.US	Atrion Corporation	20230104	568.94	569	568	568	1800	568	down	down	correct
ATRO.US	Astronics Corporation	20230104	10.33	10.43	10.17	10.28	164300	10.28	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230104	25.98	26.36	25.97	26.05	307800	26.05	up	up	correct
ATVI.US	Activision Blizzard Inc	20230104	77.37	77.4	76.49	76.84	4825277	76.84	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230104	1.18	1.23	1.17	1.2	162800	1.2	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20230104	15.07	15.12	14.51	15.01	237300	15.01	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230104	1.62	1.669	1.6	1.62	83900	1.62
AUB.US	Atlantic Union Bankshares Corporation	20230104	35.51	35.81	34.97	35.18	155200	35.18	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230104	24.81	25.072	24.76	24.964	7500	24.964	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230104	23.64	23.64	23	23	500	23	down	down	correct
AUDC.US	AudioCodes Ltd	20230104	17.7	18.24	17.64	17.88	79900	17.88	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230104	1.49	1.69	1.32	1.69	32500	1.69	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230104	0.7	0.7	0.63	0.65	9200	0.65	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230104	6.055	6.92	5.83	6.72	10264200	6.72	up	down	incorrect
AUR.US	Aurora Innovation Inc	20230104	1.17	1.25	1.162	1.25	1014900	1.25	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230104	10.88	10.88	10.62	10.69	41900	10.69	down	down	correct
AURC.US	Aurora Acquisition Corp	20230104	10.1	10.105	10.1	10.1	3000	10.1
AURCU.US	Aurora Acquisition Corp	20230104	10.05	10.05	10.05	10.05	0	10.05
AUROW.US	Aurora Innovation Inc	20230104	0.16	0.1987	0.16	0.1825	14132	0.1825	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230104	1.88	1.92	1.815	1.86	330000	1.86	down	down	correct
AUUD.US	Auddia Inc	20230104	1	1.05	0.985	0.985	1900	0.985	down	down	correct
AUUDW.US	Auddia Inc	20230104	0.176	0.176	0.176	0.176	60	0.176
AUVI.US	Applied UV Inc	20230104	1.08	1.15	1.01	1.14	561300	1.14	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230104	17.89	18.2	16.75	16.75	45000	16.75	down	up	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20230104	10.08	10.08	10.08	10.08	3	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20230104	0.7	0.77	0.7	0.754	231600	0.754	up	up	correct
AVAV.US	AeroVironment Inc	20230104	84.15	85.09	82.1	82.69	140300	82.69	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230104	1.12	1.29	1.08	1.29	2324400	1.29	up	up	correct
AVCTW.US	AVCTW	20230104	0.058	0.0783	0.058	0.0782	110583	0.0782	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20230104	7.08	7.23	6.96	7.15	220500	7.15	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230104	9.35	9.57	9.15	9.46	2028700	9.46	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20230104	14.96	14.96	14.94	14.94	629100	14.94	down	down	correct
AVGO.US	Broadcom Inc	20230104	562.99	568.16	556.03	560.24	1707359	560.24	down	down	correct
AVGR.US	Avinger Inc	20230104	1.14	1.19	1.1	1.17	18100	1.17	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230104	10.05	10.05	10.05	10.05	100	10.05
AVID.US	Avid Technology Inc	20230104	27.08	27.18	25.93	26.27	214200	26.27	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230104	4.85	4.91	4.705	4.78	196563	4.78	down	down	correct
AVNW.US	Aviat Networks Inc	20230104	30.74	30.74	30.01	30.39	51600	30.39	down	down	correct
AVO.US	Mission Produce Inc	20230104	11.74	11.95	11.65	11.88	165084	11.88	up	up	correct
AVPT.US	Avepoint Inc	20230104	4.22	4.32	4.18	4.26	274900	4.26	up	down	incorrect
AVPTW.US	AVPTW	20230104	0.6	0.6	0.5881	0.5901	1472	0.5901	down	up	incorrect
AVRO.US	AVROBIO Inc	20230104	0.76	0.86	0.75	0.84	653100	0.84	up	up	correct
AVT.US	Avnet Inc	20230104	41.93	42.27	41.4	41.65	605400	41.65	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230104	26.21	27.48	26.21	26.9	92000	26.9	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230104	5.055	5.14	5.01	5.14	4000	5.14	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20230104	9.74	10.09	9.46	9.97	1366400	9.97	up	up	correct
AWH.US	Aspira Women's Health Inc	20230104	0.33	0.36	0.33	0.36	132500	0.36	up	up	correct
AWRE.US	Aware Inc	20230104	1.71	1.76	1.63	1.65	24900	1.65	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20230104	0.8	0.8	0.78	0.78	7800	0.78	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20230104	0.58	0.6	0.52	0.56	317800	0.56	down	down	correct
AXGN.US	AxoGen Inc	20230104	9.88	10.01	9.71	9.77	65600	9.77	down	down	correct
AXLA.US	Axcella Health Inc	20230104	0.335	0.335	0.296	0.306	233800	0.306	down	up	incorrect
AXNX.US	Axonics Inc	20230104	60.12	60.74	58.85	60.74	702600	60.74	up	up	correct
AXON.US	Axon Enterprise Inc	20230104	168.24	171.13	166.65	168.76	438100	168.76	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230104	73.52	74.46	72.31	73.34	724400	73.34	down	down	correct
AXTI.US	AXT Inc	20230104	4.4	4.61	4.4	4.59	147100	4.59	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230104	26.35	26.87	25.72	25.95	1642900	25.95	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20230104	0.44	0.44	0.394	0.4	81200	0.4	down	down	correct
AYRO.US	Ayro Inc	20230104	0.44	0.47	0.4301	0.465	104477	0.465	up	up	correct
AYTU.US	Aytu Biopharma Inc	20230104	4.18	4.3	4	4.01	63076	4.01	down	down	correct
AZN.US	AstraZeneca PLC	20230104	70.49	70.59	69.12	69.5	4936300	69.5	down	down	correct
AZPN.US	Aspen Technology Inc	20230104	207.12	207.26	202.37	206.02	174000	206.02	down	up	incorrect
AZYO.US	Aziyo Biologics Inc	20230104	4.127	4.21	4.04	4.085	5600	4.085	down	down	correct
BAC.US	PQ	20230104	17.48	17.81	17.4285	17.81	516840	17.81	up	up	correct
BAND.US	Bandwidth Inc	20230104	22.58	23.75	22.45	23.01	425500	23.01	up	down	incorrect
BANF.US	BancFirst Corporation	20230104	87.36	88.4	85.8	85.99	81000	85.99	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230104	29.37	37.43	29.1	29.1	13600	29.1	down	down	correct
BANR.US	Banner Corporation	20230104	63.09	64.07	62.37	62.64	135400	62.64	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20230104	17.57	17.57	17.42	17.57	9100	17.57
BAOS.US	Baosheng Media Group Holdings Limited	20230104	0.761	0.88	0.76	0.88	4000	0.88	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20230104	13.76	13.76	13.24	13.28	153300	13.28	down	down	correct
BATRA.US	The Liberty Braves Group	20230104	33	33.36	32.79	32.86	47800	32.86	down	down	correct
BATRK.US	The Liberty Braves Group	20230104	32.45	32.66	32.067	32.3	125600	32.3	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20230104	2.335	2.48	2.29	2.41	10144250	2.41	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230104	6.05	6.12	5.92	5.98	78400	5.98	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20230104	0.99	1.02	0.95	0.96	6400	0.96	down	down	correct
BBI.US	Brickell Biotech Inc	20230104	1.76	1.86	1.6	1.62	109710	1.62	down	down	correct
BBIG.US	Vinco Ventures Inc	20230104	0.47	0.53	0.46	0.506	6726600	0.506	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230104	7.26	7.895	7.245	7.88	1380300	7.88	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230104	0.21	0.273	0.21	0.252	333700	0.252	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230104	0.039	0.041	0.039	0.039	7500	0.039
BBQ.US	BBQ Holdings Inc	20230104	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230104	93.28	94.2	92.31	92.44	39600	92.44	down	down	correct
BCAB.US	BioAtla Inc	20230104	8.13	8.44	7.94	8.07	305600	8.07	down	down	correct
BCBP.US	BCB Bancorp Inc	20230104	18	18.19	17.95	17.98	53900	17.98	down	down	correct
BCDA.US	BioCardia Inc	20230104	2.19	2.19	2.11	2.19	32200	2.19
BCDAW.US	BioCardia Inc	20230104	0.652	0.904	0.652	0.8919	6219	0.8919	up	down	incorrect
BCEL.US	Atreca Inc	20230104	0.94	1.02	0.911	1.02	151500	1.02	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230104	1.67	1.73	1.57	1.63	190185	1.63	down	down	correct
BCML.US	BayCom Corp	20230104	19.13	19.13	18.89	18.89	23800	18.89	down	down	correct
BCOR.US	Blucora Inc	20230104	25.55	25.81	25.43	25.72	247200	25.72	up	up	correct
BCOV.US	Brightcove Inc	20230104	5.24	5.4	5.2	5.3	105600	5.3	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20230104	10.1	10.1	9.98	10.005	3200	10.005	down	down	correct
BCPC.US	Balchem Corporation	20230104	122.21	123.6	119.89	120.12	91200	120.12	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20230104	11.5	11.99	11.4	11.84	4033300	11.84	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230104	10.29	10.29	10.265	10.27	13266	10.27	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20230104	4.65	5.27	4.6267	5.23	280948	5.23	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230104	2.0999	2.24	2	2.2399	19824	2.2399	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230104	31.24	31.24	29.46	30.8	175100	30.8	down	down	correct
BDSX.US	Biodesix Inc	20230104	2.05	2.25	2.05	2.22	141600	2.22	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230104	1.89	2.03	1.86	2	274070	2	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230104	37.85	41.59	37.7	41.2	915500	41.2	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230104	4.72	4.72	4.3	4.33	105200	4.33	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230104	1.25	1.25	1.0151	1.03	742	1.03	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230104	53.38	53.93	52.84	53.38	652400	53.38
BEEM.US	Beam Global	20230104	16.35	17.25	15.93	17.12	135400	17.12	up	up	correct
BEEMW.US	Beam Global	20230104	10.5	10.5	10.5	10.5	201	10.5
BELFA.US	Bel Fuse Inc	20230104	32.8	33.52	31.75	32.25	7033	32.1921	down	down	correct
BELFB.US	Bel Fuse Inc	20230104	32.96	33.26	32.51	32.88	52903	32.8131	down	down	correct
BFC.US	Bank First Corporation	20230104	91.9	93.15	90.82	91	13300	91	down	down	correct
BFI.US	BurgerFi International Inc	20230104	1.28	1.4	1.28	1.38	31400	1.38	up	up	correct
BFIIW.US	BurgerFi International LLC	20230104	0.05	0.0555	0.05	0.0526	60400	0.0526	up	up	correct
BFIN.US	BankFinancial Corporation	20230104	10.45	10.53	10.27	10.44	32900	10.44	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230104	0.884	0.9	0.85	0.882	48900	0.882	down	up	incorrect
BFST.US	Business First Bancshares Inc	20230104	22	22.24	21.76	21.83	51100	21.83	down	down	correct
BGCP.US	BGC Partners Inc	20230104	3.99	4.08	3.96	4	1415100	4	up	down	incorrect
BGFDX.US	BGFDX	20230104	20.78	20.78	20.78	20.78	0	20.78
BGFLX.US	BGFLX	20230104	20.76	20.76	20.76	20.76	0	20.76
BGFTX.US	BGFTX	20230104	20.72	20.72	20.72	20.72	0	20.72
BGFVX.US	BGFVX	20230104	21.64	21.64	21.64	21.64	0	21.64
BGFV.US	Big 5 Sporting Goods Corporation	20230104	8.96	9.28	8.92	9.18	206500	9.18	up	up	correct
BGNE.US	BeiGene Ltd	20230104	236.19	243.07	233.43	242.9	282700	242.9	up	down	incorrect
BGRY.US	Berkshire Grey Inc	20230104	0.65	0.8	0.65	0.719	543000	0.719	up	down	incorrect
BGRYW.US	Berkshire Grey Inc	20230104	0.047	0.07	0.047	0.067	14700	0.067	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230104	10.055	10.055	10.055	10.055	0	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230104	0.41	0.44	0.4	0.44	40700	0.44	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20230104	51.59	52.48	51.555	52.14	334700	52.14	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230104	24.85	25.13	24.68	24.99	35900	24.99	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230104	15.64	16.45	15.633	16.2	69200	16.2	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230104	17.9	18.89	17.89	18.61	64900	18.61	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230104	23.21	23.99	23.21	23.98	40400	23.98	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230104	22.45	23.29	22.45	23.29	51600	23.29	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20230104	2	2.03	1.7834	1.84	49907	1.84	down	down	correct
BIDU.US	Baidu Inc	20230104	126.535	132.29	125.1392	131.76	5806249	131.76	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230104	8.16	8.41	7.79	8.27	1505500	8.27	up	down	incorrect
BIIB.US	Biogen Inc	20230104	275.38	275.4441	269.88	270.81	1089092	270.81	down	down	correct
BILI.US	Bilibili Inc	20230104	28.25	28.81	27.2	28.32	14454200	28.32	up	up	correct
BIMI.US	BIMI International Medical Inc	20230104	1.33	1.41	1.33	1.38	40400	1.38	up	up	correct
BIOC.US	Biocept Inc	20230104	0.55	0.57	0.54	0.56	105700	0.56	up	up	correct
BIOL.US	BIOLASE Inc	20230104	0.69	0.75	0.69	0.75	148400	0.75	up	up	correct
BIOTU.US	Biotech Acquisition Company	20230104	10	10.06	9.88	9.88	1200	9.88	down	up	incorrect
BIOTW.US	Biotech Acquisition Company	20230104	0.062	0.0716	0.062	0.0716	1001	0.0716	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20230104	11.8	12.18	11.8	12.09	49100	12.09	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20230104	2.28	2.45	2.215	2.42	914200	2.42	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20230104	0.44	0.522	0.434	0.511	3616100	0.511	up	up	correct
BIVI.US	BioVie Inc	20230104	6.08	6.38	5.75	5.92	609900	5.92	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230104	0.4	0.528	0.347	0.46	129300	0.46	up	up	correct
BJRI.US	BJ's Restaurants Inc	20230104	27.16	28.15	26.98	27.86	296900	27.86	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20230104	3.7	3.73	3.69	3.71	189200	3.71	up	up	correct
BKNG.US	Booking Holdings Inc	20230104	2068.83	2113.595	2056.775	2110.44	368147	2110.44	up	up	correct
BKR.US	Baker Hughes Company	20230104	28.38	28.38	27.38	27.89	10198800	27.89	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20230104	16.45	16.6	16.45	16.6	600	16.6	up	up	correct
BKYI.US	BIO	20230104	0.7	0.75	0.65	0.71	23300	0.71	up	up	correct
BL.US	BlackLine Inc	20230104	69.11	69.15	67.72	68.66	377900	68.66	down	down	correct
BLBD.US	Blue Bird Corporation	20230104	11.61	12.09	11.61	12.01	95600	12.01	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230104	0.362	0.362	0.328	0.348	39800	0.348	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230104	0.83	0.83	0.76	0.825	6100	0.825	down	down	correct
BLDE.US	Blade Air Mobility Inc	20230104	3.43	3.54	3.35	3.5	312600	3.5	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230104	0.52	0.55	0.52	0.55	2650	0.55	up	up	correct
BLDP.US	Ballard Power Systems Inc	20230104	4.82	5.18	4.74	5.17	3768900	5.17	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230104	10.18	10.18	10.18	10.18	0	10.18
BLFS.US	BioLife Solutions Inc	20230104	18	18.94	17.68	18.66	302100	18.66	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230104	12.84	12.96	12.64	12.71	53900	12.71	down	down	correct
BLI.US	Berkeley Lights Inc	20230104	2.75	2.795	2.59	2.77	789900	2.77	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230104	1.07	1.1	1.05	1.1	29500	1.1	up	up	correct
BLKB.US	Blackbaud Inc	20230104	60	61.03	59.9	60.45	177900	60.45	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230104	20.64	20.98	20.45	20.96	1676200	20.96	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20230104	10.26	10.26	10.26	10.26	0	10.26
BLNK.US	Blink Charging Co	20230104	11	11.685	10.88	11.53	1156300	11.53	up	up	correct
BLNKW.US	BLNKW	20230104	7.1	8.19	6.8999	7.45	7462	7.45	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20230104	0.978	0.978	0.8	0.915	32000	0.915	down	down	correct
BLRX.US	BioLineRx Ltd	20230104	0.65	0.7	0.65	0.69	382200	0.69	up	down	incorrect
BLU.US	BELLUS Health Inc	20230104	8.57	8.78	8.49	8.53	461300	8.53	down	down	correct
BLUE.US	bluebird bio Inc	20230104	7.01	7.63	6.95	7.61	2813600	7.61	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230104	6.24	6.64	6.24	6.47	64100	6.47	up	up	correct
BMAC.US	UN	20230104	10.22	10.22	10.22	10.22	0	10.22
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230104	10.28	10.29	10.28	10.29	1212	10.29	up	up	correct
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230104	0.0299	0.0299	0.0192	0.0192	11000	0.0192	down	down	correct
BMBL.US	Bumble Inc	20230104	20.61	21.035	20.36	20.5	1636100	20.5	down	down	correct
BMEA.US	Biomea Fusion Inc	20230104	8.65	8.65	7.66	7.66	32000	7.66	down	down	correct
BMRA.US	Biomerica Inc	20230104	3.57	3.58	3.43	3.56	13200	3.56	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230104	32.49	33.7	32.49	32.73	16100	32.73	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230104	103.69	106.93	102.26	106.92	2741400	106.92	up	up	correct
BNFT.US	Benefitfocus Inc	20230104	10.46	10.49	10.46	10.47	407800	10.47	up	up	correct
BNGO.US	Bionano Genomics Inc	20230104	1.45	1.51	1.43	1.49	5171100	1.49	up	down	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230104	0.1499	0.1499	0.1157	0.1157	10106	0.1157	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230104	10.2	10.21	10.2	10.21	19700	10.21	up	up	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230104	10.09	10.12	10.09	10.12	6600	10.12	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20230104	10.06	10.06	10.06	10.06	0	10.06
BNR.US	Burning Rock Biotech Limited	20230104	2.17	2.7	2.17	2.7	533000	2.7	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230104	3.08	3.09	2.94	2.95	2000	2.95	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20230104	0.175	0.187	0.171	0.187	97100	0.187	up	up	correct
BNTX.US	BioNTech SE	20230104	149.97	150.575	145.755	146.13	938800	146.13	down	down	correct
BOKF.US	BOK Financial Corporation	20230104	99.53	100.05	98.68	99.46	274900	99.46	down	down	correct
BPOP.US	Popular Inc	20230104	66.14	67.38	66.11	67.13	412800	67.13	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230104	1.36	1.43	1.3503	1.41	480964	1.41	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230104	1.14	1.188	1.113	1.16	15400	1.16	up	up	correct
BOOM.US	DMC Global Inc	20230104	17.58	18.15	17.37	18.02	124600	18.02	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230104	2.11	2.11	1.96	2	54500	2	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230104	11.93	11.93	11.93	11.93	90	11.93
BOXL.US	Boxlight Corporation	20230104	0.31	0.33	0.303	0.327	309100	0.327	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230104	43.69	47.44	43.69	47.37	484800	47.37	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230104	25.23	25.23	24.95	25.19	4700	25.19	down	down	correct
BPRN.US	The Bank of Princeton	20230104	31.18	31.79	31.163	31.68	11600	31.68	up	down	incorrect
BPTH.US	Bio	20230104	1.48	1.58	1.48	1.58	17200	1.58	up	up	correct
BPTS.US	Biophytis SA	20230104	0.4	0.495	0.4	0.481	44100	0.481	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230104	15.74	16.52	15.57	16.29	87000	16.29	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20230104	14.93	15.86	14.79	15.33	41500	15.33	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20230104	16.34	17.175	16.34	16.94	32900	16.94	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230104	16.78	17.65	16.78	17.58	38000	17.58	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230104	4.02	4.17	4.02	4.08	2400	4.08	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230104	10.44	10.45	10.44	10.45	1200	10.45	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230104	0.1302	0.1302	0.1203	0.121	87603	0.121	down	up	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20230104	0.0749	0.08	0.0402	0.0606	35396	0.0606	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20230104	11.88	11.88	10.82	11.45	24400	11.45	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230104	9.98	10.014	9.97	10.01	24900	10.01	up	down	incorrect
BRIVU.US	B. Riley Principal 250 Merger Corp	20230104	9.97	9.97	9.97	9.97	200	9.97
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230104	0.055	0.055	0.055	0.055	1027	0.055
BRKL.US	Brookline Bancorp Inc	20230104	13.43	13.77	13.29	13.64	3464500	13.64	up	up	correct
BRKR.US	Bruker Corporation	20230104	70.08	70.44	69.12	70.19	674600	70.19	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20230104	10.6	10.6	10.6	10.6	12	10.6
BRLIW.US	Brilliant Acquisition Corporation	20230104	0.048	0.048	0.048	0.048	2086	0.048
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230104	4.09	4.32	3.97	4.21	164500	4.21	up	up	correct
BROG.US	Brooge Energy Limited	20230104	5.25	5.8	5.25	5.8	2300	5.8	up	up	correct
BROGW.US	Brooge Energy Limited	20230104	0.15	0.2	0.15	0.198	4500	0.198	up	up	correct
BRP.US	BRP Group Inc	20230104	25.25	27.12	24.56	26.7	375500	26.7	up	up	correct
BRQS.US	Borqs Technologies Inc	20230104	0.215	0.227	0.209	0.221	2240300	0.221	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230104	2.65	2.83	2.65	2.6701	11800	2.6701	up	up	correct
BRY.US	Berry Corporation	20230104	7.64	7.81	7.51	7.56	496400	7.56	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230104	26.09	26.475	25.09	25.72	436600	25.72	down	up	incorrect
BSBK.US	Bogota Financial Corp	20230104	11.45	11.56	11.26	11.38	8600	11.38	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230104	16.92	17.5	16.8	17.37	28100	17.37	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230104	0.485	0.497	0.396	0.399	53600	0.399	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230104	10.49	10.49	10.49	10.49	600	10.49
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230104	10.12	10.12	10.12	10.12	50	10.12
BSGM.US	BioSig Technologies Inc	20230104	0.42	0.441	0.401	0.43	161700	0.43	up	up	correct
BSQR.US	BSQUARE Corporation	20230104	1.15	1.17	1.12	1.17	24100	1.17	up	up	correct
BSRR.US	Sierra Bancorp	20230104	21.5	21.5	21.31	21.4	11100	21.4	down	down	correct
BSVN.US	Bank7 Corp	20230104	26.42	27.08	26.16	26.68	11200	26.68	up	up	correct
BSY.US	Bentley Systems Incorporated	20230104	37	37.12	36.09	36.82	513800	36.82	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20230104	21.64	22.44	21.03	22.28	348900	22.28	up	up	correct
BTB.US	Bit Brother Limited	20230104	10.76	11	10.563	11	42400	11	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20230104	1.8	1.8	1.8	1.8	62	1.8
BTBDW.US	BT Brands Inc. Warrant	20230104	0.14	0.14	0.14	0.14	0	0.14
BTBT.US	Bit Digital Inc	20230104	0.65	0.73	0.64	0.73	1344900	0.73	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230104	0.7	0.737	0.649	0.737	53500	0.737	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20230104	0.449	0.46	0.436	0.453	115400	0.453	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230104	1.22	1.22	1.1	1.17	20800	1.17	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230104	9.92	9.93	9.91	9.93	22707	9.93	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230104	9.94	9.94	9.94	9.94	100	9.94
BTWNW.US	Bridgetown Holdings Limited	20230104	0.125	0.145	0.125	0.14	4800	0.14	up	up	correct
BUSE.US	First Busey Corporation	20230104	24.79	24.94	24.39	24.56	82600	24.56	down	up	incorrect
BVS.US	Bioventus Inc	20230104	2.62	2.77	2.6	2.71	91200	2.71	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230104	3	3.22	2.9	2.98	48600	2.98	down	down	correct
BWAC.US	Better World Acquisition Corp	20230104	10.46	10.47	10.46	10.47	7800	10.47	up	up	correct
BWACU.US	Better World Acquisition Corp	20230104	10.514	10.514	10.514	10.514	0	10.514
BWACW.US	Better World Acquisition Corp	20230104	0.095	0.0979	0.09	0.0979	68879	0.0979	up	up	correct
BWAY.US	BrainsWay Ltd	20230104	2.26	2.32	2.26	2.3	23700	2.3	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230104	17.54	17.66	17.18	17.23	55100	17.23	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230104	9.854	9.854	9.854	9.854	0	9.854
BWEN.US	Broadwind Inc	20230104	1.77	1.88	1.77	1.88	45200	1.88	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20230104	28.6	28.93	28.54	28.62	8500	28.62	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20230104	20.74	21	20.195	20.565	23600	20.565	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230104	6.38	6.79	6.38	6.695	35300	6.695	up	up	correct
BXRX.US	Baudax Bio Inc	20230104	3.22	3.59	2.95	3.47	591130	3.47	up	up	correct
BYFC.US	Broadway Financial Corporation	20230104	1.05	1.05	1	1.02	73100	1.02	down	down	correct
BYND.US	Beyond Meat Inc	20230104	12.5	13.1615	12.39	12.87	1839339	12.87	up	up	correct
BYRN.US	Byrna Technologies Inc	20230104	8.2	8.2	7.82	7.97	37500	7.97	down	up	incorrect
BYSI.US	BeyondSpring Inc	20230104	1.83	2	1.78	1.84	446500	1.84	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230104	10.085	10.085	10.08	10.08	200	10.08	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20230104	10.07	10.07	10.07	10.07	0	10.07
BYTSW.US	BYTE Acquisition Corp	20230104	0.0718	0.08	0.0362	0.044	12142	0.044	down	up	incorrect
BZ.US	Kanzhun Ltd ADR	20230104	22.35	24.3	22.11	23.57	4543400	23.57	up	down	incorrect
BZUN.US	Baozun Inc	20230104	6.12	6.79	5.97	6.58	1995700	6.58	up	up	correct
CAAS.US	China Automotive Systems Inc	20230104	5.8	6.11	5.76	5.82	162500	5.82	up	up	correct
CABA.US	Cabaletta Bio Inc	20230104	9.45	10.7	8.96	10.57	665300	10.57	up	up	correct
CAC.US	Camden National Corporation	20230104	41.85	42.39	41.775	41.96	26832	41.5426	up	up	correct
CACC.US	Credit Acceptance Corporation	20230104	456.18	467.57	391.22	403.49	482700	403.49	down	down	correct
CADCX.US	CADCX	20230104	23.64	23.64	23.64	23.64	0	23.64
CADE.US	PA	20230104	21.07	21.07	19.99	20.24	10916	20.24	down	down	correct
CADEX.US	CADEX	20230104	23.84	23.84	23.84	23.84	0	23.84
CADFX.US	CION Ares Diversified Credit Fund W	20230104	24.08	24.08	24.08	24.08	0	24.08
CADL.US	Candel Therapeutics Inc. Common Stock	20230104	1.75	2.167	1.75	1.99	31800	1.99	up	up	correct
CADSX.US	CADSX	20230104	23.9	23.9	23.9	23.9	0	23.9
CADUX.US	CADUX	20230104	24.1	24.1	24.1	24.1	0	24.1
CADWX.US	CADWX	20230104	23.9	23.9	23.9	23.9	0	23.9
CAKE.US	The Cheesecake Factory Incorporated	20230104	32.55	33.88	32.13	33.85	1172500	33.85	up	up	correct
CALA.US	Calithera Biosciences Inc	20230104	3.08	3.29	2.83	3.25	102600	3.25	up	up	correct
CALB.US	California BanCorp	20230104	23.8	23.8	23.5	23.6	10000	23.6	down	down	correct
CALM.US	Cal	20230104	55.5	57.77	55.31	57.23	1387200	57.23	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230104	18.4	18.7	17.99	18.549	8700	18.549	up	up	correct
CAMP.US	CalAmp Corp	20230104	4.54	4.73	4.47	4.52	225300	4.52	down	down	correct
CAMT.US	Camtek Ltd	20230104	22.66	23.02	22.51	22.74	50400	22.74	up	down	incorrect
CAN.US	Canaan Inc	20230104	1.98	2.29	1.94	2.17	3732700	2.17	up	up	correct
CANO.US	WT	20230104	0.2001	0.2219	0.1662	0.18	20365	0.18	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230104	3.82	4.09	3.82	3.95	88800	3.95	up	up	correct
CAR.US	Avis Budget Group Inc	20230104	167.22	169.5	164.98	169.16	352200	169.16	up	up	correct
CARA.US	Cara Therapeutics Inc	20230104	11	11.49	10.93	11.44	257700	11.44	up	up	correct
CARE.US	Carter Bankshares Inc	20230104	16.52	16.68	16.19	16.21	54900	16.21	down	down	correct
CARG.US	CarGurus Inc	20230104	14.61	14.94	14.31	14.88	1450200	14.88	up	up	correct
CARV.US	Carver Bancorp Inc	20230104	4.2	4.37	4.16	4.32	18600	4.32	up	up	correct
CASA.US	Casa Systems Inc	20230104	2.81	2.955	2.755	2.93	242800	2.93	up	up	correct
CASH.US	Meta Financial Group Inc	20230104	43.92	45.12	43.92	44.54	301100	44.54	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20230104	1.89	2.05	1.87	1.93	26500	1.93	up	up	correct
CASS.US	Cass Information Systems Inc	20230104	45.52	46.6	45.24	46.11	77400	46.11	up	up	correct
CASY.US	Casey's General Stores Inc	20230104	221.81	222.26	218.38	219.57	169600	219.57	down	down	correct
CATC.US	Cambridge Bancorp	20230104	83.16	84.56	81.75	82.05	55880	82.05	down	down	correct
CATY.US	Cathay General Bancorp	20230104	40.28	40.88	40.15	40.35	289500	40.35	up	up	correct
CBAN.US	Colony Bankcorp Inc	20230104	12.83	12.96	12.7	12.81	21800	12.81	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230104	0.99	1.03	0.99	1.03	231946	1.03	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230104	5.91	6.3	5.67	6.24	1562700	6.24	up	up	correct
CBFV.US	CB Financial Services Inc	20230104	21.42	21.94	21.29	21.29	10800	21.29	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20230104	0.594	0.61	0.56	0.6	1037544	0.3714	up	up	correct
CBNK.US	Capital Bancorp Inc	20230104	23.29	23.31	23.03	23.25	19600	23.25	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20230104	127.79	127.79	123.52	124.47	689094	124.47	down	down	correct
CBRGU.US	Chain Bridge I Units	20230104	10.29	10.29	10.29	10.29	0	10.29
CBRL.US	Cracker Barrel Old Country Store Inc	20230104	95.75	97.72	94.74	97.15	428112	95.9456	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20230104	68.14	68.6	67.5	67.84	344200	67.84	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230104	10.02	10.02	10.02	10.02	0	10.02
CCAIU.US	Cascadia Acquisition Corp Unit	20230104	10.02	10.02	10.02	10.02	0	10.02
CCAP.US	Crescent Capital BDC Inc	20230104	13.31	13.71	12.95	13.43	80400	13.43	up	down	incorrect
CCB.US	Coastal Financial Corporation	20230104	46.42	46.68	45.4	45.51	58500	45.51	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20230104	32.46	32.5	31.81	31.86	30100	31.86	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20230104	6.4	6.65	6.26	6.64	335800	6.64	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20230104	20.79	20.96	20.672	20.84	44700	20.84	up	up	correct
CCEL.US	Cryo	20230104	4.32	4.32	4.3	4.3	1000	4.3	down	down	correct
CCEP.US	Coca	20230104	55.13	55.91	54.66	55.66	1483400	55.66	up	up	correct
CCLFX.US	CCLFX	20230104	10.44	10.44	10.44	10.44	0	10.44
CCLP.US	CSI Compressco LP	20230104	1.3	1.3	1.27	1.27	15700	1.27	down	up	incorrect
CCNC.US	Code Chain New Continent Limited	20230104	2.14	2.46	2.14	2.42	15700	2.42	up	up	correct
CCNE.US	CNB Financial Corporation	20230104	23.75	23.95	23.61	23.77	48800	23.77	up	up	correct
CCNEP.US	CNB Financial Corporation	20230104	25.55	25.55	25.55	25.55	0	25.55
CCOI.US	Cogent Communications Holdings Inc	20230104	58.28	58.94	57.8	58.32	265300	58.32	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230104	27.21	29.07	27.13	28.52	1382500	28.52	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230104	54.09	54.4	52.39	53.34	71000	53.34	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230104	10.11	10.11	10.11	10.11	0	10.11
CD.US	Chindata Group Holdings Limited	20230104	8.15	8.18	7.9007	8	2302103	8	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230104	0.517	0.52	0.46	0.515	479100	0.515	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230104	9.98	9.98	9.98	9.98	0	9.98
CDLX.US	Cardlytics Inc	20230104	5.53	5.7	5.03	5.19	540900	5.19	down	down	correct
CDMO.US	Avid Bioservices Inc	20230104	13.48	14.09	13.3	13.98	336500	13.98	up	up	correct
CDNA.US	CareDx Inc	20230104	11.17	11.615	11.04	11.44	884800	11.44	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230104	161	162.1	157.46	159.23	1329000	159.23	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20230104	0.79	0.818	0.731	0.814	370900	0.814	up	down	incorrect
CDW.US	CDW Corporation	20230104	181.52	182.97	179.87	181.15	630700	181.15	down	up	incorrect
CDXS.US	Codexis Inc	20230104	4.77	4.98	4.69	4.97	915000	4.97	up	up	correct
CDXC.US	ChromaDex Corporation	20230104	1.7	1.75	1.65	1.75	179500	1.75	up	up	correct
CDZI.US	Cadiz Inc	20230104	2.61	2.7	2.49	2.61	58900	2.61
CDZIP.US	Cadiz Inc. Depositary Shares	20230104	15.22	16.16	13.25	13.25	2700	13.25	down	down	correct
CECE.US	CECO Environmental Corp	20230104	11.6	12.01	11.4419	11.86	174192	11.86	up	up	correct
CEDAX.US	CEDAX	20230104	21.91	21.91	21.91	21.91	0	21.91
CEDIX.US	Destra International & Event	20230104	21.92	21.92	21.92	21.92	0	21.92
CEDLX.US	CEDLX	20230104	21.89	21.89	21.89	21.89	0	21.89
CEDTX.US	CEDTX	20230104	21.8	21.8	21.8	21.8	0	21.8
CELC.US	Celcuity Inc	20230104	12.65	13.22	12.2	12.49	21300	12.49	down	up	incorrect
CELH.US	Celsius Holdings Inc	20230104	103.34	103.38	98.21	100.91	822600	100.91	down	down	correct
CELU.US	Celularity Inc	20230104	1.12	1.155	1.08	1.13	576900	1.13	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20230104	0.26	0.26	0.23	0.25	416800	0.25	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20230104	10.22	10.31	9.16	9.6	3200	9.6	down	down	correct
CENQU.US	CENAQ Energy Corp Unit	20230104	9.7	11.39	9.7	11.13	7900	11.13	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230104	0.12	0.1393	0.1038	0.1038	11559	0.1038	down	down	correct
CENT.US	Central Garden & Pet Company	20230104	37.14	37.25	36.52	36.54	23000	36.54	down	down	correct
CENTA.US	Central Garden & Pet Company	20230104	35.28	35.59	34.79	34.9	169900	34.9	down	down	correct
CENX.US	Century Aluminum Company	20230104	8.17	8.32	8.06	8.1	1126700	8.1	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230104	30.94	31.57	30.41	30.64	411246	30.64	down	down	correct
CERS.US	Cerus Corporation	20230104	3.8	3.85	3.74	3.81	765200	3.81	up	up	correct
CERT.US	Certara Inc	20230104	16.67	16.87	16.31	16.45	507400	16.45	down	down	correct
CETX.US	Cemtrex Inc	20230104	0.137	0.16	0.137	0.15	1194000	0.15	up	up	correct
CETXP.US	Cemtrex Inc	20230104	0.41	0.41	0.23	0.358	35200	0.358	down	down	correct
CEVA.US	CEVA Inc	20230104	25.75	26.15	25.35	25.83	73000	25.83	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20230104	12.45	12.6	12.38	12.43	78600	12.43	down	up	incorrect
CFBK.US	CF Bankshares Inc	20230104	20.92	21.125	20.75	21.02	2493	20.9706	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20230104	10.42	10.42	10.42	10.42	3	10.42
CFFEU.US	CF Acquisition Corp. VIII	20230104	10.31	10.31	10.31	10.31	1	10.31
CFFEW.US	CF Acquisition Corp. VIII	20230104	0.05	0.05	0.05	0.05	40	0.05
CFFI.US	C&F Financial Corporation	20230104	59	59.98	57.31	57.35	9300	57.35	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230104	8.7	8.8	8.64	8.69	855900	8.69	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230104	10.4	10.4	10.12	10.15	7900	10.15	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20230104	10.05	10.05	10.05	10.05	1700	10.05
CFIVW.US	CF Acquisition Corp. IV	20230104	0.07	0.08	0.061	0.08	38400	0.08	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230104	21.51	21.66	20.22	20.5	2372800	20.5	down	down	correct
CFMS.US	Conformis Inc	20230104	3.25	3.43	3.12	3.24	34900	3.24	down	down	correct
CFRX.US	ContraFect Corporation	20230104	0.105	0.115	0.098	0.103	12419200	0.103	down	down	correct
CG.US	The Carlyle Group Inc	20230104	30.46	31.29	30.16	30.86	2122900	30.86	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230104	16.74	16.97	16.67	16.75	15400	16.75	up	up	correct
CGBD.US	TCG BDC Inc	20230104	14.61	14.71	14.51	14.64	263500	14.64	up	up	correct
CGC.US	Canopy Growth Corporation	20230104	2.35	2.58	2.3	2.51	10959900	2.51	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230104	20.95	20.95	20.95	20.95	0	20.95
CGEM.US	Cullinan Oncology Inc	20230104	10.71	10.96	10.49	10.76	125100	10.76	up	up	correct
CGEN.US	Compugen Ltd	20230104	0.72	0.85	0.72	0.76	477100	0.76	up	up	correct
CGNT.US	Cognyte Software Ltd	20230104	3.26	3.405	3.14	3.34	1275215	3.34	up	up	correct
CGNX.US	Cognex Corporation	20230104	48.73	49.72	48.64	49.28	590600	49.28	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230104	8.9	9.04	8.9	8.99	25900	8.99	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230104	1.47	1.63	1.47	1.63	71100	1.63	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230104	2.092	2.33	2.04	2.28	72000	2.28	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230104	4.13	4.13	3.91	3.99	11800	3.99	down	down	correct
CHCO.US	City Holding Company	20230104	92.57	93.9	92.12	92.5	80004	91.8482	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230104	211.6	216.14	211.6	215.76	121300	215.76	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230104	33.61	33.97	33.14	33.18	230200	33.18	down	down	correct
CHEK.US	Check	20230104	2.49	2.83	2.398	2.72	70900	2.72	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230104	10.63	10.83	10.61	10.79	136800	10.79	up	up	correct
CHK.US	Chesapeake Energy Corporation	20230104	84.8	89.7	84.57	89.28	1703900	89.28	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230104	67.5	71	67.5	70.27	1700	70.27	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20230104	73.85	75.898	73.85	75.898	1500	75.898	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20230104	80.162	80.162	80.162	80.162	0	80.162
CHKP.US	Check Point Software Technologies Ltd	20230104	127.54	128.79	126.26	127.2	619146	127.2	down	down	correct
CHMG.US	Chemung Financial Corporation	20230104	45.36	46.28	45.03	45.35	14000	45.35	down	down	correct
CHNR.US	China Natural Resources Inc	20230104	0.36	0.38	0.36	0.38	2700	0.38	up	up	correct
CHRS.US	Coherus BioSciences Inc	20230104	8.6	10.61	8.52	9.87	3874000	9.87	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230104	87.59	91.08	86.94	90.8	2246853	90.8	up	up	correct
CHSCL.US	CHS Inc	20230104	26.09	26.19	25.998	26.15	38000	26.15	up	up	correct
CHSCM.US	CHS Inc	20230104	24.58	24.819	24.51	24.725	13400	24.725	up	up	correct
CHSCN.US	CHS Inc	20230104	24.79	25.237	24.705	24.86	18700	24.86	up	up	correct
CHSCO.US	CHS Inc	20230104	25.71	25.98	25.65	25.95	28900	25.95	up	up	correct
CHSCP.US	CHS Inc	20230104	28.32	28.7	28.2	28.7	19492	28.7	up	up	correct
CHTR.US	Charter Communications Inc	20230104	347.01	355.93	345.21	354	1643200	354	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230104	28.98	29.73	28.33	29.5	61100	29.5	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20230104	5.62	5.71	5.61	5.68	210900	5.68	up	up	correct
CHX.US	ChampionX Corporation	20230104	27.52	28.65	27.4	28.37	1469000	28.295	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230104	10.94	10.95	10.8	10.84	158600	10.84	down	down	correct
CIDM.US	Cinedigm Corp	20230104	0.39	0.44	0.39	0.44	549900	0.44	up	up	correct
CIFR.US	Cipher Mining Inc	20230104	0.702	0.78	0.639	0.651	948300	0.651	down	down	correct
CIFRW.US	Cipher Mining Inc	20230104	0.08	0.0856	0.0794	0.0794	2130	0.0794	down	down	correct
CIGI.US	Colliers International Group Inc	20230104	93.8	94.71	93.19	94.35	47200	94.35	up	down	incorrect
CIH.US	China Index Holdings Limited	20230104	0.94	0.94	0.93	0.93	3300	0.93	down	up	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230104	10.19	10.22	10.19	10.2	138000	10.2	up	down	incorrect
CIIGU.US	CIIG Capital Partners II Inc Unit	20230104	10.25	10.25	10.25	10.25	100	10.25
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20230104	0.07	0.0704	0.0651	0.0651	129401	0.0651	down	down	correct
CINF.US	Cincinnati Financial Corporation	20230104	104.81	106.57	104.81	106.35	440500	106.35	up	up	correct
CIVB.US	Civista Bancshares Inc	20230104	21.52	22.18	21.52	22.05	43300	22.05	up	up	correct
CIZN.US	Citizens Holding Company	20230104	13.64	13.74	13.56	13.74	1300	13.74	up	up	correct
CJJD.US	China Jo	20230104	4.37	4.93	4.25	4.43	282400	4.43	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20230104	6.37	7.37	6.28	6.66	887300	6.66	up	up	correct
CLAR.US	Clarus Corporation	20230104	7.95	8.25	7.85	8.22	371800	8.22	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230104	10.1	10.1	10.1	10.1	382	10.1
CLBK.US	Columbia Financial Inc	20230104	21.67	22.09	21.4	21.62	126000	21.62	down	down	correct
CLBT.US	Cellebrite DI	20230104	4.57	4.65	4.45	4.62	82800	4.62	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230104	0.662	0.6771	0.6412	0.656	8140	0.656	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230104	43.61	44.61	43.46	44.22	404600	44.22	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20230104	0.98	1.01	0.91	0.95	264000	0.95	down	down	correct
CLFD.US	Clearfield Inc	20230104	95.2	98.85	93.61	94.17	395000	94.17	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230104	9.01	9.44	8.83	9.43	39100	9.43	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230104	0.52	0.55	0.52	0.53	35400	0.53	up	up	correct
CLLS.US	Cellectis S.A	20230104	2.29	2.41	2.29	2.38	87900	2.38	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230104	16.14	17.48	15.71	16.25	97100	16.25	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20230104	5.09	5.27	5.06	5.2	1767800	5.2	up	up	correct
CLNN.US	Clene Inc	20230104	0.95	1	0.95	0.96	100500	0.96	up	up	correct
CLNNW.US	Clene Inc	20230104	0.04	0.069	0.025	0.046	6759	0.046	up	down	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230104	11.02	11.04	10.95	10.95	700	10.95	down	up	incorrect
CLOEU.US	Clover Leaf Capital Corp. Unit	20230104	10.82	10.82	10.82	10.82	0	10.82
CLOV.US	Clover Health Investments Corp	20230104	0.9612	1.02	0.9552	1	8002023	1	up	up	correct
CLPS.US	CLPS Incorporation	20230104	1.1	1.15	1.075	1.13	32700	1.13	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20230104	8.32	8.61	8.25	8.29	43100	8.29	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230104	1.67	1.72	1.62	1.63	45200	1.63	down	up	incorrect
CLRO.US	ClearOne Inc	20230104	1.55	1.84	1.53	1.8	674800	1.8	up	up	correct
CLSD.US	Clearside Biomedical Inc	20230104	1.25	1.48	1.22	1.48	504300	1.48	up	up	correct
CLSK.US	CleanSpark Inc	20230104	2.03	2.23	1.98	2.19	3258400	2.19	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230104	12.658	12.658	12.658	12.658	242	12.658
CLVR.US	Clever Leaves Holdings Inc	20230104	0.34	0.35	0.32	0.341	267900	0.341	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20230104	0.02	0.04	0.02	0.04	1900	0.04	up	up	correct
CLVS.US	Clovis Oncology Inc	20230104	0.0465	0.055	0.0465	0.05	1190712	0.05	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20230104	1.33	1.43	1.33	1.43	3800	1.43	up	up	correct
CLXT.US	Calyxt Inc	20230104	0.135	0.162	0.135	0.156	945100	0.156	up	up	correct
CMAX.US	CareMax Inc	20230104	3.65	3.77	3.441	3.7	479700	3.7	up	up	correct
CMBM.US	Cambium Networks Corporation	20230104	21.59	22.104	21.255	21.45	47100	21.45	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230104	32.9	33.3	32.55	32.63	137500	32.63	down	down	correct
CMCSA.US	Comcast Corporation	20230104	36.25	36.97	36.03	36.59	24067700	36.59	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230104	4.95	5.24	4.95	5.19	4600	5.19	up	down	incorrect
CMCTP.US	CIM Commercial Trust Corporation	20230104	28.22	28.22	28.22	28.22	100	28.22
CME.US	CME Group Inc	20230104	169.92	170.47	168.03	170.08	2237300	170.08	up	up	correct
CMLS.US	Cumulus Media Inc	20230104	6.64	6.84	6.6	6.73	87200	6.73	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20230104	2.58	2.87	2.34	2.65	758900	2.65	up	up	correct
CMPR.US	Cimpress plc	20230104	26.61	27.9	26.34	26.8	101900	26.8	up	up	correct
CMPS.US	COMPASS Pathways plc	20230104	7.9	8.02	7.63	7.79	329702	7.79	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230104	5.33	5.37	4.97	5.07	120600	5.07	down	down	correct
CMRX.US	Chimerix Inc	20230104	1.89	1.96	1.85	1.93	721000	1.93	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20230104	12.39	12.62	12.07	12.5	224100	12.5	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20230104	5.98	6.13	5.824	5.99	377700	5.99	up	up	correct
CNDT.US	Conduent Incorporated	20230104	4.23	4.32	4.125	4.18	559000	4.18	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230104	0.45	0.5	0.45	0.45	63000	0.45
CNEY.US	CN Energy Group. Inc	20230104	0.758	0.93	0.747	0.89	940100	0.89	up	up	correct
CNFR.US	Conifer Holdings Inc	20230104	1.6	1.6	1.6	1.6	1300	1.6
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230104	23	23	23	23	0	23
CNNB.US	Cincinnati Bancorp Inc	20230104	14.872	15.05	14.872	14.98	2400	14.98	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20230104	24.17	25.35	24.17	24.55	110500	24.55	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20230104	20.809	21.061	20.809	21.061	1000	21.061	up	up	correct
CNRLX.US	CNRLX	20230104	12.38	12.38	12.38	12.38	0	12.38
CNROX.US	CNROX	20230104	7.48	7.48	7.48	7.48	0	7.48
CNSL.US	Consolidated Communications Holdings Inc	20230104	3.86	3.95	3.79	3.82	241400	3.82	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230104	2.76	3.09	2.76	3.08	67100	3.08	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230104	3.29	3.33	3.05	3.28	94500	3.28	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20230104	0.8599	0.86	0.776	0.859	15006	0.859	down	up	incorrect
CNTG.US	Centogene N.V	20230104	0.935	0.947	0.933	0.94	4100	0.94	up	down	incorrect
CNTY.US	Century Casinos Inc	20230104	6.95	7.2	6.95	7.17	29400	7.17	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230104	0.71	0.74	0.67	0.74	117500	0.74	up	up	correct
CNXC.US	Concentrix Corporation	20230104	134.13	138.7	132.225	136.22	378600	136.22	up	down	incorrect
CNXN.US	PC Connection Inc	20230104	50.59	50.84	46.96	47.41	113900	47.41	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20230104	13.66	13.99	13.27	13.91	120000	13.91	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230104	2.13	2.13	2.03	2.07	28200	2.07	down	down	correct
CODA.US	Coda Octopus Group Inc	20230104	6.62	6.76	6.62	6.76	14000	6.76	up	up	correct
CODX.US	Co	20230104	2.55	2.66	2.52	2.61	61800	2.61	up	up	correct
COF.US	PN	20230104	15.98	16.31	15.98	16.305	36747	16.305	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20230104	28.6	28.6	27.19	28	12900	28	down	down	correct
COGT.US	Cogent Biosciences Inc	20230104	11.04	11.58	10.94	11.5	445848	11.5	up	up	correct
COHR.US	Coherent Inc	20230104	35.87	36.39	35.25	35.96	1104000	35.96	up	up	correct
COHU.US	Cohu Inc	20230104	32.14	32.4	31.64	32.05	184500	32.05	down	down	correct
COIN.US	Coinbase Global Inc	20230104	34.59	38.5	34.54	37.7	17737392	37.7	up	up	correct
COKE.US	Coca	20230104	479.15	487.34	472	486	47400	486	up	up	correct
COLB.US	Columbia Banking System Inc	20230104	29.39	29.58	28.93	29.1	1045000	29.1	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230104	24.04	27.08	23.72	26.98	1170900	26.98	up	up	correct
COLM.US	Columbia Sportswear Company	20230104	89.65	91.98	89.37	91.43	291900	91.43	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20230104	7.56	7.67	7.365	7.47	1856600	7.47	down	down	correct
COMS.US	COMSovereign Holding Corp	20230104	0.075	0.076	0.072	0.072	20769200	0.072	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230104	1	1	1	1	0	1
COMSW.US	COMSovereign Holding Corp	20230104	0.0206	0.0206	0.0197	0.0197	8915	0.0197	down	down	correct
CONN.US	Conn's Inc	20230104	7.16	8.24	7.13	8.22	429000	8.22	up	up	correct
CONX.US	CONX Corp	20230104	10	10.02	9.98	9.98	2000	9.98	down	down	correct
CONXU.US	CONX Corp	20230104	10	10	10	10	0	10
COOLU.US	Corner Growth Acquisition Corp	20230104	10	10	10	10	81	10
COOLW.US	Corner Growth Acquisition Corp	20230104	0.058	0.058	0.058	0.058	1100	0.058
COOP.US	Mr. Cooper Group Inc	20230104	40.72	41.2	40.6	41.19	360900	41.19	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230104	20.23	20.56	19.81	20.24	611400	20.24	up	up	correct
COST.US	Costco Wholesale Corporation	20230104	457.18	459.51	452.59	456.56	2097322	456.56	down	down	correct
COUP.US	Coupa Software Incorporated	20230104	78.73	78.93	78.62	78.69	9283600	78.69	down	up	incorrect
COWN.US	Cowen Inc	20230104	38.65	38.69	38.62	38.68	352300	38.68	up	up	correct
COWNL.US	Cowen Group Inc	20230104	25.08	25.264	25.08	25.264	3000	25.264	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230104	9.93	9.96	9.93	9.96	51300	9.96	up	up	correct
CPAR.US	Catalyst Partners Acquisition Corp	20230104	10.07	10.075	10.07	10.075	2400	10.075	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20230104	10.03	10.03	10.03	10.03	300	10.03
CPARW.US	Catalyst Partners Acquisition Corp	20230104	0.001	0.001	0.001	0.001	300	0.001
CPHC.US	Canterbury Park Holding Corporation	20230104	29.57	29.57	28.83	29.13	1500	29.13	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230104	2.31	2.38	2.3	2.37	17900	2.37	up	up	correct
CPLP.US	Capital Product Partners L.P	20230104	13.37	13.5	13.27	13.43	31500	13.43	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230104	0.819	0.836	0.751	0.751	9100	0.751	down	down	correct
CPRDX.US	CPRDX	20230104	12.38	12.38	12.38	12.38	0	12.38
CPREX.US	CPREX	20230104	12.39	12.39	12.39	12.39	0	12.39
CPRSX.US	CPRSX	20230104	12.4	12.4	12.4	12.4	0	12.4
CPRT.US	Copart Inc	20230104	62.28	62.66	61.53	61.98	1487400	61.98	down	down	correct
CPRTX.US	CPRTX	20230104	12.37	12.37	12.37	12.37	0	12.37
CPRX.US	Catalyst Pharmaceuticals Inc	20230104	18.06	18.75	17.9	18.55	1712300	18.55	up	up	correct
CPSH.US	CPS Technologies Corporation	20230104	2.69	2.74	2.67	2.72	15400	2.72	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230104	27.13	27.42	26.91	27.28	56800	27.28	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20230104	8.9	8.97	8.56	8.63	28000	8.63	down	down	correct
CPUH.US	UN	20230104	10.11	10.11	10.11	10.11	582	10.11
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230104	15.38	15.74	15.365	15.46	39500	15.46	up	up	correct
CRAI.US	CRA International Inc	20230104	123.32	124.96	121.84	123.95	74300	123.95	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230104	0.118	0.135	0.116	0.13	2554900	0.13	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230104	6.66	7.14	6.59	7.12	506700	7.12	up	up	correct
CRCT.US	Cricut Inc	20230104	9.88	9.88	9.35	9.44	73600	9.44	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230104	1.49	1.59	1.49	1.55	293200	1.55	up	up	correct
CRDFX.US	CRDFX	20230104	20.95	20.95	20.95	20.95	0	20.95
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230104	20.95	20.95	20.95	20.95	0	20.95
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230104	0.542	0.588	0.538	0.588	84100	0.588	up	up	correct
CRDLX.US	CRDLX	20230104	20.94	20.94	20.94	20.94	0	20.94
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230104	20.95	20.95	20.95	20.95	0	20.95
CRECU.US	Crescera Capital Acquisition Corp Unit	20230104	10.26	10.26	10.26	10.26	100	10.26
CREDX.US	CREDX	20230104	8.54	8.54	8.54	8.54	0	8.54
CREG.US	China Recycling Energy Corporation	20230104	2.65	2.75	2.03	2.13	115700	2.13	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230104	0.3	0.35	0.3	0.35	22100	0.35	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230104	6.45	6.78	5.89	6.66	263600	6.66	up	up	correct
CREX.US	Creative Realities Inc	20230104	0.59	0.6	0.57	0.6	50700	0.6	up	up	correct
CRIS.US	Curis Inc	20230104	0.65	0.66	0.59	0.63	627000	0.63	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20230104	0.578	0.6	0.289	0.296	75586800	0.296	down	down	correct
CRMD.US	CorMedix Inc	20230104	4.18	4.48	4.14	4.35	430400	4.35	up	up	correct
CRMT.US	America's Car	20230104	70.64	72.11	70.02	70.24	66700	70.24	down	up	incorrect
CRNC.US	Cerence Inc	20230104	19.56	20.945	19.27	20.86	788600	20.86	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20230104	1.99	2.05	1.99	2.02	167000	2.02	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230104	18.17	18.25	16.83	17.39	379400	17.39	down	down	correct
CRON.US	Cronos Group Inc	20230104	2.5	2.61	2.5	2.6	1550500	2.6	up	up	correct
CROX.US	Crocs Inc	20230104	108.25	110.13	107.3	108.53	1280300	108.53	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230104	41.52	45.01	41.2	45	1258900	45	up	up	correct
CRSR.US	Corsair Gaming Inc	20230104	13.87	14.5	13.76	14.27	413900	14.27	up	up	correct
CRTD.US	Creatd Inc	20230104	0.6	0.652	0.59	0.62	1757400	0.62	up	up	correct
CRTDW.US	Creatd Inc	20230104	0.101	0.101	0.101	0.101	4	0.101
CRTO.US	Criteo S.A	20230104	26.51	26.69	26.01	26.27	271200	26.27	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20230104	73.82	75.45	73.18	75.15	479500	75.15	up	up	correct
CRVL.US	CorVel Corporation	20230104	146.59	147.45	143.17	143.49	79200	143.49	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230104	0.85	0.93	0.84	0.922	82100	0.922	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20230104	104.77	106.89	102.54	104.365	3038200	104.365	down	down	correct
CRWS.US	Crown Crafts Inc	20230104	5.47	5.48	5.41	5.41	9100	5.41	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20230104	10.08	10.08	10.08	10.08	2	10.08
CRZNU.US	Corazon Capital V838 Monoceros Corp	20230104	10.216	10.216	10.216	10.216	0	10.216
CSBR.US	Champions Oncology Inc	20230104	4.41	4.4376	4.4	4.4	2040	4.4	down	up	incorrect
CSCO.US	Cisco Systems Inc	20230104	48.28	48.48	47.17	47.55	18339800	47.55	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20230104	0.9	0.9199	0.8	0.9199	65412	0.9199	up	up	correct
CSGP.US	CoStar Group Inc	20230104	78.6	78.8	77.45	78	1359400	78	down	down	correct
CSGS.US	CSG Systems International Inc	20230104	58.26	59.49	58.06	58.83	143700	58.83	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20230104	13.62	13.98	13.45	13.84	239000	13.84	up	up	correct
CSIQ.US	Canadian Solar Inc	20230104	30.6	32.38	30.27	32.19	813400	32.19	up	down	incorrect
CSPI.US	CSP Inc	20230104	9.38	9.9	9.32	9.43	12900	9.43	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230104	13.24	13.42	13.16	13.27	187800	13.27	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230104	5.29	5.606	5.21	5.37	59100	5.37	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230104	25.11	25.25	25.11	25.25	500	25.25	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230104	22.066	22.331	21.81	21.95	7600	21.95	down	up	incorrect
CSTE.US	Caesarstone Ltd	20230104	6.28	6.5	6.12	6.42	83700	6.42	up	up	correct
CSTL.US	Castle Biosciences Inc	20230104	23.21	23.89	22.87	23.14	148700	23.14	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20230104	17.69	18	17.69	17.82	71700	17.82	up	up	correct
CSWC.US	Capital Southwest Corporation	20230104	17.4	17.68	17.36	17.55	211800	17.55	up	up	correct
CSWI.US	CSW Industrials Inc	20230104	116.26	118.91	115.9	118.84	95000	118.84	up	up	correct
CSX.US	CSX Corporation	20230104	31.01	31.49	30.9	31.28	9543000	31.28	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20230104	10.41	10.64	10.16	10.16	13400	10.16	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20230104	10.5	10.95	10.251	10.3	2200	10.3	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20230104	0.07	0.08	0.07	0.08	6000	0.08	up	up	correct
CTAS.US	Cintas Corporation	20230104	452.97	454.29	440.78	443.83	348355	443.83	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20230104	46.59	47.35	46.48	46.8	56300	46.8	up	up	correct
CTG.US	Computer Task Group Incorporated	20230104	7.34	7.34	7.12	7.15	3200	7.15	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230104	0.92	0.95	0.88	0.92	111700	0.92
CTIB.US	Yunhong CTI Ltd	20230104	1.17	1.2	1.11	1.14	24200	1.14	down	down	correct
CTIC.US	CTI BioPharma Corp	20230104	5.86	5.9	5.3	5.36	4805200	5.36	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230104	10.24	10.69	10.03	10.62	951900	10.62	up	up	correct
CTLP.US	Cantaloupe Inc	20230104	4.38	4.57	4.34	4.55	830700	4.55	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20230104	1.61	1.69	1.585	1.67	1622300	1.67	up	up	correct
CTRE.US	CareTrust REIT Inc	20230104	18.94	19.465	18.91	19.18	543919	19.18	up	down	incorrect
CTRM.US	Castor Maritime Inc	20230104	1.11	1.15	1.06	1.12	534400	1.12	up	down	incorrect
CTRN.US	Citi Trends Inc	20230104	27.1	29.76	27.1	29.17	194000	29.17	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230104	58.24	58.63	57.62	58.06	3066609	58.06	down	down	correct
CTSO.US	Cytosorbents Corporation	20230104	1.85	1.91	1.76	1.79	166500	1.79	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230104	0.79	0.84	0.79	0.84	546100	0.84	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230104	3.64	3.73	3.64	3.72	21800	3.72	up	up	correct
CUE.US	Cue Biopharma Inc	20230104	2.66	2.76	2.55	2.61	147700	2.61	down	down	correct
CUEN.US	Cuentas Inc	20230104	0.18	0.23	0.18	0.209	431700	0.209	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230104	11.48	11.48	11.48	11.48	400	11.48
CURI.US	CuriosityStream Inc	20230104	1.13	1.31	1.13	1.28	286800	1.28	up	up	correct
CURIW.US	CuriosityStream Inc	20230104	0.05	0.0596	0.0446	0.0596	7316	0.0596	up	up	correct
CUTR.US	Cutera Inc	20230104	43.16	43.48	41.79	42.06	307900	42.06	down	down	correct
CVAC.US	CureVac N.V	20230104	6.42	6.62	6.35	6.58	249100	6.58	up	up	correct
CVBF.US	CVB Financial Corp	20230104	25.27	25.52	25.02	25.13	523700	25.13	down	down	correct
CVCO.US	Cavco Industries Inc	20230104	231.31	236.48	231.22	234.4	86700	234.4	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230104	21.2	21.2	20.79	20.88	28700	20.88	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230104	6.84	7.17	6.84	7.09	66800	7.09	up	up	correct
CVGW.US	Calavo Growers Inc	20230104	31.38	32.48	31.18	32.35	127500	32.35	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230104	34.93	35.19	33.59	33.81	121900	33.81	down	down	correct
CVLT.US	Commvault Systems Inc	20230104	64.26	64.9	64.1	64.76	195700	64.76	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230104	23.95	23.99	23.62	23.86	11900	23.86	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230104	18.94	19.277	17.23	17.9	538000	17.9	down	down	correct
CVV.US	CVD Equipment Corporation	20230104	5.6	5.6	5.51	5.52	5500	5.52	down	up	incorrect
CWBC.US	Community West Bancshares	20230104	14.75	14.75	14.75	14.75	4200	14.75
CWBR.US	CohBar Inc	20230104	1.872	1.99	1.71	1.78	27300	1.78	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20230104	14.55	14.7	14.21	14.33	47837	14.33	down	down	correct
CWST.US	Casella Waste Systems Inc	20230104	78.86	79.68	77.81	78.17	140500	78.17	down	down	correct
CXDC.US	China XD Plastics Company Limited	20230104	0.0028	0.0028	0.0028	0.0028	1944	0.0028
CXDO.US	Crexendo Inc	20230104	1.95	1.98	1.92	1.98	10600	1.98	up	up	correct
CYAD.US	Celyad Oncology SA	20230104	0.54	0.54	0.515	0.515	7100	0.515	down	down	correct
CYAN.US	Cyanotech Corporation	20230104	1.02	1.04	1	1.04	30700	1.04	up	up	correct
CYBR.US	CyberArk Software Ltd	20230104	125.57	129.59	123.758	129.27	364300	129.27	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230104	0.75	0.79	0.67	0.75	139200	0.75
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230104	12.4	12.4	11.5	11.5	1702	11.346	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230104	0.647	0.68	0.607	0.66	45300	0.66	up	up	correct
CYPS.US	Cyclo3pss Corporation	20230104	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20230104	0.62	0.71	0.61	0.68	70500	0.68	up	up	correct
CYRX.US	Cryoport Inc	20230104	17.81	19.12	17.54	18.93	354200	18.93	up	down	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230104	1.64	1.7	1.495	1.58	66900	1.58	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230104	1.483	1.54	1.37	1.54	28961	1.54	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230104	0.51	0.51	0.51	0.51	1000	0.51
CYTK.US	Cytokinetics Incorporated	20230104	44.42	44.68	42.6	42.7	942600	42.7	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20230104	5.27	5.85	5.01	5.74	125100	5.74	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20230104	2.07	2.19	2.055	2.16	374200	2.16	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20230104	22.97	22.97	22.54	22.62	11900	22.62	down	down	correct
CZR.US	Caesars Entertainment Inc	20230104	43.25	45.46	42.78	45.39	2754530	45.39	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20230104	11.85	12.05	11.77	11.77	21300	11.77	down	down	correct
DHCNI.US	DHCNI	20230104	11.16	11.47	11.1	11.34	17200	11.0185	up	up	correct
DADA.US	Dada Nexus Limited	20230104	9.5	10.8	9.29	10.26	5890500	10.26	up	up	correct
DAKT.US	Daktronics Inc	20230104	2.93	3.04	2.88	2.93	163600	2.93
DALN.US	DallasNews Corporation Series A Common Stock	20230104	3.92	4.04	3.875	4.027	7900	4.027	up	down	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230104	9.94	9.94	9.94	9.94	200	9.94
DARE.US	Daré Bioscience Inc	20230104	0.883	0.95	0.871	0.95	157100	0.95	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230104	0.255	0.394	0.255	0.33	1114200	0.33	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230104	0.08	0.1	0.047	0.048	4300	0.048	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230104	20.41	21.09	20.02	20.96	987000	20.96	up	up	correct
DBGI.US	Digital Brands Group Inc	20230104	3.88	4.22	3.811	4.12	700600	4.12	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20230104	2.1	2.54	2.1	2.37	53700	2.37	up	up	correct
DBVT.US	DBV Technologies S.A	20230104	1.61	1.61	1.5	1.5	220800	1.5	down	down	correct
DBX.US	Dropbox Inc	20230104	22.77	22.94	22.561	22.81	1783700	22.81	up	up	correct
DCBO.US	Docebo Inc	20230104	34.48	34.48	33.35	33.74	20500	33.74	down	down	correct
DCGO.US	DocGo Inc	20230104	7.39	7.58	7.1	7.17	750600	7.17	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230104	32.11	33.545	31.69	32.04	109969	31.8087	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20230104	18.54	19.28	18.452	18.86	10000	18.86	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230104	17.31	19.89	16.94	19.76	2645000	19.76	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20230104	10.23	10.23	10.22	10.22	590500	10.22	down	down	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20230104	10.5	10.5	10.5	10.5	400	10.5
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20230104	0.6	0.6	0.6	0.6	65	0.6
DCT.US	Duck Creek Technologies Inc	20230104	11.51	11.92	10.24	11.55	1424331	11.55	up	up	correct
DCTH.US	Delcath Systems Inc	20230104	3.53	3.6	3.444	3.49	15588	3.49	down	up	incorrect
DDOG.US	Datadog Inc	20230104	72.12	72.6	67.82	68.96	5188100	68.96	down	down	correct
DENN.US	Denny's Corporation	20230104	9.61	10.13	9.46	10.1	1071400	10.1	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230104	5.17	5.36	5.16	5.36	7500	5.36	up	up	correct
DFH.US	Dream Finders Homes Inc	20230104	9.72	9.97	9.48	9.83	172100	9.83	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230104	0.43	0.501	0.404	0.501	73200	0.501	up	up	correct
DGICA.US	Donegal Group Inc	20230104	14.45	14.58	14.38	14.43	28600	14.43	down	down	correct
DGICB.US	Donegal Group Inc	20230104	16.43	16.43	15.73	16	3500	16	down	down	correct
DGII.US	Digi International Inc	20230104	35.89	36.16	34.73	35.21	505600	35.21	down	down	correct
DGLY.US	Digital Ally Inc	20230104	0.23	0.25	0.23	0.23	208800	0.23
DGNU.US	Dragoneer Growth Opportunities Corp. III	20230104	9.86	9.88	9.86	9.87	58400	9.87	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230104	11.36	11.69	11.188	11.42	677400	11.42	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230104	10.23	10.23	10.23	10.23	0	10.23
DHC.US	Diversified Healthcare Trust	20230104	0.66	0.7209	0.66	0.7123	2981914	0.7123	up	up	correct
DHCA.US	DHC Acquisition Corp	20230104	10.08	10.1	10.08	10.1	111000	10.1	up	up	correct
DHCAU.US	DHC Acquisition Corp	20230104	10.15	10.15	10.15	10.15	0	10.15
DHCNL.US	Diversified Healthcare Trust	20230104	12.17	12.25	11.9	12.14	18570	12.14	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20230104	10.6	10.99	10.05	10.07	184600	10.07	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20230104	10.1	10.345	10.08	10.13	11300	10.13	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20230104	0.1449	0.1449	0.1127	0.1127	10800	0.1127	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20230104	183.84	183.84	180.67	180.7	10100	180.7	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230104	5.3	5.44	5.27	5.36	58700	5.36	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20230104	31.52	32.43	30.84	32.28	324200	32.28	up	up	correct
DIOD.US	Diodes Incorporated	20230104	77.42	80.4	76.46	77.08	139200	77.08	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230104	10.08	10.45	10.08	10.09	20700	10.09	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20230104	10.08	10.08	10.08	10.08	100	10.08
DISH.US	DISH Network Corporation	20230104	14.42	14.87	14.23	14.82	5727200	14.82	up	up	correct
DJCO.US	Daily Journal Corporation	20230104	271.23	280.01	268	280.01	3400	280.01	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230104	10.44	10.44	10.44	10.44	500	10.44
DKDCU.US	Data Knights Acquisition Corp	20230104	10.4	10.4	10.4	10.4	0	10.4
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230104	0.04	0.04	0.04	0.04	1597	0.04
DKNG.US	DraftKings Inc	20230104	11.25	11.82	11.085	11.71	10221500	11.71	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20230104	10.1	10.11	10.1	10.1	178600	10.1
DLCAU.US	Deep Lake Capital Acquisition Corp	20230104	10.09	10.1	10.09	10.1	1600	10.1	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20230104	0.0002	0.0009	0.0002	0.0004	1194388	0.0004	up	up	correct
DLHC.US	DLH Holdings Corp	20230104	11.33	11.76	11.26	11.42	46700	11.42	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20230104	15.62	16.135	15.43	15.86	1151400	15.86	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230104	1.84	1.93	1.83	1.92	6000	1.92	up	up	correct
DLTH.US	Duluth Holdings Inc	20230104	6.18	6.32	6.155	6.25	159100	6.25	up	up	correct
DLTR.US	Dollar Tree Inc	20230104	140.55	141.77	137.95	140.52	1541990	140.52	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230104	1.47	1.4799	1.426	1.45	36500	1.45	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230104	28.46	29.01	27.95	28.13	92400	28.13	down	down	correct
DMRC.US	Digimarc Corporation	20230104	18.61	19.13	18.3	19.08	36300	19.08	up	down	incorrect
DMTK.US	DermTech Inc	20230104	1.84	2.05	1.82	1.99	409800	1.99	up	up	correct
DMYS.US	UN	20230104	10.1	10.1	10.1	10.1	0	10.1
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230104	10.04	10.08	10.04	10.074	514900	10.074	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230104	10.04	10.08	10.04	10.08	276800	10.08	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20230104	1.3	1.39	1.3	1.36	18429	1.36	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230104	28.01	29.07	27.99	28.9	708400	28.9	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230104	10.47	10.78	10.37	10.65	730400	10.65	up	up	correct
DOCU.US	DocuSign Inc	20230104	57.91	59.09	56.09	56.27	4059700	56.27	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230104	1	1.02	0.9841	0.986	40900	0.986	down	down	correct
DOMO.US	Domo Inc	20230104	14.28	14.46	13.78	14.2	276000	14.2	down	down	correct
DOOO.US	BRP Inc	20230104	75.23	76.79	74.55	76.79	36100	76.79	up	down	incorrect
DORM.US	Dorman Products Inc	20230104	83.46	83.58	81.97	83.25	75700	83.25	down	down	correct
DOX.US	Amdocs Limited	20230104	92.61	92.8	91.46	92.04	672000	92.04	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230104	1.42	1.56	1.38	1.55	4715200	1.55	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230104	10.3	10.3	10.3	10.3	500	10.3
DPRO.US	Draganfly Inc. Common Shares	20230104	0.819	0.819	0.73	0.8	159100	0.8	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20230104	10.19	10.19	10.19	10.19	0	10.19
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20230104	9.95	9.95	9.95	9.95	100	9.95
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20230104	0.0003	0.0004	0.0003	0.0004	5920	0.0004	up	up	correct
DRIO.US	DarioHealth Corp	20230104	4.43	4.64	4.27	4.55	67600	4.55	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230104	0.31	0.315	0.26	0.29	1651100	0.29	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230104	0.024	0.024	0.0133	0.0238	9413	0.0238	down	down	correct
DRRX.US	DURECT Corporation	20230104	3.66	4.69	3.66	4.66	109400	4.66	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20230104	0.53	0.63	0.53	0.61	86500	0.61	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20230104	27.75	27.985	27.25	27.37	488138	27.37	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230104	4.51	4.63	4.32	4.57	480200	4.57	up	up	correct
DSGN.US	Design Therapeutics Inc	20230104	9.76	10.21	9.4	9.5	313200	9.5	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230104	70.46	70.68	68.81	69.23	116300	69.23	down	up	incorrect
DSKE.US	Daseke Inc	20230104	5.69	5.77	5.55	5.59	116600	5.59	down	up	incorrect
DSP.US	Viant Technology Inc	20230104	3.81	4.06	3.74	3.94	116882	3.94	up	down	incorrect
DSWL.US	Deswell Industries Inc	20230104	3.15	3.15	3.12	3.13	1000	3.13	down	down	correct
DTEA.US	DAVIDsTEA Inc	20230104	0.8	0.8	0.77	0.782	26200	0.782	down	down	correct
DTIL.US	Precision BioSciences Inc	20230104	1.2	1.38	1.152	1.36	1397100	1.36	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230104	10.04	10.06	10.04	10.06	7700	10.06	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230104	10.05	10.05	10.05	10.05	500	10.05
DTOCW.US	Digital Transformation Opportunities Corp	20230104	0.06	0.06	0.0579	0.0579	1200	0.0579	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20230104	10.36	10.36	10.34	10.35	20300	10.35	down	down	correct
DTRTU.US	DTRT Health Acquisition Corp Unit	20230104	10.3	10.3	10.3	10.3	1600	10.3
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20230104	0.22	0.22	0.22	0.22	22866	0.22
DTSS.US	Datasea Inc	20230104	1.51	1.51	1.354	1.447	37000	1.447	down	down	correct
DTST.US	Data Storage Corporation	20230104	1.46	1.58	1.46	1.53	9000	1.53	up	up	correct
DTSTW.US	Data Storage Corporation	20230104	0.1989	0.1989	0.1989	0.1989	500	0.1989
DUNE.US	Dune Acquisition Corporation	20230104	9.68	9.89	9.68	9.8	15200	9.8	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20230104	9.74	9.74	9.74	9.74	200	9.74
DUNEW.US	Dune Acquisition Corporation	20230104	0.02	0.025	0.02	0.025	9150	0.025	up	up	correct
DUO.US	Fangdd Network Group Ltd	20230104	0.82	0.9	0.8	0.821	167400	0.821	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20230104	71.81	73.26	71.475	72.48	663800	72.48	up	up	correct
DUOT.US	Duos Technologies Group Inc	20230104	2.162	2.324	2.162	2.2	1700	2.2	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20230104	10.65	10.76	10.53	10.57	1147200	10.57	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230104	15.57	15.69	14.98	15.64	401500	15.64	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230104	17.74	17.74	16.63	17	2200	17	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230104	3.75	3.75	3.5	3.64	26228	3.64	down	down	correct
DWSN.US	Dawson Geophysical Company	20230104	1.94	2.06	1.94	2.06	1400	2.06	up	up	correct
DXCM.US	DexCom Inc	20230104	116.79	117.54	113.39	114.33	2188600	114.33	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230104	6.64	6.85	6.52	6.8	441300	6.8	up	up	correct
DXPE.US	DXP Enterprises Inc	20230104	27.36	28.1	27.27	27.75	56500	27.75	up	up	correct
DXYN.US	The Dixie Group Inc	20230104	0.78	0.8	0.78	0.8	42900	0.8	up	up	correct
DYAI.US	Dyadic International Inc	20230104	1.41	1.41	1.37	1.39	11000	1.39	down	down	correct
DYN.US	Dyne Therapeutics Inc	20230104	11.83	11.965	11.64	11.86	109200	11.86	up	up	correct
DYNT.US	Dynatronics Corporation	20230104	0.4	0.45	0.4	0.44	22000	0.44	up	up	correct
DZSI.US	DZS Inc	20230104	12.83	13.07	12.7	12.76	69900	12.76	down	down	correct
EA.US	Electronic Arts Inc	20230104	123.4	126.2	123.4	125.01	1498054	125.01	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20230104	10.06	10.08	10.06	10.07	21000	10.07	up	up	correct
EACPW.US	Edify Acquisition Corp	20230104	0.0304	0.0304	0.0304	0.0304	410	0.0304
EAR.US	Eargo Inc	20230104	0.58	0.646	0.568	0.602	1943200	0.602	up	up	correct
EAST.US	Eastside Distilling Inc	20230104	0.253	0.27	0.253	0.261	49900	0.261	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20230104	10.1	10.1	10.1	10.1	0	10.1
EBACU.US	European Biotech Acquisition Corp	20230104	10.07	10.07	10.07	10.07	0	10.07
EBAY.US	eBay Inc	20230104	42.79	43.34	42.28	43.09	3743475	43.09	up	up	correct
EBC.US	Eastern Bankshares Inc	20230104	17.27	17.46	17.15	17.39	800500	17.39	up	down	incorrect
EBET.US	Esports Technologies Inc	20230104	0.545	0.58	0.5	0.56	37800	0.56	up	down	incorrect
EBIX.US	Ebix Inc	20230104	19.73	20.48	19.39	19.75	296900	19.75	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20230104	16.54	16.54	16.11	16.32	2900	16.32	down	down	correct
EBON.US	Ebang International Holdings Inc	20230104	3.04	3.7	2.96	3.49	202900	3.49	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230104	35.85	35.85	34.86	35.2	11500	35.2	down	down	correct
ECOR.US	electroCore Inc	20230104	0.279	0.3	0.269	0.29	62300	0.29	up	up	correct
ECPG.US	Encore Capital Group Inc	20230104	49.57	50.29	49.14	49.83	133500	49.83	up	down	incorrect
EDAP.US	EDAP TMS S.A	20230104	10.39	10.7	10.33	10.49	32700	10.49	up	up	correct
EDIT.US	Editas Medicine Inc	20230104	8.55	9.25	8.45	9.24	2395000	9.24	up	up	correct
EDRY.US	EuroDry Ltd	20230104	16.96	16.96	16.5	16.5	22100	16.5	down	down	correct
EDSA.US	Edesa Biotech Inc	20230104	1.97	2.29	1.94	2.28	312000	2.28	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230104	1.45	1.48	1.375	1.45	103100	1.45
EDUC.US	Educational Development Corporation	20230104	3.26	3.5	3.26	3.48	17600	3.48	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230104	97.4	99.18	96.94	98.32	292200	98.32	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230104	2.5	2.5	2.3	2.417	10500	2.417	down	up	incorrect
EFOI.US	Energy Focus Inc	20230104	0.348	0.3897	0.34	0.388	93479	0.388	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20230104	48.98	49.25	48.71	48.79	188300	48.79	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230104	0.475	0.74	0.47	0.67	3341900	0.67	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230104	0.15	0.1975	0.15	0.1975	3247	0.1975	up	up	correct
EGAN.US	eGain Corporation	20230104	9.22	9.49	9.16	9.27	51600	9.27	up	up	correct
EGBN.US	Eagle Bancorp Inc	20230104	44.38	44.76	43.79	43.88	188600	43.88	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230104	48.7	48.7	47.4	47.99	195600	47.99	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230104	0.5523	0.5886	0.5501	0.5804	111966	0.5804	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230104	29.29	30.44	29.245	30.14	154300	30.14	up	up	correct
EH.US	EHang Holdings Limited	20230104	9.78	11.14	9.67	10.88	2509800	10.88	up	up	correct
EHTH.US	eHealth Inc	20230104	4.78	4.96	4.66	4.7	233200	4.7	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230104	1.28	1.325	1.232	1.24	648100	1.24	down	up	incorrect
EIOAX.US	EIOAX	20230104	8.44	8.44	8.44	8.44	0	8.44
EIOMX.US	EIOMX	20230104	8.34	8.34	8.34	8.34	0	8.34
EJH.US	E	20230104	0.46	0.54	0.42	0.49	2218000	0.49	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230104	1.36	1.39	1.308	1.365	21800	1.365	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230104	2.31	2.624	2.22	2.624	35200	2.624	up	down	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20230104	1.05	1.05	0.95	1.01	129200	1.01	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20230104	2.9	4.74	2.65	2.9	3154881	2.9
ELSE.US	Electro	20230104	4.46	4.46	4.46	4.46	600	4.46
ELTK.US	Eltek Ltd	20230104	4.33	4.33	4.22	4.22	2000	4.22	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230104	3.67	4.085	3.6	4.05	104400	4.05	up	up	correct
ELYS.US	Elys Game Technology Corp	20230104	0.35	0.446	0.3	0.36	8962300	0.36	up	down	incorrect
EM.US	Smart Share Global Limited	20230104	1.3	1.45	1.26	1.4244	125260	1.4244	up	down	incorrect
EMBK.US	Embark Technology Inc. Common Stock	20230104	2.9	3.22	2.84	3.2	148500	3.2	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230104	0.0197	0.02	0.0186	0.0195	120796	0.0195	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20230104	31.6	31.6	31.6	31.6	0	31.6
EMKR.US	EMCORE Corporation	20230104	0.94	1	0.94	0.94	341700	0.94
EML.US	The Eastern Company	20230104	19.61	19.95	19.61	19.76	1300	19.76	up	up	correct
ENCPU.US	Energem Corp Unit	20230104	10.81	10.81	10.81	10.81	1100	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20230104	10.13	10.13	10.13	10.13	1	10.13
ENG.US	ENGlobal Corporation	20230104	0.76	0.76	0.73	0.75	103800	0.75	down	down	correct
ENJYW.US	Enjoy Technology Inc	20230104	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20230104	4.169	4.17	4.09	4.09	18300	4.09	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230104	1.15	1.29	1.15	1.25	79600	1.25	up	up	correct
ENPH.US	Enphase Energy Inc	20230104	252.45	256.22	246.76	251.64	3604500	251.64	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230104	0.752	0.83	0.75	0.81	916500	0.81	up	up	correct
ENSG.US	The Ensign Group Inc	20230104	94.51	96.3	94.37	95.88	245400	95.88	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20230104	45.83	47.48	45.25	46.34	89700	46.34	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230104	10.3	10.3	10.3	10.3	100	10.3
ENTG.US	Entegris Inc	20230104	65.26	67.76	65.05	67.28	1813700	67.28	up	down	incorrect
ENTX.US	Entera Bio Ltd	20230104	1.03	1.168	0.99	1.09	218300	1.09	up	up	correct
ENVB.US	Enveric Biosciences Inc	20230104	2.39	2.69	2.27	2.68	58600	2.68	up	up	correct
ENVX.US	Enovix Corporation	20230104	7.73	7.8	6.5	7.15	37943100	7.15	down	up	incorrect
EOLS.US	Evolus Inc	20230104	7.9	8.48	7.885	8.41	313400	8.41	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230104	1.38	1.64	1.33	1.49	3180800	1.49	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20230104	0.25	0.29	0.25	0.29	4700	0.29	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20230104	10	10.01	10	10	30500	10
EPHYU.US	Epiphany Technology Acquisition Corp	20230104	9.9	10	9.9	10	3700	10	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20230104	0.0052	0.0054	0.0041	0.0045	99610	0.0045	down	down	correct
EPIX.US	ESSA Pharma Inc	20230104	2.55	2.69	2.45	2.69	291000	2.69	up	up	correct
EPSN.US	Epsilon Energy Ltd	20230104	6.28	6.43	6.26	6.26	49500	6.26	down	down	correct
EQ.US	Equillium Inc	20230104	1.09	1.18	1.05	1.18	87300	1.18	up	up	correct
EQBK.US	Equity Bancshares Inc	20230104	32.84	32.84	32.15	32.26	43300	32.26	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230104	668.72	688.98	665.71	680.15	433800	680.15	up	up	correct
EQOS.US	Diginex Limited	20230104	0.024	0.03	0.024	0.027	47358	0.027	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230104	4.25	4.445	4.11	4.44	1137700	4.44	up	up	correct
ERES.US	East Resources Acquisition Company	20230104	10.18	10.18	10.18	10.18	300	10.18
ERESU.US	East Resources Acquisition Company	20230104	10.25	10.25	10.25	10.25	0	10.25
ERESW.US	East Resources Acquisition Company	20230104	0.16	0.17	0.1583	0.16	93562	0.16
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230104	6.05	6.07	5.98	6.01	10046600	6.01	down	down	correct
ERIE.US	Erie Indemnity Company	20230104	244.13	248.1	240.27	242.23	149900	242.23	down	up	incorrect
ERII.US	Energy Recovery Inc	20230104	20.77	20.95	20.34	20.45	220200	20.45	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230104	0.341	0.36	0.341	0.36	13800	0.36	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230104	10.37	10.37	10.37	10.37	109	10.37
ESCA.US	Escalade Incorporated	20230104	10.62	10.97	10.62	10.91	7800	10.91	up	up	correct
ESEA.US	Euroseas Ltd	20230104	18.78	18.78	18	18.1	44200	18.1	down	down	correct
ESGR.US	Enstar Group Limited	20230104	235.2	239.43	232.62	238.99	73900	238.99	up	down	incorrect
ESGRO.US	Enstar Group Limited	20230104	22.7	22.83	22.68	22.68	1800	22.68	down	down	correct
ESGRP.US	Enstar Group Limited	20230104	21.81	22.355	21.81	22.13	20500	22.13	up	up	correct
ESLT.US	Elbit Systems Ltd	20230104	170	170.31	168	170.31	36500	170.31	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20230104	5.84	6.13	5.75	6.02	1002300	6.02	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230104	42.76	43.855	42.33	42.34	32400	42.34	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230104	20.82	20.85	20.64	20.65	7900	20.65	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230104	63.64	65.57	62.98	65.04	112800	65.04	up	up	correct
ET.US	PE	20230104	22.5	22.6973	22.32	22.66	29216	22.66	up	up	correct
ETNB.US	89bio Inc	20230104	12.12	12.6	11.72	11.9	599700	11.9	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230104	2.88	2.94	2.83	2.9	22100	2.9	up	down	incorrect
ETSY.US	Etsy Inc	20230104	116.78	119	113.56	117.11	3551300	117.11	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230104	10	10.01	10	10.01	2200	10.01	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230104	10	10.01	9.76	9.843	3000	9.843	down	down	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230104	0.08	0.1802	0.07	0.125	27043	0.125	up	up	correct
EVBG.US	Everbridge Inc	20230104	29.15	29.49	28.01	28.48	530100	28.48	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230104	7.43	7.785	7.35	7.73	212100	7.73	up	up	correct
EVER.US	EverQuote Inc	20230104	14.25	14.74	13.965	14.39	186200	14.39	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230104	0.07	0.078	0.064	0.075	1566000	0.075	up	up	correct
EVGN.US	Evogene Ltd	20230104	0.73	0.78	0.73	0.75	76600	0.75	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20230104	4.14	4.199	3.92	3.98	2785000	3.98	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230104	0.656	0.683	0.55	0.55	78900	0.55	down	down	correct
EVK.US	Ever	20230104	0.2214	0.2214	0.1867	0.19	7996	0.19	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230104	1.535	1.56	1.44	1.49	48100	1.49	down	down	correct
EVLV.US	Newhold Investment Corp	20230104	2.45	2.57	2.4	2.52	336000	2.52	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230104	0.39	0.4649	0.39	0.4574	5577	0.4574	up	down	incorrect
EVOJ.US	Evo Acquisition Corp	20230104	10.7	10.775	10.095	10.22	19100	10.22	down	up	incorrect
EVOJU.US	Evo Acquisition Corp	20230104	10.53	10.53	10.53	10.53	0	10.53
EVOJW.US	Evo Acquisition Corp	20230104	0.07	0.07	0.07	0.07	600	0.07
EVOK.US	Evoke Pharma Inc	20230104	2.71	2.845	2.65	2.74	26500	2.74	up	up	correct
EVOL.US	Evolving Systems Inc	20230104	1.36	1.36	1.36	1.36	7600	1.36
EVOP.US	EVO Payments Inc	20230104	33.85	33.87	33.83	33.84	217200	33.84	down	down	correct
EWBC.US	East West Bancorp Inc	20230104	66.79	67.5	65.99	66.55	1733100	66.55	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230104	13.13	13.76	13.02	13.75	265600	13.75	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230104	8.88	9.58	8.8	9.4	172863	9.4	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230104	5.75	5.81	5.43	5.74	200200	5.74	down	down	correct
EXAS.US	Exact Sciences Corporation	20230104	48.91	50.17	48.41	48.93	1428700	48.93	up	up	correct
EXC.US	Exelon Corporation	20230104	43.39	43.96	43.22	43.73	4379600	43.73	up	up	correct
EXEL.US	Exelixis Inc	20230104	16.41	17.07	16.4	17.03	2538800	17.03	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230104	8.67	9.14	8.51	8.94	235800	8.94	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20230104	174.34	177.03	169.5	169.75	252100	169.75	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20230104	105.56	107.11	104.78	106.18	1623100	106.18	up	down	incorrect
EXPE.US	Expedia Group Inc	20230104	88.6	91.53	88.6	90.99	1882800	90.99	up	up	correct
EXPI.US	eXp World Holdings Inc	20230104	11.45	11.63	11.185	11.57	692500	11.57	up	up	correct
EXPO.US	Exponent Inc	20230104	99.74	100.62	98.3	98.65	107900	98.65	down	down	correct
EXTR.US	Extreme Networks Inc	20230104	18.75	19.31	18.61	18.78	1199000	18.78	up	up	correct
EYE.US	National Vision Holdings Inc	20230104	39.96	41.23	39.71	41.21	592500	41.21	up	down	incorrect
EYEN.US	Eyenovia Inc	20230104	1.73	1.91	1.68	1.91	363800	1.91	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20230104	3.71	3.78	3.28	3.33	193800	3.33	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230104	0.312	0.321	0.312	0.32	30900	0.32	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230104	0.832	0.95	0.68	0.839	374000	0.839	up	up	correct
EZPW.US	EZCORP Inc	20230104	8.65	8.85	8.63	8.72	1049700	8.72	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20230104	13.23	13.565	12.96	13.03	296800	13.03	down	up	incorrect
FAMI.US	Farmmi Inc	20230104	0.42	0.47	0.41	0.46	160300	0.46	up	down	incorrect
FANG.US	Diamondback Energy Inc	20230104	129.11	133.19	128.08	130.62	1724400	130.62	up	up	correct
FANH.US	Fanhua Inc	20230104	7.23	7.42	7.09	7.22	34600	7.22	down	down	correct
FARM.US	Farmer Bros. Co	20230104	4.68	4.76	4.62	4.68	42400	4.68
FARO.US	FARO Technologies Inc	20230104	30.01	30.39	29.62	30.19	45800	30.19	up	up	correct
FCREX.US	FCREX	20230104	11.63	11.63	11.63	11.63	0	11.63
FAST.US	Fastenal Company	20230104	47.99	48.41	47.51	47.97	2527986	47.97	down	down	correct
FAT.US	FAT Brands Inc	20230104	5.2	5.715	5.2	5.67	27200	5.67	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230104	5.19	5.19	5.19	5.19	0	5.19
FATBP.US	FAT Brands Inc	20230104	16.81	16.81	16.23	16.41	1500	16.2444	down	down	correct
FATBW.US	FAT Brands Inc	20230104	3.49	3.5	2.7	3	6793	3	down	down	correct
FATE.US	Fate Therapeutics Inc	20230104	10.42	11.4	10.38	11.12	7544700	11.12	up	down	incorrect
FATPU.US	Fat Projects Acquisition Corp Unit	20230104	10.15	10.15	10.15	10.15	10	10.15
FBIO.US	Fortress Biotech Inc	20230104	0.69	0.71	0.62	0.7	472000	0.7	up	up	correct
FBIOP.US	Fortress Biotech Inc	20230104	17.7976	17.83	17.55	17.55	13093	17.371	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20230104	36.35	36.68	36.07	36.15	17000	36.15	down	down	correct
FBMS.US	The First Bancshares Inc	20230104	30.98	31.32	30.06	30.37	179900	30.37	down	down	correct
FBNC.US	First Bancorp	20230104	42.32	42.64	40.82	41.03	153700	41.03	down	down	correct
FBRT.US	PE	20230104	18.3364	18.75	18.31	18.7	24428	18.7	up	up	correct
FBRX.US	Forte Biosciences Inc	20230104	1.03	1.06	0.985	1.02	38800	1.02	down	down	correct
FCAP.US	First Capital Inc	20230104	25	26.16	25	26	5800	26	up	up	correct
FCBC.US	First Community Bankshares Inc	20230104	33.78	33.94	33.27	33.29	20200	33.29	down	down	correct
FCCO.US	First Community Corporation	20230104	21.75	21.75	21.44	21.44	1600	21.44	down	down	correct
FCEL.US	FuelCell Energy Inc	20230104	2.72	2.8	2.64	2.72	11018700	2.72
FCFS.US	FirstCash Inc	20230104	88.31	88.73	86.27	86.7	179500	86.7	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230104	755	765.31	749.71	755.75	89100	755.75	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20230104	19.62	19.877	19.62	19.79	18600	19.79	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230104	4.34	4.41	4.32	4.35	85400	4.35	up	up	correct
FCRIX.US	FCRIX	20230104	11.66	11.66	11.66	11.66	0	11.66
FCRUX.US	FCRUX	20230104	11.61	11.61	11.61	11.61	0	11.61
FCUV.US	Focus Universal Inc. Common Stock	20230104	6.17	6.4	5.825	5.89	103000	5.89	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230104	46.64	46.71	45.24	45.84	2300	45.84	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20230104	20.63	22.22	20.52	21.78	266400	21.78	up	up	correct
FDUS.US	Fidus Investment Corporation	20230104	19.27	19.36	19.03	19.06	78100	19.06	down	down	correct
FECAX.US	FECAX	20230104	23.46	23.46	23.46	23.46	0	23.46
FEIM.US	Frequency Electronics Inc	20230104	7.08	7.14	6.98	7.06	86500	6.06	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20230104	80.41	80.93	79.12	79.47	118700	79.47	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230104	0.87	0.92	0.772	0.9	4300	0.9	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230104	10.14	10.45	10	10.25	104300	10.25	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230104	10.3	10.3	10.3	10.3	111	10.3
FFBC.US	First Financial Bancorp	20230104	24.58	24.84	24.45	24.69	386500	24.69	up	up	correct
FFBW.US	FFBW Inc	20230104	11.799	11.89	11.75	11.89	4600	11.89	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20230104	8.21	8.99	7.98	8.71	12205	8.71	up	up	correct
FFIC.US	Flushing Financial Corporation	20230104	19.62	19.75	19.44	19.48	90900	19.48	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230104	0.284	0.308	0.269	0.297	27869600	0.297	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230104	0.0502	0.0697	0.0502	0.0504	14405	0.0504	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230104	34.31	34.63	33.49	33.65	464300	33.65	down	up	incorrect
FFIV.US	F5 Networks Inc	20230104	145.93	147.61	143.9	145.28	552902	145.28	down	down	correct
FFNW.US	First Financial Northwest Inc	20230104	14.84	14.84	14.65	14.84	800	14.84
FFWM.US	First Foundation Inc	20230104	14.47	15.09	14.47	14.79	312400	14.79	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230104	24.1176	24.1176	23.52	23.52	3200	23.52	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230104	25	25	25	25	200	25
FGEN.US	FibroGen Inc	20230104	15.97	16.34	15.73	16.1	720100	16.1	up	up	correct
FGF.US	FG Financial Group Inc	20230104	3	3	2.86	2.94	1700	2.94	down	down	correct
FGFPP.US	FG Financial Group Inc	20230104	20.02	20.02	20.02	20.02	200	20.02
FHB.US	First Hawaiian Inc	20230104	26.22	26.42	25.85	25.95	514000	25.95	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230104	9.69	9.69	9.69	9.69	100	9.69
FHN.US	PF	20230104	20.8339	20.97	20.7812	20.96	16070	20.96	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230104	6.64	6.76	6.19	6.53	84500	6.53	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230104	10.17	10.17	10.17	10.17	0	10.17
FIBK.US	First Interstate BancSystem Inc	20230104	39.1	39.49	38.63	38.72	498700	38.72	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230104	10.01	10.01	10.01	10.01	2600	10.01
FICVU.US	Frontier Investment Corp Units	20230104	10.05	10.05	10.015	10.02	13900	10.02	down	up	incorrect
FICVW.US	Frontier Investment Corp Warrants	20230104	0.1242	0.14	0.05	0.05	18039	0.05	down	down	correct
FINM.US	Marlin Technology Corporation	20230104	10.14	10.14	10.125	10.13	1085800	10.13	down	down	correct
FINMU.US	Marlin Technology Corporation	20230104	10.117	10.12	10.11	10.11	17100	10.11	down	down	correct
FINMW.US	Marlin Technology Corporation	20230104	0.0009	0.0029	0.0009	0.0019	8935	0.0019	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230104	9.1	9.1	8.95	8.95	6600	8.95	down	down	correct
FISI.US	Financial Institutions Inc	20230104	24.66	24.91	24.28	24.53	22100	24.53	down	up	incorrect
FISV.US	Fiserv Inc	20230104	102.11	103.02	101	102.06	3436489	102.06	down	up	incorrect
FITB.US	Fifth Third Bancorp	20230104	33.04	33.6	32.92	33.46	5727800	33.46	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20230104	24.72	25	24.65	24.9	67800	24.9	up	up	correct
FITBO.US	Fifth Third Bancorp	20230104	20.27	20.76	20.07	20.54	25400	20.54	up	up	correct
FITBP.US	Fifth Third Bancorp	20230104	22.74	23.25	22.52	23.14	11400	23.14	up	up	correct
FIVE.US	Five Below Inc	20230104	174.41	175.25	169.71	173.57	1764900	173.57	down	down	correct
FIVN.US	Five9 Inc	20230104	70.5	71.06	68.745	69.24	749000	69.24	down	down	correct
FIXX.US	Homology Medicines Inc	20230104	1.21	1.42	1.21	1.3	142300	1.3	up	up	correct
FIZZ.US	National Beverage Corp	20230104	44.62	45.52	42.94	45.3	277800	45.3	up	up	correct
FKWL.US	Franklin Wireless Corp	20230104	4.28	4.32	4.17	4.28	10100	4.28
FLEX.US	Flex Ltd	20230104	21.79	22.08	21.36	21.58	2826805	21.58	down	down	correct
FLGC.US	Flora Growth Corp	20230104	0.255	0.255	0.235	0.25	385300	0.25	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230104	30.94	31.26	30.61	31.08	240000	31.08	up	up	correct
FLIC.US	The First of Long Island Corporation	20230104	18.65	18.68	18.15	18.19	57700	18.19	down	down	correct
FLL.US	Full House Resorts Inc	20230104	7.53	7.53	7.25	7.4	136300	7.4	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230104	16.49	17.095	16.02	16.26	670600	16.26	down	down	correct
FLNT.US	Fluent Inc	20230104	1.18	1.22	1.18	1.22	63700	1.22	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230104	4.2	4.32	4.011	4.26	13000	4.26	up	up	correct
FLWS.US	1	20230104	9.65	9.86	9.6	9.69	452900	9.69	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230104	15.94	15.96	15.79	15.95	11700	15.95	up	up	correct
FLYW.US	Flywire Corporation	20230104	24.43	24.995	24	24.86	1050400	24.86	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230104	26.5	26.99	26	26.32	15800	26.32	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20230104	32.12	32.42	31.89	31.95	25000	31.95	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230104	10.04	10.04	10.03	10.04	11000	10.04
FMIVU.US	Forum Merger IV Corporation	20230104	10.05	10.05	10.05	10.05	0	10.05
FMIVW.US	Forum Merger IV Corporation	20230104	0.02	0.022	0.01	0.02	133260	0.02
FMNB.US	Farmers National Banc Corp	20230104	14.6	14.62	14.21	14.3	116300	14.3	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230104	8.06	8.15	8.06	8.14	2500	8.14	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230104	0.435	0.489	0.435	0.479	107300	0.479	up	up	correct
FNHC.US	FedNat Holding Company	20230104	0.0016	0.0016	0.0016	0.0016	447	0.0016
FNKO.US	Funko Inc	20230104	10.97	11.41	10.87	11.33	466300	11.33	up	up	correct
FNLC.US	The First Bancorp Inc	20230104	29.87	30.02	29.51	29.62	10400	29.2814	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230104	10.29	10.29	10.28	10.28	200	10.28	down	down	correct
FNWB.US	First Northwest Bancorp	20230104	15.29	15.5	15.29	15.36	2100	15.36	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20230104	36.48	36.48	36.18	36.26	4200	36.26	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230104	38.61	39.29	38.3	39.23	256300	39.23	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230104	11.84	12.11	11.8	12.03	1687400	12.03	up	up	correct
FONR.US	FONAR Corporation	20230104	16.75	17.27	16.7	16.81	23200	16.81	up	up	correct
FORA.US	Forian Inc	20230104	2.29	2.5	2.27	2.37	20800	2.37	up	up	correct
FORD.US	Forward Industries Inc	20230104	1.01	1.08	1.01	1.03	37400	1.03	up	down	incorrect
FORM.US	FormFactor Inc	20230104	22.22	22.7	22.16	22.36	574900	22.36	up	up	correct
FORR.US	Forrester Research Inc	20230104	34.91	35.08	34.51	34.9	33000	34.9	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20230104	74.665	74.665	74.665	74.665	62	74.665
FOSL.US	Fossil Group Inc	20230104	4.59	4.88	4.55	4.86	478500	4.86	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230104	16.24	16.25	15.92	16.198	11700	16.198	down	down	correct
FOX.US	Fox Corporation	20230104	28.56	29.42	28.22	29.37	965400	29.37	up	down	incorrect
FOXA.US	Fox Corporation	20230104	30.55	31.36	30.075	31.28	2446100	31.28	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20230104	93.03	94.76	91.98	93.23	208300	93.23	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20230104	10.18	10.18	10.18	10.18	3	10.18
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20230104	9.83	9.83	9.83	9.83	100	9.83
FPAY.US	FlexShopper Inc	20230104	0.93	0.98	0.93	0.94	8200	0.94	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230104	35.3	35.5	34.75	35.41	5600	35.41	up	up	correct
FRBA.US	First Bank	20230104	13.69	13.74	13.4	13.43	24500	13.43	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230104	2.17	2.3	2.17	2.25	340500	2.25	up	up	correct
FREE.US	Whole Earth Brands Inc	20230104	4.18	4.25	4.05	4.15	163000	4.15	down	down	correct
FREEW.US	FREEW	20230104	0.2423	0.245	0.2422	0.245	4500	0.245	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20230104	3.95	3.95	3.45	3.5	316800	3.5	down	down	correct
FRG.US	Franchise Group Inc	20230104	25.73	27.98	25.56	27.68	635800	27.68	up	up	correct
FRGAP.US	Franchise Group Inc	20230104	21.295	21.295	20.73	21.23	6400	21.23	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20230104	7.45	7.5	7.34	7.39	17400	7.39	down	down	correct
FRHC.US	Freedom Holding Corp	20230104	57.92	59.29	57.54	59.27	54000	59.27	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230104	10.19	10.19	10.19	10.19	0	10.19
FRLN.US	Freeline Therapeutics Holdings plc	20230104	0.535	0.535	0.485	0.5	30800	0.5	down	down	correct
FRME.US	First Merchants Corporation	20230104	41.24	41.6	40.87	41.03	180600	41.03	down	down	correct
FROG.US	JFrog Ltd	20230104	23.76	23.78	21.94	22.43	746200	22.43	down	up	incorrect
FRON.US	Frontier Acquisition Corp	20230104	10.085	10.085	10.08	10.08	300	10.08	down	up	incorrect
FRONU.US	Frontier Acquisition Corp	20230104	10.09	10.09	10.08	10.08	32900	10.08	down	down	correct
FROPX.US	FROPX	20230104	18.73	18.73	18.73	18.73	0	18.5092
FRPH.US	FRP Holdings Inc	20230104	54.25	54.9	54.25	54.9	5600	54.9	up	down	incorrect
FRPT.US	Freshpet Inc	20230104	53.2	54.285	52.84	53.9	380700	53.9	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20230104	10.06	10.06	10.05	10.06	106800	10.06
FRSGU.US	First Reserve Sustainable Growth Corp	20230104	10.03	10.03	10.03	10.03	0	10.03
FRSH.US	Freshworks Inc. Class A Common Stock	20230104	14.57	15.16	14.32	14.91	1393000	14.91	up	up	correct
FRST.US	Primis Financial Corp	20230104	11.89	11.93	11.81	11.83	43000	11.83	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230104	0.468	0.52	0.45	0.5	226800	0.5	up	down	incorrect
FSBC.US	Five Star Bancorp	20230104	27.46	27.76	27.275	27.58	13778	27.58	up	up	correct
FSBW.US	FS Bancorp Inc	20230104	33.24	33.31	32.58	32.95	14800	32.95	down	down	correct
FSEA.US	First Seacoast Bancorp	20230104	9.36	9.36	9.31	9.345	3600	9.345	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230104	19.95	20	19.76	19.77	13200	19.77	down	down	correct
FSLR.US	First Solar Inc	20230104	146.65	147.8096	145.0001	146.78	2137731	146.78	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230104	10.045	10.06	10.04	10.04	135900	10.04	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20230104	10.05	10.05	10.04	10.04	4500	10.04	down	down	correct
FSTR.US	L.B. Foster Company	20230104	9.82	10.08	9.82	10.03	55400	10.03	up	up	correct
FSTX.US	F	20230104	6.17	6.33	6.13	6.23	276900	6.23	up	up	correct
FSV.US	FirstService Corporation	20230104	124.59	127.19	124.59	127.11	37700	127.11	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20230104	10.1	10.115	10.1	10.1	13700	10.1
FTAAU.US	FTAC Athena Acquisition Corp	20230104	10.04	10.04	10.04	10.04	0	10.04
FTAAW.US	FTAC Athena Acquisition Corp	20230104	0.037	0.038	0.0237	0.0237	1386	0.0237	down	down	correct
FTCI.US	FTC Solar Inc	20230104	2.61	2.705	2.52	2.67	958000	2.67	up	up	correct
FTDR.US	Frontdoor Inc	20230104	21.54	21.78	20.58	21.49	496800	21.49	down	down	correct
FTEK.US	Fuel Tech Inc	20230104	1.35	1.35	1.29	1.32	99400	1.32	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20230104	0.38	0.44	0.38	0.4	473000	0.4	up	up	correct
FTHM.US	Fathom Holdings Inc	20230104	4.3	4.89	4.3	4.58	45100	4.58	up	up	correct
FTNT.US	Fortinet Inc	20230104	49.02	49.47	47.96	48.3	4674800	48.3	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20230104	10.02	10.02	10.02	10.02	1	10.02
FTPAU.US	FTAC Parnassus Acquisition Corp	20230104	10.02	10.02	10.02	10.02	0	10.02
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20230104	10.1	10.1	10.1	10.1	0	10.1
FTVIU.US	FinTech Acquisition Corp. VI Units	20230104	10.1	10.1	10.1	10.1	0	10.1
FULC.US	Fulcrum Therapeutics Inc	20230104	8.29	8.38	6.64	8.28	1768500	8.28	down	up	incorrect
FULT.US	Fulton Financial Corporation	20230104	17	17.06	16.59	16.66	880200	16.66	down	down	correct
FULTP.US	Fulton Financial Corporation	20230104	19.76	20.39	19.4	19.95	9500	19.95	up	up	correct
FUNC.US	First United Corporation	20230104	19.65	19.65	19.26	19.26	2599	19.0799	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230104	8.13	8.18	8.11	8.12	22300	8.12	down	down	correct
FUSB.US	First US Bancshares Inc	20230104	8.8	8.8	8.8	8.8	400	8.8
FUSN.US	Fusion Pharmaceuticals Inc	20230104	3.32	3.6299	3.1272	3.47	90750	3.47	up	up	correct
FUTU.US	Futu Holdings Limited	20230104	40.22	43.48	39.6	41.24	10808500	41.24	up	up	correct
FUV.US	Arcimoto Inc	20230104	3.42	4.299	3.3	4.25	226500	4.25	up	up	correct
FVCB.US	FVCBankcorp Inc	20230104	18.96	19.3	18.85	19.01	7400	19.01	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230104	10.05	10.05	10.05	10.05	0	10.05
FWBI.US	First Wave BioPharma Inc	20230104	0.806	1.128	0.78	1.1	4515000	1.1	up	up	correct
FWONA.US	Formula One Group	20230104	53.39	55.33	53.39	54.81	186000	54.81	up	up	correct
FWONK.US	Formula One Group	20230104	60.57	62.11	59.58	61.32	704700	61.32	up	up	correct
FWRD.US	Forward Air Corporation	20230104	102.29	105.46	100.49	101.52	303700	101.52	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230104	13.89	14.09	13.7	13.82	186300	13.82	down	down	correct
FXNC.US	First National Corporation	20230104	17	17	17	17	700	17
FYBR.US	Frontier Communications Parent Inc	20230104	25.61	26.135	25.52	26.01	612000	26.01	up	up	correct
GABC.US	German American Bancorp Inc	20230104	37.1	37.49	36.75	36.91	40100	36.91	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20230104	10.21	10.21	10.21	10.21	0	10.21
GACQU.US	Global Consumer Acquisition Corp. Unit	20230104	10.45	10.45	10.45	10.45	0	10.45
GAIA.US	Gaia Inc	20230104	2.38	2.42	2.31	2.42	1400	2.42	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20230104	13	13.1305	12.86	13.05	72437	13.05	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230104	23.3248	23.43	23.3248	23.4	1611	23.0882	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230104	21.525	21.98	21.525	21.98	2400	21.6813	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230104	1.21	1.22	1.15	1.19	87500	1.19	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230104	9.14	9.3	9.08	9.13	36900	9.13	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20230104	10.02	10.03	10.02	10.03	42700	10.03	up	down	incorrect
GAMCU.US	Golden Arrow Merger Corp	20230104	10.01	10.01	10.01	10.01	100	10.01
GAME.US	Engine Media Holdings Inc. Common Stock	20230104	0.96	1.05	0.93	1.01	154900	1.01	up	up	correct
GAN.US	GAN Limited	20230104	1.38	1.52	1.36	1.46	111743	1.46	up	up	correct
GANX.US	Gain Therapeutics Inc	20230104	3.16	3.27	3.153	3.25	12300	3.25	up	up	correct
GASS.US	StealthGas Inc	20230104	2.58	2.64	2.58	2.59	27000	2.59	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230104	10.02	10.02	10.02	10.02	100	10.02
GATEU.US	Marblegate Acquisition Corp. Unit	20230104	10.09	10.09	10.09	10.09	100	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20230104	0.06	0.06	0.06	0.06	1	0.06
GBCI.US	Glacier Bancorp Inc	20230104	49.73	49.83	48.51	48.79	249600	48.79	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230104	13.37	13.37	13.19	13.24	459200	13.24	down	down	correct
GBIO.US	Generation Bio Co	20230104	4.46	5.36	4.28	5.08	534600	5.08	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230104	24.15	24.55	24.12	24.12	4800	24.12	down	down	correct
GBNH.US	Greenbrook TMS Inc	20230104	2.09	2.24	2.08	2.15	21800	2.15	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20230104	10.8	10.8	10.8	10.8	0	10.8
GBRG.US	Goldenbridge Acquisition Limited	20230104	10.35	10.35	10.35	10.35	0	10.35
GBRGR.US	Goldenbridge Acquisition Limited	20230104	0.1999	0.1999	0.1999	0.1999	205	0.1999
GBRGU.US	Goldenbridge Acquisition Limited	20230104	10.5	10.5	10.5	10.5	0	10.5
GCBC.US	Greene County Bancorp Inc	20230104	57.96	57.96	56.01	56.04	5500	56.04	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20230104	7.75	7.875	7.62	7.78	220400	7.78	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20230104	0.4589	0.4899	0.4508	0.474	100875	0.474	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20230104	26.57	26.57	26.57	26.57	0	26.57
GDEN.US	Golden Entertainment Inc	20230104	37.75	38.28	37.44	37.99	142900	37.99	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230104	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20230104	0.65	0.7109	0.65	0.7109	65450	0.7109	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230104	4.75	4.95	4.625	4.85	1821000	4.85	up	up	correct
GDS.US	GDS Holdings Limited	20230104	25.38	27.89	25.14	27.23	2813000	27.23	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230104	11.37	11.7	10.87	11.6	351000	11.6	up	up	correct
GECC.US	Great Elm Capital Corporation	20230104	8.68	8.71	8.43	8.51	21800	8.51	down	down	correct
GECCM.US	GECCM	20230104	24.607	24.607	24.6	24.6	435	24.6	down	down	correct
GECCN.US	Great Elm Capital	20230104	24.7	24.83	24.7	24.83	6200	24.83	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230104	24.01	24.01	24.01	24.01	200	24.01
GEG.US	Great Elm Group Inc	20230104	2.36	2.44	2.11	2.25	508600	2.25	down	down	correct
GENC.US	Gencor Industries Inc	20230104	10.45	10.57	10.02	10.41	13800	10.41	down	down	correct
GENE.US	Genetic Technologies Limited	20230104	0.96	0.97	0.92	0.95	33800	0.95	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230104	4	4.11	3.96	4.05	26500	4.05	up	up	correct
GERN.US	Geron Corporation	20230104	3.41	3.84	3.09	3.19	121988900	3.19	down	down	correct
GEVO.US	Gevo Inc	20230104	1.8	1.88	1.78	1.85	5595600	1.85	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230104	0.155	0.157	0.144	0.154	983200	0.154	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230104	52.75	53.61	52.38	52.91	1462500	52.91	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230104	9.57	9.92	9.47	9.89	620700	9.89	up	up	correct
GH.US	Guardant Health Inc	20230104	27.43	27.6	26.2	26.7	1245200	26.7	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230104	9.56	10.11	9.38	9.8	16800	9.8	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20230104	0.145	0.151	0.144	0.146	15120	7.3	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20230104	10.21	10.21	10.205	10.205	5100	10.205	down	up	incorrect
GIACU.US	Gesher I Acquisition Corp.Unit	20230104	11.06	11.06	11.06	11.06	0	11.06
GIFI.US	Gulf Island Fabrication Inc	20230104	4.99	5.02	4.88	4.91	16600	4.91	down	down	correct
GIGM.US	GigaMedia Limited	20230104	1.26	1.26	1.2	1.21	11300	1.21	down	down	correct
GIII.US	G	20230104	14.14	14.61	14.11	14.44	944500	14.44	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20230104	10.06	10.06	10.06	10.06	0	10.06
GIIXU.US	Gores Holdings VIII Inc	20230104	10.0649	10.0649	10.0649	10.0649	0	10.0649
GILD.US	Gilead Sciences Inc	20230104	86.2	86.5	84.94	85.5	5713869	85.5	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230104	5.97	6.15	5.92	6.11	162700	6.11	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230104	4.69	4.79	4.66	4.72	22500	4.6839	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230104	28.07	28.07	28.07	28.07	0	28.07
GLAD.US	Gladstone Capital Corporation	20230104	9.77	9.8599	9.73	9.82	97557	9.82	up	up	correct
GLBE.US	Global	20230104	21.35	22.38	20.82	22.35	749600	22.35	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230104	0.43	0.43	0.43	0.43	0	0.43
GLBS.US	Globus Maritime Limited	20230104	1.1	1.14	1.08	1.12	112800	1.12	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20230104	8.21	8.21	8.21	8.21	29	8.21
GLDD.US	Great Lakes Dredge & Dock Corporation	20230104	5.83	5.93	5.72	5.8	468500	5.8	down	down	correct
GLG.US	TD Holdings Inc	20230104	1.19	1.24	1.17	1.24	353500	1.24	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230104	0.791	0.85	0.75	0.777	361800	0.777	down	down	correct
GLNG.US	Golar LNG Limited	20230104	21.81	22.16	21.26	21.71	1452800	21.71	down	down	correct
GLPG.US	Galapagos NV	20230104	44.97	45	43.45	43.76	95600	43.76	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230104	51.34	51.47	50.69	50.94	2125800	50.94	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230104	8.21	8.7	8.21	8.63	131200	8.63	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230104	27.72	27.72	27.72	27.72	0	27.72
GLSI.US	Greenwich LifeSciences Inc	20230104	14.41	14.91	13.688	14.06	30300	14.06	down	down	correct
GLTO.US	Galecto Inc	20230104	1.25	1.452	1.232	1.45	31700	1.45	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230104	7.86	7.86	7.36	7.75	90900	7.75	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20230104	2.95	2.98	2.85	2.92	876900	2.92	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230104	0.078	0.079	0.073	0.078	4122100	0.078
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230104	2.64	2.64	2.55	2.6	3900	2.5406	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230104	0.02	0.0201	0.02	0.02	2300	0.02
GMDA.US	Gamida Cell Ltd	20230104	1.47	1.51	1.39	1.46	969400	1.46	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230104	27.24	27.24	27.24	27.24	0	27.24
GMTX.US	Gemini Therapeutics Inc	20230104	17.9	19.23	16.05	18.2	104196	18.2	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20230104	2.66	3.481	2.66	3.165	69200	3.165	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230104	0.3564	0.66	0.3564	0.6	6914	0.6	up	up	correct
GNCA.US	Genocea Biosciences Inc	20230104	0.0001	0.0074	0.0001	0.0001	6012	0.0001
GNFT.US	Genfit SA	20230104	4.18	4.27	4.11	4.26	17400	4.26	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20230104	0.319	0.325	0.3	0.32	192900	0.32	up	up	correct
GNPX.US	Genprex Inc	20230104	1.68	1.94	1.65	1.74	1134100	1.74	up	down	incorrect
GNSS.US	Genasys Inc	20230104	3.74	3.94	3.53	3.93	81700	3.93	up	up	correct
GNTX.US	Gentex Corporation	20230104	27.96	28.24	27.8	28.21	1369000	28.09	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230104	34.65	35.037	34.43	34.55	15100	34.55	down	down	correct
GNUS.US	Genius Brands International Inc	20230104	0.478	0.543	0.478	0.541	2231200	0.541	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230104	29.07	29.21	28.52	28.85	835600	28.85	down	down	correct
GOCO.US	GoHealth Inc	20230104	10.14	10.4	9.92	10.3	30500	10.3	up	up	correct
GOEV.US	Canoo Inc	20230104	1.26	1.28	1.21	1.24	5432900	1.24	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230104	0.21	0.2161	0.1955	0.2161	189548	0.2161	up	up	correct
GOGL.US	Golden Ocean Group Limited	20230104	8.17	8.22	7.96	8.03	2977403	8.03	down	down	correct
GOGN.US	UN	20230104	10.7	10.7	10.65	10.65	950	10.65	down	down	correct
GOGO.US	Gogo Inc	20230104	14.89	15.01	14.68	14.79	645800	14.79	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230104	19	19.52	18.97	19.26	291491	19.26	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230104	22.551	22.779	22.428	22.779	1000	22.779	up	down	incorrect
GOOG.US	Alphabet Inc	20230104	91.01	91.24	87.8	88.71	27046480	88.71	down	up	incorrect
GOOGL.US	Alphabet Inc	20230104	90.35	90.65	87.271	88.08	34854781	88.08	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20230104	2.03	2.185	1.98	2.15	3102000	2.15	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20230104	0.64	0.6699	0.6302	0.65	254844	0.65	up	up	correct
GP.US	GreenPower Motor Company Inc	20230104	1.77	1.89	1.75	1.86	256706	1.86	up	up	correct
GPP.US	Green Plains Partners LP	20230104	12.83	12.92	12.49	12.77	42400	12.77	down	up	incorrect
GPRE.US	Green Plains Inc	20230104	28.9	30.65	28.75	30.11	715900	30.11	up	up	correct
GPRO.US	GoPro Inc	20230104	5.14	5.2	5.085	5.13	1320600	5.13	down	up	incorrect
GRAY.US	Graybug Vision Inc	20230104	0.58	0.65	0.56	0.65	47900	0.65	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20230104	25.24	26.11	25.24	25.65	392500	25.65	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230104	2.18	2.455	2.18	2.24	106900	2.24	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20230104	10.79	10.79	10.79	10.79	3000	10.79
GRCYU.US	Greencity Acquisition Corporation	20230104	10.66	10.66	10.66	10.66	0	10.66
GREE.US	Greenidge Generation Holdings Inc	20230104	0.3	0.48	0.28	0.37	5010100	0.37	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230104	1.15	1.95	1.15	1.64	17200	1.3003	up	up	correct
GRFS.US	Grifols S.A	20230104	8.92	9.21	8.76	9.2	1345100	9.2	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230104	28.6	28.6	28.6	28.6	0	28.6
GRIL.US	Muscle Maker Inc	20230104	0.9	0.978	0.88	0.971	554300	0.971	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230104	17.85	17.85	17.2	17.33	100512	17.33	down	down	correct
GRMN.US	Garmin Ltd	20230104	94.67	96.48	94.22	95.54	930500	95.54	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230104	1.11	1.16	1.1	1.16	37000	1.16	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230104	1.59	1.78	1.47	1.62	1073700	1.62	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230104	1.4	1.87	0.96	1.87	20228	1.87	up	up	correct
GROW.US	U.S. Global Investors Inc	20230104	2.9	2.94	2.9	2.94	21500	2.9319	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230104	3.22	3.267	3.16	3.17	75400	3.17	down	down	correct
GRPN.US	Groupon Inc	20230104	8.98	8.99	8.53	8.82	758200	8.82	down	up	incorrect
GRTS.US	Gritstone bio Inc	20230104	3.53	3.76	3.47	3.67	783400	3.67	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230104	1.45	1.54	1.445	1.53	27900	1.53	up	up	correct
GRVY.US	Gravity Co. Ltd	20230104	42.49	43.95	42.49	42.9	18200	42.9	up	up	correct
GRWG.US	GrowGeneration Corp	20230104	4.15	4.47	4.11	4.46	1431200	4.46	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230104	59.45	59.67	58.86	59.09	12600	59.09	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20230104	35.92	36.59	34.56	35.19	244900	35.19	down	down	correct
GSIT.US	GSI Technology Inc	20230104	1.75	1.76	1.71	1.76	33100	1.76	up	up	correct
GSM.US	Ferroglobe PLC	20230104	3.7	3.98	3.68	3.93	1238800	3.93	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230104	1.45	1.46	1.45	1.46	4700	1.46	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230104	0.004	0.004	0.003	0.0038	22550	0.0038	down	down	correct
GSRDX.US	GSRDX	20230104	9.92	9.92	9.92	9.92	0	9.92
GSREX.US	GSREX	20230104	9.91	9.91	9.91	9.91	0	9.91
GSRHX.US	GSRHX	20230104	10.42	10.42	10.42	10.42	0	10.42
GSRJX.US	GSRJX	20230104	9.92	9.92	9.92	9.92	0	9.92
GSRQX.US	GSRQX	20230104	10.09	10.09	10.09	10.09	0	10.09
GT.US	The Goodyear Tire & Rubber Company	20230104	10.31	10.75	10.31	10.54	4590700	10.54	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230104	11.15	12.2	10.22	10.22	5025	10.22	down	down	correct
GTBP.US	GT Biopharma Inc	20230104	1.04	1.099	1.01	1.02	28800	1.02	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230104	2.07	2.19	2	2.14	43000	2.14	up	up	correct
GTH.US	Genetron Holdings Limited	20230104	1.07	1.2	1.07	1.17	227300	1.17	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230104	5.55	5.79	5.41	5.45	1306800	5.45	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230104	2.32	2.42	2.32	2.41	6300	2.41	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230104	44.1	44.495	42.355	42.57	1502200	42.57	down	down	correct
GTX.US	Garrett Motion Inc	20230104	7.92	7.95	7.6962	7.84	265295	7.84	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230104	8.81	8.98	8.69	8.7	38300	8.7	down	down	correct
GURE.US	Gulf Resources Inc	20230104	3.19	3.29	3.18	3.28	4300	3.28	up	up	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230104	10.35	10.36	10.35	10.36	2689	10.36	up	down	incorrect
GVP.US	GSE Systems Inc	20230104	0.66	0.7	0.66	0.7	23900	0.7	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20230104	10.61	10.61	10.25	10.4	2700	10.4	down	down	correct
GWIIW.US	Good Works II Acquisition Corp. Warrant	20230104	0.1267	0.1267	0.1267	0.1267	100	0.1267
GWRS.US	Global Water Resources Inc	20230104	13.84	13.999	13.675	13.93	26765	13.9055	up	up	correct
GXII.US	GX Acquisition Corp. II	20230104	10.01	10.02	10.01	10.02	52300	10.02	up	up	correct
GXIIU.US	GX Acquisition Corp. II	20230104	10.22	10.22	10.22	10.22	0	10.22
GXIIW.US	GX Acquisition Corp. II	20230104	0.75	0.75	0.6	0.6572	19912	0.6572	down	down	correct
GYRO.US	Gyrodyne LLC	20230104	8.25	8.25	8.25	8.25	41	8.25
HA.US	Hawaiian Holdings Inc	20230104	9.84	11.12	9.84	11	1305500	11	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230104	24.6	25.09	24.36	24.58	115700	24.58	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230104	16.32	17.27	16.27	17.24	797500	17.24	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230104	6.13	7.12	6.13	6.76	14200	6.76	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20230104	55.13	55.61	53.42	53.9	1560400	53.9	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20230104	4.2	4.42	4.2	4.373	13800	4.373	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20230104	0.725	0.76	0.698	0.729	684300	0.729	up	up	correct
HAS.US	Hasbro Inc	20230104	62.05	62.81	61.59	62.11	1734800	62.11	up	down	incorrect
HAYN.US	Haynes International Inc	20230104	46.63	48.2	46.5	48.08	51100	48.08	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230104	14.25	14.45	14.2	14.36	12374200	14.36	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230104	21.795	22.26	21.795	22.26	11100	22.26	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230104	17.41	17.8	17.41	17.79	33300	17.79	up	up	correct
HBCP.US	Home Bancorp Inc	20230104	40.29	40.29	39.78	39.86	5300	39.86	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20230104	2.65	2.94	2.63	2.9	273000	2.9	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230104	15.3	15.49	15.2	15.26	123700	15.1	down	down	correct
HBT.US	HBT Financial Inc	20230104	19.47	19.635	19.315	19.5	23000	19.5	up	up	correct
HCAT.US	Health Catalyst Inc	20230104	10.57	10.95	10.2	10.84	895300	10.84	up	down	incorrect
HCCI.US	Heritage	20230104	32.73	33.03	31.68	31.92	86500	31.92	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230104	0.415	0.44	0.39	0.42	28200	0.42	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230104	6.47	6.99	6.414	6.53	17000	6.53	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230104	0.0278	0.0278	0.0278	0.0278	200	0.0278
HCKT.US	The Hackett Group Inc	20230104	20.96	21.17	20.82	20.94	160300	20.94	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230104	17.05	18.26	17.05	18.23	313100	18.23	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230104	9.99	9.99	9.98	9.98	14300	9.98	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230104	10.017	10.017	10.017	10.017	6100	10.017
HCSG.US	Healthcare Services Group Inc	20230104	12.58	12.73	12.42	12.68	345200	12.68	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230104	0.209	0.25	0.19	0.22	7470900	0.22	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230104	9.91	9.95	9.9	9.934	15300	9.934	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230104	9.95	10	9.95	9.95	4500	9.95
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230104	0.14	0.14	0.14	0.14	100	0.14
HCWB.US	HCW Biologics Inc. Common Stock	20230104	1.95	1.97	1.93	1.97	4500	1.97	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20230104	9.72	9.92	9.46	9.81	482900	9.81	up	up	correct
HEAR.US	Turtle Beach Corporation	20230104	7.52	7.875	7.455	7.81	221400	7.81	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20230104	45.6	46.21	45.16	45.43	152600	45.43	down	down	correct
HELE.US	Helen of Troy Limited	20230104	111.47	116.4	111.43	112.58	684700	112.58	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230104	0.302	0.379	0.302	0.379	305000	0.379	up	up	correct
HEPS.US	D	20230104	0.713	0.75	0.691	0.722	699600	0.722	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20230104	10.1	10.1	10.1	10.1	1700	10.1
HERAU.US	FTAC Hera Acquisition Corp	20230104	10.09	10.11	10.09	10.1	2100	10.1	up	up	correct
HERAW.US	FTAC Hera Acquisition Corp	20230104	0.0215	0.0215	0.0189	0.0189	25786	0.0189	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20230104	1.01	1.09	1	1.07	650800	1.07	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230104	18.84	18.84	17.16	17.16	500	17.16	down	down	correct
HFFG.US	HF Foods Group Inc	20230104	4.21	4.22	3.94	4.14	18600	4.14	down	down	correct
HFWA.US	Heritage Financial Corporation	20230104	30.53	31.21	30.2	30.6	188700	30.6	up	up	correct
HGBL.US	Heritage Global Inc	20230104	2.48	2.6	2.36	2.59	64100	2.59	up	up	correct
HGEN.US	Humanigen Inc	20230104	0.12	0.2	0.12	0.17	12487000	0.17	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230104	10.11	10.11	10.11	10.11	700	10.11
HHGCR.US	HHG Capital Corporation Rights	20230104	0.11	0.11	0.11	0.11	0	0.11
HHGCU.US	HHG Capital Corp Unit	20230104	10.215	10.215	10.215	10.215	0	10.215
HIBB.US	Hibbett Inc	20230104	67.96	71.69	67.41	70.56	221200	70.56	up	up	correct
HHGCW.US	HHG Capital Corporation Warrant	20230104	0.0275	0.0275	0.0275	0.0275	300	0.0275
HHR.US	HeadHunter Group PLC	20230104	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20230104	280	280	280	280	1600	280
HIHO.US	Highway Holdings Limited	20230104	2.23	2.29	2.23	2.27	6100	2.27	up	up	correct
HIMX.US	Himax Technologies Inc	20230104	6.43	6.94	6.31	6.84	2081200	6.84	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230104	1.52	1.58	1.5	1.55	97600	1.55	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20230104	1.55	1.81	1.54	1.8	1038400	1.8	up	up	correct
HLBZ.US	Helbiz Inc	20230104	0.125	0.141	0.121	0.134	22497800	0.134	up	up	correct
HLBZW.US	Helbiz Inc	20230104	0.0599	0.06	0.0598	0.0599	11883	0.0599
HLIT.US	Harmonic Inc	20230104	13.13	13.32	13.02	13.15	1007300	13.15	up	up	correct
HLMN.US	Hillman Solutions Corp	20230104	7.6	7.865	7.555	7.7	897000	7.7	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230104	65.65	66.53	63.96	65.68	236400	65.68	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230104	2.12	2.25	2	2.15	474400	2.15	up	up	correct
HMNF.US	HMN Financial Inc	20230104	21.35	21.47	21.35	21.35	3400	21.35
HMPT.US	Home Point Capital Inc	20230104	1.38	1.61	1.38	1.59	30881	1.59	up	up	correct
HMST.US	HomeStreet Inc	20230104	27.96	28.72	27.9	28.41	161000	28.41	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230104	8.47	8.47	8.3	8.41	3000	8.41	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230104	23.09	23.3	23.09	23.3	2300	23.3	up	down	incorrect
HNRG.US	Hallador Energy Company	20230104	8.94	9.12	8.78	8.84	172900	8.84	down	down	correct
HNST.US	The Honest Company Inc	20230104	2.94	3.04	2.9	3.02	578000	3.02	up	up	correct
HOFT.US	Hooker Furniture Corporation	20230104	18.77	19.12	18.56	18.82	46700	18.82	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230104	8.18	8.49	8.15	8.43	18600	8.43	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230104	0.06	0.06	0.037	0.0589	15027	0.0589	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230104	16.66	17.56	16.66	17.48	246300	17.48	up	down	incorrect
HOLX.US	Hologic Inc	20230104	76.1	78.29	75.62	78.23	1984900	78.23	up	up	correct
HON.US	Honeywell International Inc	20230104	208.5	211.24	207.32	210.04	3860300	210.04	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230104	13.82	14.11	13.82	13.96	77300	13.96	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230104	8.17	8.37	8.05	8.36	9287900	8.36	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20230104	0.889	0.89	0.81	0.858	473300	0.858	down	down	correct
HOPE.US	Hope Bancorp Inc	20230104	13.01	13.13	12.77	12.83	661100	12.83	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20230104	10.226	10.226	10.226	10.226	0	10.226
HOTH.US	Hoth Therapeutics Inc	20230104	6.6	7.47	6.081	6.53	1329200	6.53	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230104	2.08	2.08	1.97	1.98	63600	1.98	down	down	correct
HPK.US	HighPeak Energy Inc	20230104	22.88	23.46	22	22.57	1236400	22.57	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230104	19.5	19.5	19.5	19.5	300	19.5
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230104	10.03	10.03	10.03	10.03	0	10.03
HPLTU.US	Home Plate Acquisition Corp	20230104	10.01	10.01	10.01	10.01	0	10.01
HQI.US	HireQuest Inc	20230104	16.34	17.2	16.34	16.97	15700	16.97	up	up	correct
HQY.US	HealthEquity Inc	20230104	60.66	61.14	60.035	60.37	448900	60.37	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20230104	53.78	54.73	52.78	53.78	437500	53.78
HROW.US	Harrow Health Inc	20230104	14.83	15.09	14.39	14.49	267200	14.49	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230104	23.75	24.01	23.75	23.9	12100	23.3632	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230104	2.51	2.685	2.44	2.65	1550651	2.65	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20230104	11.79	11.93	11.77	11.9	133800	11.9	up	down	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20230104	10.01	10.06	10.01	10.03	15000	10.03	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20230104	0.325	0.34	0.304	0.33	640400	0.33	up	down	incorrect
HSIC.US	Henry Schein Inc	20230104	80.02	82.77	80.02	82.39	1026393	82.39	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20230104	27.24	28	26.99	27.58	110700	27.58	up	up	correct
HSKA.US	Heska Corporation	20230104	63.58	65.2	62.2	64.44	75800	64.44	up	up	correct
HSON.US	Hudson Global Inc	20230104	23.61	24.5	23.23	23.5	22400	23.5	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20230104	16.05	16.34	16	16.17	8853500	16.17	up	up	correct
HSTM.US	HealthStream Inc	20230104	24.45	24.92	23.92	24.15	139100	24.15	down	down	correct
HSTO.US	Histogen Inc	20230104	0.92	0.99	0.9	0.98	156400	0.98	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20230104	24	24.11	23.72	23.86	26800	23.86	down	down	correct
HTBK.US	Heritage Commerce Corp	20230104	13.05	13.22	13	13.19	278400	13.19	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230104	3.91	4.16	3.88	3.96	629700	3.96	up	up	correct
HTHT.US	Huazhu Group Limited	20230104	44.59	45.97	44.42	45.6	2217200	45.6	up	up	correct
HTIA.US	Healthcare Trust Inc	20230104	21.04	21.691	20.6	21.18	5500	20.719	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230104	20.01	20.69	20.01	20.69	2500	20.245	up	up	correct
HTLD.US	Heartland Express Inc	20230104	15.69	15.91	15.61	15.8	213000	15.8	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230104	46.82	47.33	46.34	46.54	238900	46.54	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230104	25.5	25.65	25.5	25.65	3000	25.65	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230104	4.6	4.6645	4.27	4.4	62372	4.4	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230104	0.99	0.99	0.99	0.99	700	0.99
HUBG.US	Hub Group Inc	20230104	77.03	79.24	77.03	78.16	157700	78.16	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230104	4.76	5.076	4.72	4.88	159500	4.88	up	down	incorrect
HUGE.US	FSD Pharma Inc	20230104	0.766	0.8	0.763	0.8	28500	0.8	up	up	correct
HUIZ.US	Huize Holding Limited	20230104	1.34	1.41	1.31	1.34	62000	1.34
HUMA.US	Humacyte Inc	20230104	2.11	2.26	2.065	2.14	241900	2.14	up	up	correct
HUMAW.US	Humacyte Inc	20230104	0.43	0.566	0.4026	0.4026	24024	0.4026	down	down	correct
HURC.US	Hurco Companies Inc	20230104	26.42	26.43	25.87	26.32	8300	26.32	down	down	correct
HURN.US	Huron Consulting Group Inc	20230104	72.61	72.79	67.3	70.14	109700	70.14	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230104	0.86	0.964	0.839	0.959	5413300	0.959	up	up	correct
HVBC.US	HV Bancorp Inc	20230104	27.5	27.75	27.5	27.75	2500	27.75	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230104	22.97	23.17	22.41	22.71	4100	22.71	down	down	correct
HWC.US	Hancock Whitney Corporation	20230104	48.23	48.78	47.57	47.7	381700	47.7	down	down	correct
HWCPZ.US	HWCPZ	20230104	23.09	23.573	23	23.573	14000	23.573	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230104	9.93	9.94	9.93	9.94	300	9.94	up	up	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20230104	10.03	10.03	10.03	10.03	0	10.03
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230104	0.0711	0.2299	0.0656	0.0809	15639	0.0809	up	up	correct
HWKN.US	Hawkins Inc	20230104	38.55	38.55	37.71	37.94	55200	37.94	down	down	correct
HWKZ.US	UN	20230104	9.97	9.97	9.97	9.97	0	9.97
HYFM.US	Hydrofarm Holdings Group Inc	20230104	1.54	1.62	1.51	1.53	399500	1.53	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20230104	0.541	0.595	0.54	0.588	2158700	0.588	up	down	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20230104	0.077	0.11	0.073	0.08	36900	0.08	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230104	0.0797	0.085	0.0602	0.07	14665	0.07	down	down	correct
HYRE.US	HyreCar Inc	20230104	0.452	0.543	0.436	0.5	551700	0.5	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230104	1.51	1.55	1.48	1.55	536600	1.55	up	up	correct
HYZNW.US	HYZON Motors Inc	20230104	0.1414	0.1782	0.1215	0.1291	6571	0.1291	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230104	113.51	113.66	113.37	113.48	3198300	113.48	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230104	55.98	57.63	55.98	57.49	477000	57.49	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230104	9.21	9.43	9.1	9.3	234600	9.3	up	up	correct
IBCP.US	Independent Bank Corporation	20230104	24.29	24.55	24.17	24.23	86100	24.23	down	up	incorrect
IBEX.US	IBEX Limited	20230104	25.5	25.505	25.06	25.09	57000	25.09	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20230104	71.5	72.31	71.47	72.12	967700	72.12	up	up	correct
IBOC.US	International Bancshares Corporation	20230104	45.24	45.51	44.62	44.79	205300	44.79	down	down	correct
IBRX.US	ImmunityBio Inc	20230104	4.81	4.91	4.65	4.68	1647400	4.68	down	down	correct
IBTX.US	Independent Bank Group Inc	20230104	58.42	58.81	57.1	57.56	192400	57.56	down	down	correct
ICAD.US	iCAD Inc	20230104	1.99	2.15	1.96	2.11	79000	2.11	up	up	correct
ICCC.US	ImmuCell Corporation	20230104	6.4	6.5	6.2	6.3	7100	6.3	down	up	incorrect
ICCH.US	ICC Holdings Inc	20230104	15.75	15.75	15.75	15.75	36	15.75
ICCM.US	Icecure Medical	20230104	1.47	1.48	1.33	1.4	1017900	1.4	down	down	correct
ICFI.US	ICF International Inc	20230104	100.14	101.34	99.56	99.96	65200	99.96	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230104	27.24	28.48	27.21	28.04	103200	28.04	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230104	4.21	4.471	4.05	4.38	87800	4.38	up	up	correct
ICLR.US	ICON Public Limited Company	20230104	195.28	200.87	194.74	199.35	571400	199.35	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230104	3.68	3.7	3.63	3.665	7500	3.665	down	down	correct
ICNC.US	UN	20230104	10.36	10.36	10.36	10.36	100	10.36
ICPT.US	Intercept Pharmaceuticals Inc	20230104	12.56	13.19	12.54	12.85	826600	12.85	up	up	correct
ICUI.US	ICU Medical Inc	20230104	161.5	163.76	159.75	161.95	173800	161.95	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230104	8.62	9.4	7.34	7.54	994500	7.54	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230104	7.51	7.96	7.365	7.96	1300	7.96	up	down	incorrect
IDCC.US	InterDigital Inc	20230104	56.71	58.77	56.68	57.59	552163	57.2433	up	up	correct
IDEX.US	Ideanomics Inc	20230104	0.1589	0.1765	0.1501	0.1638	7848913	0.1638	up	up	correct
IDN.US	Intellicheck Inc	20230104	2.11	2.14	2.06	2.14	6402	2.14	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20230104	0.45	0.56	0.45	0.56	627900	0.56	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230104	415.17	424.86	414.53	422.43	442200	422.43	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230104	17.42	17.8	17.24	17.46	244800	17.46	up	up	correct
IEP.US	Icahn Enterprises L.P	20230104	51.99	52.97	51.84	52.83	559400	52.83	up	up	correct
IESC.US	IES Holdings Inc	20230104	36.19	36.5	35.24	35.55	15900	35.55	down	down	correct
IFBD.US	Infobird Co. Ltd	20230104	0.68	0.77	0.6	0.74	47400	0.74	up	up	correct
IFMK.US	iFresh Inc	20230104	0.011	0.011	0.011	0.011	1200	0.011
IFRX.US	InflaRx N.V	20230104	3.04	3.19	2.94	3.1	102500	3.1	up	down	incorrect
IGAC.US	IG Acquisition Corp	20230104	10.0601	10.1	10.06	10.1	666	10.1	up	down	incorrect
IGACU.US	IG Acquisition Corp	20230104	10.04	10.04	10.04	10.04	0	10.04
IGACW.US	IG Acquisition Corp	20230104	0.035	0.035	0.035	0.035	4154	0.035
IGIC.US	International General Insurance Holdings Ltd	20230104	8.27	8.6	8.2	8.4	95400	8.4	up	down	incorrect
IGICW.US	International General Insurance Holdings Ltd	20230104	0.6	0.63	0.58	0.58	8480	0.58	down	down	correct
IGMS.US	IGM Biosciences Inc	20230104	17.25	18.055	17.015	17.64	126400	17.64	up	up	correct
IHRT.US	iHeartMedia Inc	20230104	6.15	6.425	6.04	6.37	402300	6.37	up	up	correct
III.US	Information Services Group Inc	20230104	4.7	4.79	4.655	4.72	338832	4.72	up	up	correct
IIIV.US	i3 Verticals Inc	20230104	24.75	25.55	24.62	25.31	77600	25.31	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230104	1.17	1.25	1.15	1.23	62400	1.23	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230104	0.185	0.19	0.185	0.19	1200	0.19	up	up	correct
IIVIP.US	II	20230104	161	163.41	161	162.54	2200	162.54	up	up	correct
IKNA.US	Ikena Oncology Inc	20230104	2.67	3.04	2.58	2.99	49800	2.99	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20230104	0.55	0.58	0.515	0.555	48700	0.555	up	up	correct
ILMN.US	Illumina Inc	20230104	206.11	208.22	201.0035	202.61	828991	202.61	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230104	3.56	4.09	3.55	4.03	1397600	4.03	up	up	correct
IMAB.US	I	20230104	4.25	5.67	4.25	5.55	2596000	5.55	up	up	correct
IMAC.US	IMAC Holdings Inc	20230104	0.191	0.2287	0.191	0.22	243984	0.22	up	up	correct
IMACW.US	IMAC Holdings Inc	20230104	0.005	0.005	0.005	0.005	5021	0.005
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230104	10.18	10.22	10.18	10.22	5700	10.22	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230104	10.25	10.25	10.25	10.25	0	10.25
IMBI.US	iMedia Brands Inc	20230104	0.62	0.65	0.62	0.62	72700	0.62
IMCC.US	IM Cannabis Corp	20230104	1.22	1.28	1.01	1.01	35800	1.01	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230104	9.15	9.25	8.8	8.8	1800	8.8	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20230104	55.41	56.27	53.73	54.4	349600	54.4	down	up	incorrect
IMGN.US	ImmunoGen Inc	20230104	4.75	4.93	4.59	4.79	5276900	4.79	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20230104	35.97	36.02	35.96	35.97	176300	35.97
IMKTA.US	Ingles Markets Incorporated	20230104	95.63	96.41	94.47	96.13	77700	95.965	up	up	correct
IMMP.US	Immutep Limited	20230104	1.8	1.93	1.79	1.89	160000	1.89	up	up	correct
IMMR.US	Immersion Corporation	20230104	7.68	7.79	7.57	7.58	245455	7.45	down	down	correct
IMNM.US	Immunome Inc	20230104	3.16	3.91	3.16	3.8	112300	3.8	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230104	21.6	21.71	21.09	21.41	48700	21.41	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230104	3.9	4.2	3.83	4.1	24900	4.1	up	up	correct
IMRA.US	IMARA Inc	20230104	3.91	4.25	3.749	4.25	93700	4.25	up	up	correct
IMRN.US	Immuron Limited	20230104	2.19	2.307	2.1	2.158	26300	2.158	down	down	correct
IMRX.US	Immuneering Corporation	20230104	3.95	4.25	3.95	4.01	20400	4.01	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230104	0.8	0.8	0.77	0.789	52000	0.789	down	down	correct
IMTX.US	Immatics N.V	20230104	8.6	8.98	8.51	8.93	152200	8.93	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230104	1.82	2.43	1.82	2.43	2500	2.43	up	up	correct
IMUX.US	Immunic Inc	20230104	1.41	1.43	1.35	1.39	428700	1.39	down	down	correct
IMV.US	IMV Inc	20230104	2.4	2.68	2.29	2.59	119300	2.59	up	up	correct
IMVT.US	Immunovant Inc	20230104	18.82	18.95	17.84	18.49	1697900	18.49	down	down	correct
IMXI.US	International Money Express Inc	20230104	23.98	23.98	22.53	22.6	535800	22.6	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20230104	2.39	2.76	2.27	2.76	94800	2.76	up	up	correct
INBK.US	First Internet Bancorp	20230104	24.48	25.04	24.21	24.7	32000	24.7	up	up	correct
INBKZ.US	INBKZ	20230104	22.3	22.47	22.3	22.44	2800	22.44	up	up	correct
INBX.US	Inhibrx Inc	20230104	23.34	24.44	22.6	24.37	440600	24.37	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230104	3.58	3.66	3.57	3.66	8600	3.66	up	up	correct
INCY.US	Incyte Corporation	20230104	80.13	80.51	78.83	79.08	1889500	79.08	down	up	incorrect
INDB.US	Independent Bank Corp	20230104	82.64	83.5	80.11	80.62	269200	80.62	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230104	5.875	5.965	5.78	5.91	878400	5.91	up	down	incorrect
INDIW.US	indie Semiconductor Inc. Warrant	20230104	1.56	1.58	1.535	1.565	15327	1.565	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20230104	1.6	1.63	1.55	1.62	4500	1.62	up	up	correct
INDT.US	INDUS Realty Trust Inc	20230104	64.02	64.2	63.5	63.56	14900	63.56	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20230104	0.58	0.6	0.55	0.59	649100	0.59	up	up	correct
INFN.US	Infinera Corporation	20230104	6.87	6.97	6.69	6.82	2219800	6.82	down	down	correct
INGN.US	Inogen Inc	20230104	20.19	21.41	19.9	21.38	168600	21.38	up	down	incorrect
INKA.US	KludeIn I Acquisition Corp	20230104	10.25	10.27	10.18	10.19	23000	10.19	down	up	incorrect
INKAU.US	KludeIn I Acquisition Corp	20230104	10.02	10.1	10.02	10.1	1600	10.1	up	up	correct
INKAW.US	Kludein I Acquisition Corp	20230104	0.1014	0.1482	0.1014	0.1476	87357	0.1476	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230104	2.64	2.68	2.3	2.38	13900	2.38	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230104	2.8	3.03	1.96	2.18	10778500	2.18	down	down	correct
INMB.US	INmune Bio Inc	20230104	6.71	7.07	6.71	6.87	29900	6.87	up	up	correct
INMD.US	InMode Ltd	20230104	35.71	36.34	34.93	36.26	960500	36.26	up	up	correct
INN.US	PF	20230104	17.13	17.13	17.13	17.13	0	17.13
INNV.US	InnovAge Holding Corp	20230104	7.32	7.58	7.2	7.3	52900	7.3	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230104	1.52	1.64	1.5	1.63	3871500	1.63	up	up	correct
INOD.US	Innodata Inc	20230104	3.12	3.13	3	3.01	44600	3.01	down	down	correct
INPX.US	Inpixon	20230104	1.84	1.89	1.75	1.79	231000	1.79	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20230104	12.94	13.12	12.79	12.79	65400	12.79	down	down	correct
INSG.US	Inseego Corp	20230104	0.89	0.92	0.86	0.87	794500	0.87	down	down	correct
INSM.US	Insmed Incorporated	20230104	19.25	19.89	19.05	19.85	940800	19.85	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230104	25.99	26.29	25	25.87	95300	25.87	down	down	correct
INTC.US	Intel Corporation	20230104	27.41	27.92	27.16	27.68	37665200	27.68	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20230104	10.13	10.13	10.1299	10.13	1000	10.13
INTG.US	The InterGroup Corporation	20230104	47.13	47.13	47.13	47.13	0	47.13
INTU.US	Intuit Inc	20230104	397.58	399.72	387.6	391.57	1209717	390.7798	down	up	incorrect
INTZ.US	Intrusion Inc	20230104	3.02	3.3	3.01	3.3	14400	3.3	up	up	correct
INVA.US	Innoviva Inc	20230104	13.31	13.48	13.2	13.23	646400	13.23	down	down	correct
INVE.US	Identiv Inc	20230104	6.93	6.97	6.74	6.79	112800	6.79	down	down	correct
INVO.US	INVO Bioscience Inc	20230104	0.45	0.45	0.42	0.44	11100	0.44	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230104	3.86	3.98	3.76	3.97	946700	3.97	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20230104	1.4	1.45	1.32	1.45	4078	1.45	up	up	correct
INZY.US	Inozyme Pharma Inc	20230104	1.27	1.53	1.23	1.45	345000	1.45	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230104	10.3	10.3	10.3	10.3	0	10.3
IOBT.US	IO Biotech Inc. Common Stock	20230104	2.35	2.59	2.35	2.56	42400	2.56	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20230104	0.3	0.3	0.262	0.296	126000	0.296	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230104	37.54	39.38	37.33	39.25	1301100	39.25	up	up	correct
IOSP.US	Innospec Inc	20230104	103.88	106.33	103.58	104.66	109300	104.66	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20230104	6.11	6.45	6.11	6.39	2892600	6.39	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230104	5.29	5.6	5.29	5.49	26800	5.49	up	up	correct
IPAR.US	Inter Parfums Inc	20230104	97.78	98.71	96.57	96.65	112500	96.65	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20230104	10	10	10	10	2000	10
IPAXU.US	Inflection Point Acquisition Corp. Units	20230104	10.19	10.19	10.19	10.19	0	10.19
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20230104	0.264	0.264	0.264	0.264	120	0.264
IPDN.US	Professional Diversity Network Inc	20230104	0.9942	1.02	0.95	0.999	140724	1.998	up	up	correct
IPGP.US	IPG Photonics Corporation	20230104	97.76	100.83	97.75	100.35	420500	100.35	up	up	correct
IPHA.US	Innate Pharma S.A	20230104	3.44	3.44	3.18	3.26	37200	3.26	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230104	4.99	5.05	4.79	4.97	100600	4.97	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230104	10.21	10.21	10.14	10.14	303800	10.14	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230104	10.1	10.1	10.1	10.1	400	10.1
IPW.US	iPower Inc.	20230104	0.389	0.541	0.37	0.47	61500	0.47	up	up	correct
IPWR.US	Ideal Power Inc	20230104	10.8	10.92	10.59	10.59	5500	10.59	down	up	incorrect
IQ.US	iQIYI Inc	20230104	6.09	6.4	5.82	6.21	26248200	6.21	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230104	10.29	10.29	10.29	10.29	110	10.29
IRBT.US	iRobot Corporation	20230104	48.32	48.73	48.32	48.57	379100	48.57	up	down	incorrect
IRDM.US	Iridium Communications Inc	20230104	53.36	54.28	52.87	53.17	523500	53.17	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230104	1.19	1.28	1.15	1.28	95900	1.28	up	up	correct
IRIX.US	IRIDEX Corporation	20230104	2.09	2.13	2.03	2.13	9000	2.13	up	up	correct
IRMD.US	IRadimed Corporation	20230104	28.29	28.79	28.225	28.65	20500	28.65	up	down	incorrect
IROQ.US	IF Bancorp Inc	20230104	17.8	17.8	17.8	17.8	42	17.8
IRTC.US	iRhythm Technologies Inc	20230104	94.5	95.59	92.72	94.47	199800	94.47	down	up	incorrect
ISEE.US	IVERIC bio Inc	20230104	20.06	20.56	19.93	19.95	1521900	19.95	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20230104	12.2	12.4	12.2	12.32	1880900	12.32	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20230104	10.08	10.08	10.08	10.08	0	10.08
ISIG.US	Insignia Systems Inc	20230104	8.12	8.29	8.01	8.24	7700	8.24	up	up	correct
ISO.US	IsoPlexis Corp	20230104	1.55	1.6	1.47	1.6	339600	1.6	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230104	1.33	1.45	1.33	1.45	3900	1.45	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230104	269.36	271.01	266.84	270	1435393	270	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20230104	8.09	8.23	8.06	8.1	6900	8.1	up	up	correct
ISTR.US	Investar Holding Corporation	20230104	21.59	21.88	21.59	21.61	3800	21.61	up	down	incorrect
ISUN.US	iSun Inc	20230104	1.31	1.41	1.31	1.39	70604	1.39	up	up	correct
ITCI.US	Intra	20230104	52.46	53.177	51.08	51.08	522400	51.08	down	down	correct
ITI.US	Iteris Inc	20230104	3.05	3.15	2.93	3.15	80900	3.15	up	up	correct
ITIC.US	Investors Title Company	20230104	150	150	150	150	1300	150
ITOS.US	iTeos Therapeutics Inc	20230104	18.61	18.61	17.55	17.84	379600	17.84	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20230104	10.1	10.13	10.1	10.13	5400	10.13	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20230104	10.196	10.196	10.196	10.196	0	10.196
ITQRW.US	Itiquira Acquisition Corp	20230104	0.0085	0.0085	0.0085	0.0085	2760	0.0085
ITRI.US	Itron Inc	20230104	52.38	53.21	52.1	52.66	239900	52.66	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230104	0.94	0.95	0.9	0.926	49400	0.926	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20230104	21.17	21.25	20.98	21	14100	21	down	down	correct
IVA.US	Inventiva S.A	20230104	4.92	5.1	4.9	5.1	10400	5.1	up	up	correct
IVAC.US	Intevac Inc	20230104	6.29	6.55	6.24	6.52	164400	6.52	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20230104	10.367	10.367	10.367	10.367	1500	10.367
IZEA.US	IZEA Worldwide Inc	20230104	0.57	0.596	0.56	0.59	132700	0.59	up	up	correct
JACK.US	Jack in the Box Inc	20230104	68.14	69.59	68.11	68.44	382600	68.44	up	up	correct
JAGX.US	Jaguar Health Inc	20230104	0.088	0.095	0.087	0.092	9591500	0.092	up	up	correct
JAKK.US	JAKKS Pacific Inc	20230104	17.09	18.86	17.09	18.44	95200	18.44	up	up	correct
JAMF.US	Jamf Holding Corp	20230104	20.82	20.82	19.335	19.36	385700	19.36	down	down	correct
JAN.US	JanOne Inc	20230104	1.5	1.54	1.47	1.52	339700	1.52	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20230104	14.12	14.6	13.67	13.81	102800	13.81	down	up	incorrect
JAQC.US	Jupiter Acquisition Corporation Common stock	20230104	9.96	9.98	9.95	9.98	600	9.98	up	down	incorrect
JAQCU.US	Jupiter Acquisition Corp	20230104	9.95	9.95	9.94	9.94	400	9.94	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20230104	157.23	160.62	155.33	160.47	721800	160.47	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230104	170.89	176.77	169.72	174.98	801600	174.98	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230104	6.58	7.11	6.56	7.1	12460000	7.1	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230104	81.78	82.84	80.86	82.11	58200	82.11	up	up	correct
JCIC.US	Jack Creek Investment Corp	20230104	10.09	10.12	10.09	10.11	12400	10.11	up	up	correct
JCICU.US	Jack Creek Investment Corp	20230104	10.15	10.21	9.6	10.17	19800	10.17	up	down	incorrect
JCICW.US	Jack Creek Investment Corp	20230104	0.2001	0.2005	0.2	0.2	33107	0.2	down	up	incorrect
JCTCF.US	Jewett	20230104	5.54	5.54	5.54	5.54	3500	5.54
JD.US	JD.com Inc	20230104	61.68	67.095	61.04	66.1	19823100	66.1	up	up	correct
JFIN.US	Jiayin Group Inc	20230104	2.53	2.863	2.53	2.71	83200	2.71	up	up	correct
JFU.US	9F Inc	20230104	0.191	0.191	0.163	0.179	375500	0.179	down	down	correct
JG.US	Aurora Mobile Limited	20230104	0.7	0.75	0.67	0.69	20000	0.69	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230104	151.52	153.09	150.24	151.22	53100	151.22	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230104	177.49	178.93	175.9	177.19	394200	177.19	down	down	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20230104	10.27	10.27	10.27	10.27	0	10.27
JNCE.US	Jounce Therapeutics Inc	20230104	1.09	1.235	1.03	1.22	1848200	1.22	up	up	correct
JOAN.US	JOANN Inc	20230104	3.1	3.25	3.04	3.15	278300	3.15	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230104	67.48	69.055	67.36	68.49	44888	68.1798	up	up	correct
JPM.US	PM	20230104	17.95	18.35	17.9292	18.31	171545	18.31	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230104	4.07	4.07	3.91	3.91	5600	3.91	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230104	21.08	21.54	21.07	21.42	125400	21.42	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230104	17.75	18.21	17.66	18.14	15200	18.14	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230104	2.54	2.58	1.93	2.14	15255300	2.14	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230104	0.15	0.1899	0.1001	0.1213	129759	0.1213	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230104	10.058	10.058	10.058	10.058	0	10.058
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230104	10.059	10.075	10.057	10.075	9800	10.075	up	up	correct
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230104	0.07	0.0701	0.07	0.07	900	0.07
JUPW.US	Jupiter Wellness Inc	20230104	0.81	0.87	0.78	0.87	128000	0.87	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230104	0.1201	0.1254	0.1201	0.125	1476	0.125	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20230104	2.15	2.17	2.12	2.16	16100	2.16	up	up	correct
JWEL.US	Jowell Global Ltd	20230104	0.443	0.45	0.401	0.441	35600	0.441	down	down	correct
JYNT.US	The Joint Corp	20230104	14.24	14.69	13.32	13.51	3323200	13.51	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230104	0.125	0.135	0.12	0.133	2199500	0.133	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20230104	10.08	10.08	10.08	10.08	0	10.08
KAIIU.US	Kismet Acquisition Two Corp	20230104	10.09	10.09	10.09	10.09	0	10.09
KAIR.US	Kairos Acquisition Corp	20230104	10.075	10.075	10.075	10.075	0	10.075
KAIRU.US	Kairos Acquisition Corp	20230104	10.0633	10.0633	10.0633	10.0633	0	10.0633
KALA.US	Kala Pharmaceuticals Inc	20230104	28.52	56.72	28.182	42.09	14706700	42.09	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20230104	76.32	79.375	75.57	78.15	90278	78.15	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230104	6.66	6.92	6.33	6.78	295600	6.78	up	up	correct
KARO.US	Karooooo Ltd	20230104	24.93	24.93	23.35	24.14	2781	24.14	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230104	0.95	0.95	0.81	0.91	30500	0.91	down	down	correct
KBAL.US	Kimball International Inc	20230104	6.73	6.8	6.62	6.69	276600	6.69	down	down	correct
KBNT.US	Kubient Inc	20230104	0.65	0.799	0.58	0.615	19400	0.615	down	down	correct
KBNTW.US	Kubient Inc	20230104	0.0846	0.0846	0.0846	0.0846	250	0.0846
KERN.US	Akerna Corp	20230104	0.7	0.775	0.69	0.73	133800	0.73	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230104	4.48	4.89	4.395	4.8	6427800	4.8	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230104	26.35	26.63	25.47	25.64	848600	25.64	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20230104	35.83	35.87	35.33	35.84	6617447	35.84	up	up	correct
KE.US	Kimball Electronics Inc	20230104	23.19	23.5	22.48	22.55	38400	22.55	down	down	correct
KELYA.US	Kelly Services Inc	20230104	17.14	17.33	16.97	17.15	159600	17.15	up	up	correct
KELYB.US	Kelly Services Inc	20230104	16.82	17.05	16.82	17.05	700	17.05	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20230104	15.71	15.71	15.71	15.71	200	15.71
KERNW.US	Akerna Corp	20230104	0.0171	0.0188	0.0171	0.0175	34478	0.0175	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230104	7.01	7.11	6.63	6.63	3200	6.63	down	up	incorrect
KFRC.US	Kforce Inc	20230104	54.7	55.7	54.37	54.7	106400	54.7
KHC.US	The Kraft Heinz Company	20230104	41.04	41.585	40.9	41.24	8199500	41.24	up	up	correct
KIDS.US	OrthoPediatrics Corp	20230104	41.18	44.42	40.725	44.08	183700	44.08	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20230104	10.03	10.03	10.03	10.03	16500	10.03
KIIIU.US	Kismet Acquisition Three Corp	20230104	10.03	10.03	10.03	10.03	400	10.03
KIIIW.US	Kismet Acquisition Three Corp	20230104	0.01	0.01	0.01	0.01	200	0.01
KINS.US	Kingstone Companies Inc	20230104	1.44	1.48	1.44	1.465	2700	1.465	up	up	correct
KINZ.US	KINS Technology Group Inc	20230104	10.07	10.07	10.07	10.07	0	10.07
KINZU.US	KINS Technology Group Inc	20230104	10	10	10	10	0	10
KINZW.US	KINS Technology Group Inc	20230104	0.0305	0.0305	0.0305	0.0305	20140	0.0305
KIRK.US	Kirkland's Inc	20230104	3.29	3.55	3.21	3.54	169400	3.54	up	up	correct
KLAC.US	KLA Corporation	20230104	382.85	385.165	374.09	380.23	1187726	380.23	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230104	0.001	0.001	0.001	0.001	0	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20230104	43.57	45.58	43.57	45.12	725400	45.12	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230104	1.8	1.97	1.785	1.95	157600	1.95	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230104	14.4	15.26	14.13	14.28	289500	14.28	down	down	correct
KMDA.US	Kamada Ltd	20230104	4.24	4.32	4.22	4.31	103300	4.31	up	up	correct
KMPH.US	KemPharm Inc	20230104	4.53	4.75	4.522	4.73	111700	4.73	up	up	correct
KNBE.US	KnowBe4 Inc	20230104	24.78	24.78	24.765	24.77	721400	24.77	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230104	2.34	2.59	2.34	2.57	209400	2.57	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230104	14.53	15.145	14.14	14.97	351500	14.97	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230104	262.48	264.29	257.26	257.68	140000	257.68	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230104	6.05	6.39	6.03	6.36	88000	6.36	up	up	correct
KOD.US	Kodiak Sciences Inc	20230104	7.79	8.71	7.79	8.5	415500	8.5	up	up	correct
KOPN.US	Kopin Corporation	20230104	1.21	1.36	1.21	1.34	395000	1.34	up	up	correct
KORE.US	WT	20230104	0.15	0.15	0.15	0.15	1021	0.15
KOSS.US	Koss Corporation	20230104	4.93	5.2	4.91	5.2	10300	5.2	up	up	correct
KPLT.US	Katapult Holdings Inc	20230104	0.89	0.945	0.865	0.9	480400	0.9	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230104	0.0935	0.0985	0.0754	0.0985	18581	0.0985	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230104	3.44	4.34	3.27	4.005	2626600	4.005	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20230104	3.27	3.475	3.19	3.38	3877000	3.38	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230104	0.179	0.23	0.16	0.19	157700	0.19	up	up	correct
KRKR.US	36Kr Holdings Inc	20230104	1.06	1.13	1.05	1.1	29100	1.1	up	up	correct
KRMD.US	Repro Med Systems Inc	20230104	3.4	3.655	3.4	3.65	15900	3.65	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230104	10.105	10.105	10.09	10.102	5800	10.102	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20230104	10.06	10.06	10.06	10.06	0	10.06
KRNLW.US	Kernel Group Holdings Inc	20230104	0.0222	0.0627	0.0222	0.06	533896	0.06	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20230104	23.84	24.63	23.42	24.21	368100	24.21	up	up	correct
KRNY.US	Kearny Financial Corp	20230104	10.24	10.33	10.02	10.08	130700	10.08	down	down	correct
KRON.US	Kronos Bio Inc	20230104	1.7102	1.82	1.63	1.77	224336	1.77	up	up	correct
KROS.US	Keros Therapeutics Inc	20230104	45.98	46.25	45	45.45	165800	45.45	down	down	correct
KRT.US	Karat Packaging Inc	20230104	13.51	14.06	13.51	13.85	12200	13.85	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20230104	194.4	199.06	193.49	198.46	229500	198.46	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230104	47.68	51.425	47.35	50.2	192100	50.2	up	up	correct
KRYS.US	Krystal Biotech Inc	20230104	79.71	80.92	78.86	79.94	168800	79.94	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20230104	10.039	10.039	10.039	10.039	100	10.039
KSICU.US	Kadem Sustainable Impact Corporation	20230104	10.03	10.03	10.03	10.03	0	10.03
KSPN.US	Kaspien Holdings Inc	20230104	0.57	0.63	0.57	0.5878	133988	0.5878	up	up	correct
KTCC.US	Key Tronic Corporation	20230104	4.4	4.55	4.36	4.45	21900	4.45	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20230104	10.06	10.37	10.06	10.21	745600	10.21	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20230104	8.51	8.66	8.026	8.38	36700	8.38	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230104	0.61	0.678	0.61	0.678	43600	0.678	up	up	correct
KURA.US	Kura Oncology Inc	20230104	12.07	12.892	12.01	12.12	660900	12.12	up	up	correct
KVHI.US	KVH Industries Inc	20230104	10.13	10.25	9.95	10.14	15800	10.14	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20230104	10	10.03	9.995	10.03	18100	10.03	up	down	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20230104	9.98	9.995	9.98	9.995	33000	9.995	up	up	correct
KXIN.US	Kaixin Auto Holdings	20230104	0.33	0.4	0.318	0.396	541800	0.396	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20230104	25.03	25.82	24.385	25.78	508300	25.78	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20230104	0.75	0.76	0.69	0.73	70500	0.73	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230104	6.93	7.29	6.91	7.19	503000	7.19	up	up	correct
LABP.US	Landos Biopharma Inc	20230104	0.55	0.55	0.511	0.55	148000	0.55
LAKE.US	Lakeland Industries Inc	20230104	13.59	13.83	13.25	13.65	27200	13.65	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20230104	92.28	94.64	92.28	93.84	480200	93.84	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20230104	202.85	204.24	200.75	201.46	93700	201.46	down	down	correct
LAND.US	Gladstone Land Corporation	20230104	18.71	19.24	18.6	19.13	167710	19.13	up	up	correct
LANDM.US	Gladstone Land Corporation	20230104	23.43	23.912	23.319	23.8	6100	23.8	up	up	correct
LANDO.US	Gladstone Land Corporation	20230104	23.48	23.55	23.29	23.534	8500	23.534	up	up	correct
LARAX.US	LARAX	20230104	8.84	8.84	8.84	8.84	0	8.84
LARK.US	Landmark Bancorp Inc	20230104	22.33	22.53	22.33	22.53	3400	22.53	up	down	incorrect
LASR.US	nLIGHT Inc	20230104	10.62	10.88	10.51	10.82	217300	10.82	up	up	correct
LAUR.US	Laureate Education Inc	20230104	9.86	10	9.72	9.8	1676000	9.8	down	down	correct
LAZR.US	Luminar Technologies Inc	20230104	4.82	4.88	4.54	4.66	8959300	4.66	down	down	correct
LAZY.US	Lazydays Holdings Inc	20230104	12.28	12.54	12.28	12.45	43700	12.45	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230104	17.83	18.02	17.74	17.89	176500	17.89	up	up	correct
LBC.US	Luther Burbank Corporation	20230104	11.17	11.197	10.88	10.91	21800	10.91	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230104	4.65	5.74	4.295	5.07	81700	5.07	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230104	77.62	80.486	77.55	80.25	117400	80.25	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230104	78.02	80.6	77.2	80.32	1162000	80.32	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230104	23.18	23.45	22.6	23.23	10800	23.23	up	up	correct
LBTYA.US	Liberty Global plc	20230104	20.06	20.47	20.06	20.26	1945800	20.26	up	down	incorrect
LBTYB.US	Liberty Global plc	20230104	21	21	20.78	20.78	500	20.78	down	down	correct
LBTYK.US	Liberty Global plc	20230104	20.74	21.15	20.72	20.95	2072600	20.95	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230104	10.02	10.02	10.02	10.02	100	10.02
LCAA.US	L Catterton Asia Acquisition Corp	20230104	10.09	10.1	10.09	10.09	400	10.09
LCAAU.US	L Catterton Asia Acquisition Corp	20230104	10.07	10.07	10.07	10.07	0	10.07
LCAAW.US	L Catterton Asia Acquisition Corp	20230104	0.012	0.0567	0.012	0.03	12900	0.03	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230104	9.986	9.986	9.986	9.986	0	9.986
LCAPW.US	Lionheart Acquisition Corporation II	20230104	1.44	1.45	1.44	1.45	9138	1.45	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20230104	6.25	6.72	6.15	6.48	26173400	6.48	up	down	incorrect
LCNB.US	LCNB Corp	20230104	17.92	18.2	17.78	17.98	10200	17.98	up	up	correct
LCRDX.US	LCRDX	20230104	8.83	8.83	8.83	8.83	0	8.83
LCRUX.US	LCRUX	20230104	8.84	8.84	8.84	8.84	0	8.84
LCUT.US	Lifetime Brands Inc	20230104	7.64	7.96	7.64	7.72	14900	7.72	up	up	correct
LDHA.US	LDH Growth Corp I	20230104	10.085	10.1	10.07	10.09	208900	10.09	up	up	correct
LDHAU.US	LDH Growth Corp I	20230104	10.08	10.08	10.08	10.08	0	10.08
LDHAW.US	LDH Growth Corp I	20230104	0.082	0.0908	0.0448	0.048	8551	0.048	down	down	correct
LE.US	Lands' End Inc	20230104	8.17	8.94	8.14	8.66	452800	8.66	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230104	147.27	149.02	146.61	148.86	370900	148.86	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20230104	1.85	1.85	1.74	1.8	32500	1.8	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230104	18.97	19.39	18.59	19.12	5500	19.12	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20230104	10.08	10.08	10.08	10.08	1100	10.08
LEGAU.US	Lead Edge Growth Opportunities Ltd	20230104	10.175	10.175	10.175	10.175	0	10.175
LEGAW.US	Lead Edge Growth Opportunities Ltd	20230104	0.0498	0.0498	0.0498	0.0498	101	0.0498
LEGH.US	Legacy Housing Corporation	20230104	18.865	19.05	18.57	18.89	36500	18.89	up	up	correct
LEGN.US	Legend Biotech Corporation	20230104	49.39	49.86	48.01	49.67	498900	49.67	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230104	49.03	49.03	49.03	49.03	0	49.03
LESL.US	Leslie's Inc	20230104	12.44	12.705	12.39	12.49	2540600	12.49	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230104	2.6	2.74	2.593	2.7	7000	2.7	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20230104	0.39	0.39	0.39	0.39	100	0.39
LFMD.US	LifeMD Inc	20230104	1.83	1.94	1.81	1.9	76300	1.9	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230104	14	14.14	13.85	14.11	11700	13.555	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230104	4.7	4.885	4.49	4.6	483200	4.6	down	down	correct
LFUS.US	Littelfuse Inc	20230104	225.4	227.48	222.92	226.47	102400	226.47	up	down	incorrect
LFVN.US	LifeVantage Corporation	20230104	3.79	3.86	3.785	3.82	12800	3.82	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20230104	10.13	10.13	10.125	10.13	508400	10.13
LGACU.US	Lazard Growth Acquisition Corp. I	20230104	10.122	10.13	10.12	10.13	49100	10.13	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230104	0.69	0.718	0.66	0.682	571100	0.682	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230104	0.0418	0.0418	0.0418	0.0418	113	0.0418
LGIH.US	LGI Homes Inc	20230104	96.51	98.65	95.41	98.28	286700	98.28	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230104	66.72	67.79	65.4	65.67	141300	65.67	down	down	correct
LGO.US	Largo Resources Ltd	20230104	5.54	5.56	5.4	5.45	40200	5.45	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230104	10.33	10.33	10.33	10.33	0	10.33
LGTOU.US	Legato Merger Corp. II Unit	20230104	10.77	10.77	10.77	10.77	0	10.77
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230104	10.25	10.25	10.25	10.25	0	10.25
LGVN.US	Longeveron Inc	20230104	3.37	3.5	3.29	3.39	58200	3.39	up	up	correct
LHCG.US	LHC Group Inc	20230104	161	161.69	160.63	160.94	300100	160.94	down	down	correct
LHDX.US	Lucira Health Inc	20230104	0.39	0.513	0.361	0.426	25594700	0.426	up	up	correct
LI.US	Li Auto Inc	20230104	21.75	23.11	21.44	22.98	10729531	22.98	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230104	1.65	1.82	1.6	1.76	189800	1.76	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230104	10.55	10.55	10.55	10.55	0	10.55
LIDR.US	Aeye Inc	20230104	0.55	0.613	0.535	0.596	511300	0.596	up	up	correct
LIDRW.US	AEye Inc	20230104	0.05	0.05	0.045	0.045	900	0.045	down	down	correct
LIFE.US	aTyr Pharma Inc	20230104	2.33	2.57	2.25	2.42	338700	2.42	up	up	correct
LILA.US	Liberty Latin America Ltd	20230104	7.96	8.01	7.84	7.98	235500	7.98	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230104	8.04	8.06	7.891	8.02	1447700	8.02	down	up	incorrect
LILM.US	Lilium NV	20230104	1.25	1.29	1.2	1.29	2028700	1.29	up	down	incorrect
LILMW.US	Lilium Equity Warrants	20230104	0.127	0.127	0.105	0.114	5700	0.114	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230104	5.93	6.06	5.5	6.02	44900	6.02	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230104	8.1	8.88	8.08	8.81	514400	8.81	up	up	correct
LINK.US	Interlink Electronics Inc	20230104	7.57	7.725	7.26	7.725	9270	7.725	up	up	correct
LIONU.US	Lionheart III Corp Unit	20230104	10.13	10.13	10.13	10.13	11	10.13
LIQT.US	LiqTech International Inc	20230104	0.38	0.42	0.37	0.42	164700	0.42	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20230104	53.23	53.88	52.45	53.12	693600	53.12	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230104	2.2	2.34	2.15	2.2	63200	2.2
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230104	9.96	9.96	9.95	9.955	19200	9.955	down	up	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20230104	9.94	9.94	9.94	9.94	0	9.94
LIVE.US	Live Ventures Incorporated	20230104	31.95	32.7	31.95	32.35	4000	32.35	up	up	correct
LIVN.US	LivaNova PLC	20230104	55.93	56.78	55.26	56.19	731900	56.19	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230104	0.51	0.7	0.49	0.57	206700	0.57	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230104	0.059	0.059	0.057	0.057	2800	0.057	down	up	incorrect
LIZI.US	Lizhi Inc	20230104	0.625	0.72	0.625	0.701	378100	0.701	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20230104	12.1	12.1	12.1	12.1	0	12.1
LJAQU.US	LightJump Acquisition Corporation	20230104	13.15	13.15	13.15	13.15	0	13.15
LKCO.US	Luokung Technology Corp	20230104	0.155	0.173	0.155	0.168	1392500	0.168	up	up	correct
LKFN.US	Lakeland Financial Corporation	20230104	72.68	74.35	71.43	71.96	108100	71.96	down	down	correct
LKQ.US	LKQ Corporation	20230104	54.37	54.87	54.15	54.59	1204100	54.59	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230104	45.85	46.41	45.37	45.7	53200	45.7	down	down	correct
LMB.US	Limbach Holdings Inc	20230104	11.15	11.713	11.053	11.63	77000	11.63	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230104	0.88	0.947	0.88	0.897	45300	0.897	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20230104	0.1305	0.1323	0.0902	0.0904	7554	0.0904	down	down	correct
LMFA.US	LM Funding America Inc	20230104	0.56	0.6	0.56	0.59	19900	0.59	up	up	correct
LMNL.US	Liminal BioSciences Inc	20230104	0.335	0.361	0.322	0.335	44300	0.335
LMNR.US	Limoneira Company	20230104	12.63	12.69	12.39	12.39	19600	12.39	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230104	7.66	7.75	7.4	7.7	8551	7.7	up	up	correct
LMST.US	Limestone Bancorp Inc	20230104	24.82	25.1	24.5	24.92	3200	24.92	up	up	correct
LNDC.US	Landec Corporation	20230104	6.39	6.56	6.33	6.38	26406	6.38	down	down	correct
LNSR.US	LENSAR Inc	20230104	2.76	2.8	2.552	2.63	19900	2.63	down	down	correct
LNT.US	Alliant Energy Corporation	20230104	55.48	56.26	55.06	55.79	1361500	55.79	up	up	correct
LNTH.US	Lantheus Holdings Inc	20230104	51.36	52.18	50.3	51.02	767800	51.02	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230104	5.54	5.54	5.35	5.42	9600	5.42	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230104	30.95	31.65	30.84	31.28	241100	31.28	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230104	9.86	10.085	9.84	9.93	104100	9.93	up	up	correct
LOGI.US	Logitech International S.A	20230104	64.45	64.89	63.3	63.66	589400	63.66	down	down	correct
LOOP.US	Loop Industries Inc	20230104	2.5	2.64	2.4	2.63	197600	2.63	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230104	107.42	109.72	107.13	108.55	219000	108.55	up	up	correct
LOVE.US	The Lovesac Company	20230104	22.21	23.6	22.14	22.7	513500	22.7	up	up	correct
LPCN.US	Lipocine Inc	20230104	0.42	0.45	0.411	0.449	88500	0.449	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230104	216.62	219	210.39	213.4	932700	213.4	down	down	correct
LPRO.US	Open Lending Corporation	20230104	6.92	7.11	6.86	7.08	1097600	7.08	up	up	correct
LPSN.US	LivePerson Inc	20230104	10.53	11.08	10.28	11.07	630700	11.07	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20230104	1.12	1.22	1.12	1.19	33600	1.19	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20230104	0.44	0.481	0.43	0.472	739100	0.472	up	down	incorrect
LQDA.US	Liquidia Corporation	20230104	6.11	6.34	5.98	6.06	324500	6.06	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230104	14.31	14.33	13.97	14.01	152300	14.01	down	down	correct
LRCX.US	Lam Research Corporation	20230104	421.64	428.27	416.47	422.46	1052514	422.46	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230104	22.127	22.43	22.127	22.43	700	22.43	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20230104	4	4.48	3.85	4.46	66700	4.46	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230104	12.12	12.12	12.12	12.12	300	12.12
LSCC.US	Lattice Semiconductor Corporation	20230104	64.88	66.39	64.01	65.47	1233200	65.47	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20230104	5.62	5.64	5.46	5.46	10800	5.46	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230104	0.1179	0.1179	0.1075	0.1075	1124	0.1075	down	up	incorrect
LSTR.US	Landstar System Inc	20230104	164.68	167.27	163.96	165.81	326700	163.81	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230104	39.96	40.63	39.78	40.23	694500	40.23	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20230104	39.03	39.03	39.03	39.03	0	39.03
LSXMK.US	The Liberty SiriusXM Group	20230104	39.85	40.49	39.66	40.14	537800	40.14	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230104	4.73	4.73	4.73	4.73	0	4.73
LTBR.US	Lightbridge Corporation	20230104	3.84	3.92	3.76	3.8	41400	3.8	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230104	4.48	4.48	4.48	4.48	0	4.48
LTCH.US	Latch Inc	20230104	0.72	0.85	0.7	0.835	287900	0.835	up	up	correct
LTCHW.US	Latch Inc	20230104	0.045	0.068	0.04	0.068	7500	0.068	up	up	correct
LTIFX.US	LTIFX	20230104	4.78	4.78	4.78	4.78	0	4.78
LTRN.US	Lantern Pharma Inc	20230104	6.2	6.2	6.016	6.2	10300	6.2
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230104	0.657	0.7	0.65	0.697	440500	0.697	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230104	25.9	25.9	25.9	25.9	900	25.9
LTRX.US	Lantronix Inc	20230104	4.31	4.57	4.25	4.45	120300	4.45	up	up	correct
LTRYW.US	Lottery Com	20230104	0.0133	0.0158	0.0132	0.0136	246181	0.0136	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230104	1.45	1.45	1.21	1.33	200500	1.33	down	down	correct
LULU.US	Lululemon Athletica Inc	20230104	326.56	326.75	317.03	320.98	1678100	320.98	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20230104	3.81	4.05	3.63	3.64	19600	3.64	down	down	correct
LUNA.US	Luna Innovations Incorporated	20230104	9.14	10.38	9.09	9.74	1688000	9.74	up	up	correct
LUNG.US	Pulmonx Corporation	20230104	7.56	8.505	7.56	8.25	661100	8.25	up	up	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230104	10.22	10.22	10.22	10.22	0	10.22
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230104	2.5	2.5	2.3	2.35	135100	2.35	down	down	correct
LVO.US	LiveOne Inc	20230104	0.656	0.7	0.64	0.68	177600	0.68	up	down	incorrect
LVOX.US	LiveVox Holding Inc	20230104	2.79	2.927	2.74	2.8	26300	2.8	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230104	3.39	3.39	3.39	3.39	0	3.39
LVOXW.US	LiveVox Holding Inc	20230104	0.35	0.35	0.2814	0.2814	83	0.2814	down	down	correct
LVRA.US	Levere Holdings Corp	20230104	10.08	10.08	10.08	10.08	100	10.08
LVRAU.US	Levere Holdings Corp	20230104	10.08	10.08	10.08	10.08	0	10.08
LVTX.US	Lava Therapeutics B.V	20230104	3.69	3.87	3.65	3.86	12900	3.86	up	up	correct
LWAY.US	Lifeway Foods Inc	20230104	5.62	5.83	5.5	5.58	11200	5.58	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230104	4.65	4.71	4.26	4.45	993100	4.45	down	down	correct
LX.US	LexinFintech Holdings Ltd	20230104	2.04	2.36	2.03	2.35	1723200	2.35	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230104	2	2.12	1.98	2.05	410200	2.05	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230104	2.8	2.826	2.55	2.55	1900	2.55	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230104	3.39	3.61	3.39	3.58	879200	3.58	up	up	correct
LYFT.US	Lyft Inc	20230104	11.31	11.5	11.125	11.49	11343400	11.49	up	up	correct
LYL.US	Dragon Victory International Limited	20230104	0.4801	0.55	0.4801	0.49	1799	0.49	up	up	correct
LYLT.US	Loyalty Ventures Inc	20230104	2.38	2.66	2.29	2.36	1226200	2.36	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230104	3.09	3.1	2.98	3.08	23200	3.08	down	down	correct
LYTS.US	LSI Industries Inc	20230104	12.41	12.42	12.06	12.17	140900	12.17	down	down	correct
LZ.US	LegalZoom.com Inc	20230104	7.99	8.26	7.8	8.16	1181500	8.16	up	up	correct
MACA.US	Moringa Acquisition Corp	20230104	10.11	10.11	10.11	10.11	2	10.11
MACAU.US	Moringa Acquisition Corp	20230104	10.295	10.295	10.295	10.295	0	10.295
MACK.US	Merrimack Pharmaceuticals Inc	20230104	12	12.15	11.67	11.72	220200	11.72	down	down	correct
MANH.US	Manhattan Associates Inc	20230104	121.85	122.38	119.25	120.57	241800	120.57	down	down	correct
MAPS.US	WM Technology Inc	20230104	1.06	1.14	1.02	1.13	666400	1.13	up	down	incorrect
MAPSW.US	WM Technology Inc	20230104	0.11	0.11	0.11	0.11	90	0.11
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230104	10.42	10.42	10.42	10.42	500	10.42
MAQCU.US	Maquia Capital Acquisition Corporation	20230104	10.985	10.985	10.985	10.985	0	10.985
MAR.US	Marriott International Inc	20230104	149.24	151.24	149.1	149.86	1731300	149.86	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230104	3.5	4.33	3.48	4.22	32367400	4.22	up	up	correct
MARK.US	Remark Holdings Inc	20230104	1.12	1.18	1.09	1.11	141700	1.11	down	down	correct
MARPS.US	Marine Petroleum Trust	20230104	7.04	7.21	6.8	7.11	26600	7.11	up	up	correct
MASI.US	Masimo Corporation	20230104	147.85	151.53	147.13	151.36	289300	151.36	up	down	incorrect
MASS.US	908 Devices Inc	20230104	7.46	7.945	7.32	7.68	240400	7.68	up	up	correct
MAT.US	Mattel Inc	20230104	18.03	18.46	17.78	18.4	4375590	18.4	up	up	correct
MATW.US	Matthews International Corporation	20230104	33.59	34.4	33.03	34.33	206700	34.33	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230104	16.2	17.75	15.87	17.64	743000	17.64	up	up	correct
MAYS.US	J.W. Mays Inc	20230104	47.8	47.8	47.8	47.8	14	47.8
MBCN.US	Middlefield Banc Corp	20230104	27.43	27.68	27.13	27.49	4600	27.49	up	up	correct
MBIN.US	Merchants Bancorp	20230104	24.32	24.61	24.27	24.3	36400	24.3	down	down	correct
MBINN.US	Merchants Bancorp	20230104	19.75	20.25	19.75	20.23	8400	20.23	up	up	correct
MBINO.US	Merchants Bancorp	20230104	20.93	21.91	20.8	21.61	36100	21.61	up	up	correct
MBINP.US	Merchants Bancorp	20230104	24.44	24.522	24.16	24.522	600	24.522	up	up	correct
MBIO.US	Mustang Bio Inc	20230104	0.392	0.47	0.39	0.46	1629000	0.46	up	down	incorrect
MBNKP.US	Medallion Bank	20230104	25.11	25.11	24.925	24.925	200	24.925	down	down	correct
MBOT.US	Microbot Medical Inc	20230104	3.21	3.77	3.21	3.49	24800	3.49	up	up	correct
MBRX.US	Moleculin Biotech Inc	20230104	1.08	1.16	1.08	1.16	37673	1.16	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230104	10.63	10.63	10.63	10.63	5400	10.63
MBTCR.US	Nocturne Acquisition Corporation	20230104	0.1655	0.18	0.1655	0.1719	9395	0.1719	up	up	correct
MBTCU.US	Nocturne Acquisition Corporation	20230104	10.52	10.52	10.52	10.52	0	10.52
MBUU.US	Malibu Boats Inc	20230104	53.9	55.4	53.9	55.23	81400	55.23	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230104	33.75	34.17	33.43	33.51	24900	33.51	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230104	10.39	10.39	10.39	10.39	0	10.39
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20230104	10.15	10.15	10.13	10.13	3000	10.13	down	down	correct
MCAER.US	Mountain Crest Acquisition Corp. III Right	20230104	0.08	0.0903	0.08	0.0803	36503	0.0803	up	down	incorrect
MCAEU.US	Mountain Crest Acquisition Corp. III	20230104	9.63	9.63	9.63	9.63	0	9.63
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230104	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230104	10.07	10.07	10.07	10.07	100	10.07
MCBC.US	Macatawa Bank Corporation	20230104	11.06	11.1	10.88	10.92	35200	10.92	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230104	21.65	21.715	20.875	20.89	37600	20.89	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230104	26.08	26.725	26.08	26.4	74000	26.4	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20230104	70.61	71.61	69.58	70.79	5214600	70.79	up	up	correct
MCHX.US	Marchex Inc	20230104	1.71	1.79	1.71	1.77	3800	1.77	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230104	5.56	5.56	5.32	5.47	654678	5.47	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230104	76.55	78.1	76.12	77.64	69100	77.64	up	up	correct
MDB.US	MongoDB Inc	20230104	191.84	192.95	183.5	187.21	1737900	187.21	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230104	282.21	288.14	272.6	274.48	351700	274.48	down	down	correct
MDGS.US	Medigus Ltd	20230104	4.78	5.02	4.76	4.94	11500	4.94	up	up	correct
MDIA.US	MediaCo Holding Inc	20230104	1.36	1.58	1.36	1.55	325200	1.55	up	down	incorrect
MDJH.US	MDJM Ltd	20230104	1.59	1.59	1.59	1.59	41	1.59
MDLZ.US	Mondelez International Inc	20230104	66.36	67.39	66.26	66.73	6086900	66.73	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20230104	0.515	0.57	0.515	0.544	64900	0.544	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230104	0.704	0.735	0.697	0.735	21000	0.735	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20230104	23.38	23.38	23.38	23.38	0	23.38
MDRX.US	Allscripts Healthcare Solutions Inc	20230104	17.38	17.57	17.18	17.51	1068900	17.51	up	up	correct
MDVL.US	Medavail Holdings Inc	20230104	0.277	0.308	0.277	0.302	29100	0.302	up	down	incorrect
MDWD.US	MediWound Ltd	20230104	12.98	13.286	12.58	13.07	88600	13.07	up	up	correct
MDWT.US	Midwest Holding Inc	20230104	13.5	13.5	12.79	13	1800	13	down	down	correct
MDXG.US	MiMedx Group Inc	20230104	2.97	3.03	2.93	3	512148	3	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230104	6.7	6.75	6.55	6.55	3800	6.55	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230104	2.13	2.19	2.09	2.1	5381600	2.1	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20230104	9.91	9.94	9.88	9.89	1000	9.89	down	down	correct
MEDP.US	Medpace Holdings Inc	20230104	211.05	212.13	207.26	209.15	176900	209.15	down	up	incorrect
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20230104	10.19	10.19	10.19	10.19	0	10.19
MEDS.US	TRxADE HEALTH Inc	20230104	0.32	0.44	0.298	0.304	1882500	0.304	down	down	correct
MEIP.US	MEI Pharma Inc	20230104	0.26	0.29	0.25	0.29	851200	0.29	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230104	10.02	10.02	10.02	10.02	10800	10.02
MELI.US	MercadoLibre Inc	20230104	842	849.29	821.98	837.44	404900	837.44	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230104	10.62	10.62	10.62	10.62	3	10.62
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230104	10.37	10.37	10.37	10.37	2	10.37
MEOH.US	Methanex Corporation	20230104	36.84	37.63	36.84	37.07	301100	37.07	up	down	incorrect
MERC.US	Mercer International Inc	20230104	11.62	11.92	11.48	11.87	316400	11.87	up	up	correct
MESA.US	Mesa Air Group Inc	20230104	1.85	2.11	1.82	2	940600	2	up	up	correct
MESO.US	Mesoblast Limited	20230104	3.04	3.07	2.97	2.98	95700	2.98	down	down	correct
METC.US	Ramaco Resources Inc	20230104	8.4	8.66	8.12	8.61	286400	8.61	up	up	correct
METCL.US	METCL	20230104	26.25	26.25	26.25	26.25	300	25.697
METX.US	Meten EdtechX Education Group Ltd	20230104	0.18	0.28	0.18	0.21	2803900	0.21	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20230104	0.05	0.05	0.05	0.05	1031	0.05
MF.US	Missfresh Limited American Depositary Shares	20230104	1.65	1.92	1.65	1.9	80100	1.9	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230104	1.08	1.12	0.965	1.04	9700	1.04	down	down	correct
MFIN.US	Medallion Financial Corp	20230104	7.08	7.19	6.75	7.13	12300	7.13	up	up	correct
MGEE.US	MGE Energy Inc	20230104	70.88	71.92	70.88	71.45	55100	71.45	up	down	incorrect
MGI.US	MoneyGram International Inc	20230104	10.92	10.92	10.9	10.91	809400	10.91	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230104	16.1	16.14	15.9	16.08	9000	16.08	down	up	incorrect
MGNI.US	Magnite Inc	20230104	10.2	10.2	9.68	9.69	2335800	9.69	down	down	correct
MGNX.US	MacroGenics Inc	20230104	6.42	6.45	6.14	6.15	362200	6.15	down	down	correct
MGPI.US	MGP Ingredients Inc	20230104	103.84	104.54	100.68	101.45	129100	101.45	down	up	incorrect
MGRC.US	McGrath RentCorp	20230104	98.11	98.728	97.5	97.71	113694	97.2667	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20230104	0.4	0.44	0.39	0.44	1321900	0.44	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20230104	6.5	6.765	6.5	6.66	123800	6.66	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20230104	12.95	12.95	12.84	12.87	2500	12.87	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230104	2.07	2.13	2.05	2.13	404200	2.13	up	up	correct
MICT.US	MICT Inc	20230104	0.801	0.88	0.8	0.879	125900	0.879	up	up	correct
MIDD.US	The Middleby Corporation	20230104	135.29	138.79	135.29	137.94	559541	137.94	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230104	0.33	0.35	0.3	0.34	294100	0.34	up	up	correct
MIND.US	MIND Technology Inc	20230104	0.47	0.47	0.44	0.47	15900	0.47
MINDP.US	MIND Technology Inc	20230104	5.915	6.4	5.915	6.4	1600	6.4	up	up	correct
MINM.US	Minim Inc. Common Stock	20230104	0.18	0.19	0.18	0.18	156200	0.18
MIR.US	WT	20230104	1.15	1.21	1.15	1.19	10572	1.19	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230104	19.3	20.27	18.52	19.59	269200	19.59	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20230104	3.04	3.36	3.04	3.36	19600	3.36	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20230104	4.09	4.168	4.01	4.1	156300	4.1	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230104	10.03	10.04	10.03	10.04	25700	10.04	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230104	10.059	10.075	10.04	10.05	13300	10.05	down	down	correct
MITAW.US	Coliseum Acquisition Corp. Warrant	20230104	0.0483	0.0483	0.0351	0.0351	1333	0.0351	down	down	correct
MITK.US	Mitek Systems Inc	20230104	9.73	10.11	9.73	9.92	205500	9.92	up	down	incorrect
MKSI.US	MKS Instruments Inc	20230104	85.75	90.35	85.35	89.56	756200	89.56	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230104	1.66	1.8	1.64	1.76	37100	1.76	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230104	288.11	290.97	282.37	286.77	230500	286.77	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230104	173.82	180.75	173.71	178.37	90300	178.37	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20230104	10.26	10.27	10.26	10.27	4300	10.27	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20230104	10.237	10.237	10.237	10.237	0	10.237
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20230104	10.21	10.21	10.21	10.21	0	10.21
MLCO.US	Melco Resorts & Entertainment Limited	20230104	12.5	13.39	12.4	13.1	5578400	13.1	up	up	correct
MLKN.US	MillerKnoll Inc	20230104	21.5	21.64	21.12	21.2	423900	21.2	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230104	17.52	17.74	17.5	17.5	67900	17.5	down	down	correct
MMAT.US	Meta Materials Inc	20230104	1.12	1.16	1.06	1.15	3937200	1.15	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20230104	3.02	3.11	2.97	3.07	43300	3.07	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230104	1.85	1.869	1.78	1.85	32200	1.85
MMSI.US	Merit Medical Systems Inc	20230104	70.04	70.52	69.61	70.04	348300	70.04
MMYT.US	MakeMyTrip Limited	20230104	27.61	28.15	26.73	26.96	504000	26.96	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230104	2.12	2.12	2.11	2.12	21600	2.12
MNDY.US	monday.com Ltd. Ordinary Shares	20230104	120.39	120.39	112.5	112.88	498200	112.88	down	up	incorrect
MNKD.US	MannKind Corporation	20230104	5.23	5.37	5.17	5.2	3101200	5.2	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230104	2.51	2.61	2.385	2.61	471400	2.61	up	up	correct
MNOV.US	MediciNova Inc	20230104	2.17	2.34	2.17	2.26	201900	2.26	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230104	2.26	2.541	2.26	2.434	18700	2.434	up	up	correct
MNRO.US	Monro Inc	20230104	45.65	46.39	45.24	45.37	224300	45.37	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230104	27.36	27.4	27.05	27.25	8600	27.25	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20230104	25.5	25.5	25.5	25.5	0	25.5
MNST.US	Monster Beverage Corporation	20230104	102.11	102.73	101.16	102.15	1744000	102.15	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20230104	10.79	10.86	10.565	10.68	336300	10.68	down	down	correct
MNTS.US	Momentus Inc	20230104	0.852	0.98	0.802	0.96	1493100	0.96	up	up	correct
MNTSW.US	Momentus Inc	20230104	0.055	0.065	0.055	0.0625	19595	0.0625	up	up	correct
MNTV.US	Momentive Global Inc	20230104	7.17	7.49	7.03	7.18	823100	7.18	up	up	correct
MNTX.US	Manitex International Inc	20230104	3.8	3.84	3.75	3.75	5900	3.75	down	down	correct
MODV.US	ModivCare Inc	20230104	93.4	93.63	90.5	92.83	99100	92.83	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230104	31.98	32.13	31.64	31.77	17200	31.77	down	down	correct
MOGO.US	Mogo Inc	20230104	0.587	0.62	0.578	0.618	134500	0.618	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230104	6.32	6.54	6.32	6.54	500	6.54	up	up	correct
MOMO.US	Momo Inc	20230104	9.73	9.9	9.553	9.62	1673700	9.62	down	down	correct
MOR.US	MorphoSys AG	20230104	3.77	3.89	3.62	3.83	116300	3.83	up	down	incorrect
MORF.US	Morphic Holding Inc	20230104	26.37	27.08	26.1	26.2	271500	26.2	down	down	correct
MORN.US	Morningstar Inc	20230104	221.08	223.13	216.66	220.16	119400	219.785	down	down	correct
MOTS.US	Motus GI Holdings Inc	20230104	0.898	0.93	0.863	0.9	60000	0.9	up	down	incorrect
MOVE.US	Movano Inc	20230104	1.3	1.52	1.24	1.52	24300	1.52	up	down	incorrect
MOXC.US	Moxian Inc	20230104	0.48	0.492	0.48	0.492	1800	0.492	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20230104	11.78	12.05	11.68	11.82	87800	11.82	up	down	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20230104	0.549	0.695	0.5008	0.67	1015965	0.67	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20230104	0.11	0.1591	0.11	0.11	33132	0.11
MPB.US	Mid Penn Bancorp Inc	20230104	30.53	30.7	30	30.06	21100	30.06	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230104	10.23	10.23	10.2	10.23	7965	10.23
MPWR.US	Monolithic Power Systems Inc	20230104	348.68	361.1	348.52	357.83	591800	357.83	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230104	6	6.22	5.84	6.21	3278800	6.21	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20230104	0.804	0.829	0.789	0.791	13700	0.791	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20230104	5.49	5.7	5.49	5.6	46100	5.6	up	down	incorrect
MRBK.US	Meridian Corporation	20230104	30.68	31.14	30.4	30.75	8900	30.75	up	up	correct
MRCC.US	Monroe Capital Corporation	20230104	8.89	8.89	8.62	8.68	51100	8.68	down	down	correct
MRCY.US	Mercury Systems Inc	20230104	44.57	45.7	44.37	45.33	319700	45.33	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230104	0.741	0.78	0.61	0.74	322800	0.74	down	down	correct
MRIN.US	Marin Software Incorporated	20230104	1.01	1.07	0.96	1.07	174600	1.07	up	up	correct
MRKR.US	Marker Therapeutics Inc	20230104	0.28	0.33	0.27	0.3	222600	0.3	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230104	5.1	5.32	4.01	4.697	2900	4.697	down	down	correct
MRNA.US	Moderna Inc	20230104	182.42	183.61	175.63	177.36	2840900	177.36	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230104	4.26	4.79	4.19	4.79	256700	4.79	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230104	5.73	5.86	5.36	5.41	1206100	5.41	down	down	correct
MRTN.US	Marten Transport Ltd	20230104	19.59	19.93	19.42	19.54	265900	19.54	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20230104	46.6	48.09	45.95	47.82	998000	47.82	up	up	correct
MRUS.US	Merus N.V	20230104	15.79	16.1	15.65	15.87	112700	15.87	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230104	13.79	14.34	13.74	13.98	2731500	13.98	up	up	correct
MRVL.US	Marvell Technology Inc	20230104	36.8	36.94	35.64	36.61	10226300	36.55	down	down	correct
MS.US	PO	20230104	17.48	17.8	17.441	17.77	300572	17.77	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20230104	10.07	10.09	10.07	10.07	552000	10.07
MSACW.US	Medicus Sciences Acquisition Corp	20230104	0.3333	0.3333	0.3333	0.3333	77	0.3333
MSBI.US	Midland States Bancorp Inc	20230104	26.76	27.11	26.52	26.58	52700	26.58	down	down	correct
MSDA.US	MSD Acquisition Corp	20230104	10.08	10.09	10.07	10.08	35700	10.08
MSDAU.US	MSD Acquisition Corp	20230104	10.1	10.1	10.1	10.1	100	10.1
MSDAW.US	MSD Acquisition Corp	20230104	0.07	0.095	0.07	0.075	14100	0.075	up	up	correct
MSEX.US	Middlesex Water Company	20230104	80.46	82.5	79.86	81.58	130400	81.58	up	up	correct
MSFIX.US	The Multi	20230104	11	11	11	11	0	11
MSFT.US	Microsoft Corporation	20230104	232.275	232.87	225.96	229.1	50623391	229.1	down	down	correct
MSGM.US	Motorsport Games Inc	20230104	6.43	8.69	5.93	6.69	463100	6.69	up	up	correct
MSTR.US	MicroStrategy Incorporated	20230104	146.8	165.7	145.9	165.06	1010100	165.06	up	up	correct
MSVB.US	Mid	20230104	12.82	12.82	12.82	12.82	27	12.82
MTAC.US	MedTech Acquisition Corporation	20230104	10.05	10.05	10.05	10.05	118	10.05
MTACU.US	MedTech Acquisition Corporation	20230104	10.11	10.11	10.11	10.11	0	10.11
MTACW.US	MedTech Acquisition Corporation	20230104	0.119	0.137	0.119	0.137	500	0.137	up	up	correct
MTBC.US	CareCloud Inc	20230104	2.75	2.82	2.63	2.67	94300	2.67	down	down	correct
MTBCP.US	CareCloud Inc	20230104	27	27	26.66	26.9	3300	26.9	down	down	correct
MTC.US	Mmtec Inc	20230104	0.75	0.79	0.709	0.768	30800	0.768	up	up	correct
MTCH.US	Match Group Inc	20230104	42.16	42.71	41.625	42.26	5475500	42.26	up	up	correct
MTCR.US	Metacrine Inc	20230104	0.44	0.445	0.425	0.437	284100	0.437	down	down	correct
MTEM.US	Molecular Templates Inc	20230104	0.4	0.43	0.37	0.43	133700	0.43	up	up	correct
MTEX.US	Mannatech Incorporated	20230104	17.24	17.24	17.24	17.24	400	17.24
MTLS.US	Materialise NV	20230104	8.7	8.91	8.52	8.68	968000	8.68	down	down	correct
MTP.US	Midatech Pharma plc	20230104	0.848	0.95	0.848	0.93	27000	0.93	up	down	incorrect
MTRX.US	Matrix Service Company	20230104	6.39	6.77	6.37	6.72	170500	6.72	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230104	10.33	10.33	10.32	10.32	5000	10.32	down	up	incorrect
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230104	10.25	10.25	10.25	10.25	0	10.25
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230104	0.033	0.035	0.033	0.034	54400	0.034	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20230104	62.79	64.95	62.02	62.33	237200	62.33	down	down	correct
MTTR.US	Matterport Inc	20230104	2.71	2.87	2.68	2.79	3262400	2.79	up	up	correct
MU.US	Micron Technology Inc	20230104	53.05	54.52	52.73	54.2	25077301	54.2	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230104	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230104	0.31	0.34	0.28	0.34	209469600	0.34	up	up	correct
MVBF.US	MVB Financial Corp	20230104	21.72	22.05	21.345	21.83	13400	21.83	up	up	correct
MVIS.US	MicroVision Inc	20230104	2.43	2.68	2.42	2.57	2555500	2.57	up	up	correct
MVST.US	Microvast Holdings Inc	20230104	1.52	1.59	1.5	1.55	787400	1.55	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230104	0.2249	0.2249	0.1662	0.2183	45698	0.2183	down	down	correct
MXCT.US	MaxCyte Inc.	20230104	5.24	5.24	4.95	5.02	275500	5.02	down	down	correct
MYFW.US	First Western Financial Inc	20230104	27.48	27.5	27.28	27.31	24300	27.31	down	down	correct
MYGN.US	Myriad Genetics Inc	20230104	15.34	16.2	15.34	16.01	784900	16.01	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230104	1.2	1.28	1.2	1.24	91700	1.24	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20230104	4.045	4.05	3.8	3.83	10000	3.83	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230104	6.69	6.88	6.5	6.56	8700	6.56	down	down	correct
MYPS.US	Playstudios Inc	20230104	3.93	3.99	3.485	3.5	235000	3.5	down	down	correct
MYPSW.US	MYPSW	20230104	0.42	0.45	0.413	0.45	7800	0.45	up	up	correct
MYRG.US	MYR Group Inc	20230104	92.4	93.5	91.91	92.81	85900	92.81	up	up	correct
MYSZ.US	My Size Inc	20230104	2.76	2.99	2.723	2.76	108800	2.76
NAAC.US	North Atlantic Acquisition Corporation	20230104	10.12	10.13	10.12	10.13	6500	10.13	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20230104	10.07	10.07	10.07	10.07	0	10.07
NAII.US	Natural Alternatives International Inc	20230104	8.21	9.2	8.21	8.95	19800	8.95	up	up	correct
NAOV.US	NanoVibronix Inc	20230104	0.23	0.29	0.23	0.255	1632700	0.255	up	up	correct
NARI.US	Inari Medical Inc	20230104	61.55	63.99	60.8	63.07	588900	63.07	up	down	incorrect
NATH.US	Nathan's Famous Inc	20230104	68.32	68.49	67.51	67.53	3900	67.53	down	down	correct
NATI.US	National Instruments Corporation	20230104	37.4	37.76	37.01	37.27	573300	37.27	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230104	8.6	8.79	8.29	8.47	42600	8.47	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230104	1.69	1.73	1.64	1.69	96700	1.69
NAVI.US	Navient Corporation	20230104	16.71	16.99	16.65	16.85	681900	16.85	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230104	120.43	121.5	119.49	120.88	586300	120.88	up	up	correct
NBN.US	Northeast Bank	20230104	41.96	42.9	41.65	41.65	10300	41.65	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230104	2.25	2.25	2.05	2.174	49300	2.174	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230104	0.1997	0.2	0.19	0.2	83933	0.2	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20230104	10	10.04	10	10.015	72400	10.015	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20230104	10	10	10	10	0	10
NBTB.US	NBT Bancorp Inc	20230104	43.07	43.35	42.09	42.44	219000	42.44	down	down	correct
NBTX.US	Nanobiotix S.A	20230104	3.805	4.02	3.71	3.71	1600	3.71	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230104	9.8	11.8	9.8	10.57	14482	10.57	up	up	correct
NCMI.US	National CineMedia Inc	20230104	0.26	0.3	0.26	0.29	964100	0.29	up	up	correct
NCNA.US	NuCana plc	20230104	0.78	0.86	0.78	0.837	54100	0.837	up	up	correct
NCNO.US	nCino Inc	20230104	26.7	27.32	25.51	25.97	763100	25.97	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20230104	24.37	24.37	24.15	24.15	2700	24.15	down	down	correct
NCTY.US	The9 Limited	20230104	0.59	0.65	0.59	0.63	147700	0.63	up	up	correct
NDAQ.US	Nasdaq Inc	20230104	62.23	62.66	61.37	61.65	2093300	61.65	down	down	correct
NDLS.US	Noodles & Company	20230104	5.53	5.74	5.49	5.68	57455	5.68	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20230104	4.26	4.47	4.088	4.164	14200	4.164	down	up	incorrect
NDSN.US	Nordson Corporation	20230104	239.86	240.41	235.77	237.75	299200	237.75	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230104	14.9	15	14.52	14.61	54900	14.61	down	down	correct
NEE.US	PQ	20230104	50.38	51.02	50.38	50.68	210426	50.68	up	up	correct
NEGG.US	Newegg Commerce Inc	20230104	1.32	1.38	1.27	1.34	209300	1.34	up	up	correct
NEO.US	NeoGenomics Inc	20230104	9.28	9.8	9.17	9.55	743700	9.55	up	down	incorrect
NEOG.US	Neogen Corporation	20230104	15.53	15.8	15.47	15.57	2706500	15.57	up	down	incorrect
NEON.US	Neonode Inc	20230104	5.55	5.59	5.45	5.57	73200	5.57	up	down	incorrect
NEPH.US	Nephros Inc	20230104	1.13	1.18	1.1	1.11	6400	1.11	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230104	0.36	0.57	0.32	0.37	10034900	0.37	up	up	correct
NERV.US	Minerva Neurosciences Inc	20230104	1.51	1.72	1.43	1.66	70100	1.66	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230104	6.6	6.74	6.53	6.66	188900	6.66	up	up	correct
NESRW.US	NESRW	20230104	0.4	0.4151	0.3763	0.4	33320	0.4
NEWT.US	Newtek Business Services Corp	20230104	16.65	16.86	16.23	16.39	204400	16.39	down	down	correct
NEXI.US	NexImmune Inc	20230104	0.27	0.312	0.27	0.302	277200	0.302	up	up	correct
NEXT.US	NextDecade Corporation	20230104	4.59	4.8	4.49	4.73	431900	4.73	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230104	15.77	15.88	15.62	15.7	154600	15.7	down	down	correct
NFE.US	New Fortress Energy Inc	20230104	35.74	36.95	35.29	36.39	1077200	36.39	up	up	correct
NFLX.US	Netflix Inc	20230104	298.24	311.135	295.51	309.41	9345054	309.41	up	up	correct
NFYS.US	UN	20230104	10.03	10.03	10.03	10.03	0	10.03
NGM.US	NGM Biopharmaceuticals Inc	20230104	4.89	5.15	4.83	5.05	325300	5.05	up	up	correct
NGMS.US	NeoGames S.A	20230104	12.9	13.57	12.73	13.39	99700	13.39	up	up	correct
NH.US	NantHealth Inc	20230104	3.55	3.98	3.475	3.83	62500	3.83	up	up	correct
NHTC.US	Natural Health Trends Corp	20230104	3.56	3.66	3.56	3.57	12700	3.57	up	down	incorrect
NICE.US	NICE Ltd	20230104	191.57	193.15	189.32	191.33	195100	191.33	down	down	correct
NICHX.US	NICHX	20230104	28.61	28.61	28.61	28.61	0	28.61
NICK.US	Nicholas Financial Inc	20230104	6.1	6.3	6.1	6.1	3400	6.1
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230104	0.506	0.534	0.506	0.515	383400	0.515	up	up	correct
NIU.US	Niu Technologies	20230104	5.74	6.06	5.58	5.92	1310700	5.92	up	down	incorrect
NKLA.US	Nikola Corporation	20230104	2.23	2.33	2.14	2.3	12101000	2.3	up	up	correct
NKSH.US	National Bankshares Inc	20230104	40.14	40.57	39.64	40.09	5500	40.09	down	down	correct
NKTR.US	Nektar Therapeutics	20230104	2.25	2.36	2.19	2.34	1716900	2.34	up	up	correct
NKTX.US	Nkarta Inc	20230104	6.05	6.45	6.02	6.3	765800	6.3	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20230104	1.4	1.42	1.35	1.4	64722	1.4
NLSPW.US	NLS Pharmaceutics AG	20230104	0.2	0.2	0.183	0.183	600	0.183	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20230104	0.505	0.518	0.5	0.51	68300	0.51	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20230104	12.54	12.67	12.5	12.67	269000	12.67	up	up	correct
NMIH.US	NMI Holdings Inc	20230104	21.3	21.53	20.91	21.06	255400	21.06	down	down	correct
NMRD.US	Nemaura Medical Inc	20230104	1.81	1.89	1.765	1.82	10500	1.82	up	up	correct
NMRK.US	Newmark Group Inc	20230104	8.24	8.52	8.165	8.43	1065700	8.43	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20230104	1.5	1.618	1.5	1.55	60500	1.55	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20230104	1.48	1.99	1.48	1.96	413800	1.96	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20230104	0.4449	0.5207	0.4449	0.45	0	0.45	up	up	correct
NNBR.US	NN Inc	20230104	1.53	1.54	1.46	1.54	112400	1.54	up	up	correct
NNDM.US	Nano Dimension Ltd	20230104	2.3	2.47	2.29	2.47	2110300	2.47	up	up	correct
NNOX.US	Nano	20230104	7.21	7.45	7.095	7.34	612200	7.34	up	down	incorrect
NODK.US	NI Holdings Inc	20230104	13.32	13.801	13.32	13.36	3300	13.36	up	up	correct
NOTV.US	Inotiv Inc	20230104	5.08	5.38	4.93	5.15	434500	5.15	up	up	correct
NOVN.US	Novan Inc	20230104	1.67	1.89	1.58	1.86	321500	1.86	up	up	correct
NOVT.US	Novanta Inc	20230104	136.79	139.4	136.35	137.06	103200	137.06	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230104	10.45	10.45	10.45	10.45	0	10.45
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230104	10.48	10.48	10.48	10.48	0	10.48
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230104	0.03	0.03	0.03	0.03	29038	0.03
NPABU.US	New Providence Acquisition Corp. II Unit	20230104	9.9301	9.9301	9.9301	9.9301	0	9.9301
NPCE.US	NeuroPace Inc	20230104	1.41	1.565	1.41	1.52	21700	1.52	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230104	10.12	10.12	10.1	10.11	20200	10.11	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20230104	10.08	10.1	10.08	10.1	55700	10.1	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20230104	0.0401	0.0401	0.0401	0.0401	1600	0.0401
NRBO.US	NeuroBo Pharmaceuticals Inc	20230104	0.774	0.814	0.72	0.749	3197600	0.749	down	down	correct
NRC.US	National Research Corporation	20230104	38.85	39.18	38.107	38.36	34600	38.36	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230104	9.75	9.86	9.51	9.63	114200	9.63	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20230104	54.58	54.65	54	54.08	32900	54.08	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20230104	10.95	11.24	10.67	10.82	265500	10.82	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230104	20.34	20.34	20.34	20.34	0	20.34
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230104	20.57	20.57	20.57	20.57	0	20.57
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230104	20.59	20.59	20.59	20.59	0	20.59
NRXP.US	NRx Pharmaceuticals Inc	20230104	1.11	1.21	1.11	1.18	297000	1.18	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230104	0.3	0.3057	0.3	0.3057	2581	0.3057	up	up	correct
NSIT.US	Insight Enterprises Inc	20230104	102.93	103.51	101.52	102.46	171600	102.46	down	down	correct
NSPR.US	InspireMD Inc	20230104	0.92	0.92	0.87	0.87	22600	0.87	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230104	27.28	27.51	26.13	26.23	136600	26.23	down	down	correct
NSTG.US	NanoString Technologies Inc	20230104	7.92	8.19	7.8	8.07	598900	8.07	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230104	12.26	12.68	11.79	11.79	2800	11.79	down	down	correct
NTAP.US	NetApp Inc	20230104	61.74	62.78	61.56	61.93	2013894	61.43	up	up	correct
NTCT.US	NetScout Systems Inc	20230104	32.61	32.77	32.06	32.33	402600	32.33	down	down	correct
NTES.US	NetEase Inc	20230104	80.5	82.94	79.44	82.57	2095400	82.57	up	up	correct
NTGR.US	NETGEAR Inc	20230104	18.48	18.86	18.13	18.53	164100	18.53	up	up	correct
NTIC.US	Northern Technologies International Corporation	20230104	13	13.13	12.6	12.7	16500	12.7	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20230104	34.9	39.2	34.87	39.13	1883900	39.13	up	up	correct
NTNX.US	Nutanix Inc	20230104	26.43	26.91	26.18	26.77	1435400	26.77	up	up	correct
NTRA.US	Natera Inc	20230104	38.83	40.02	38.29	39.88	1086500	39.88	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230104	3.74	3.74	3.53	3.56	7100	3.56	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20230104	3.14	3.14	3.14	3.14	16	3.14
NTRS.US	Northern Trust Corporation	20230104	90.14	92.62	90.09	91.68	1202400	91.68	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20230104	20.09	20.483	20.01	20.39	17600	20.39	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20230104	2.81	2.81	2.7	2.72	115400	2.72	down	down	correct
NURO.US	NeuroMetrix Inc	20230104	1.47	1.68	1.47	1.53	72000	1.53	up	up	correct
NUVA.US	NuVasive Inc	20230104	41.57	42.41	41.17	42.41	1148400	42.41	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230104	29.11	29.44	27.45	28.52	238700	28.52	down	up	incorrect
NUWE.US	Nuwellis Inc	20230104	10.54	11.96	9.8	10.95	416400	10.95	up	up	correct
NUZE.US	NuZee Inc	20230104	12.85	16.38	10.74	11.8	444400	11.8	down	down	correct
NVAX.US	Novavax Inc	20230104	9.88	11.47	9.88	11.33	10168300	11.33	up	up	correct
NVCN.US	Neovasc Inc	20230104	15.16	16.79	14.51	16.7	37700	16.7	up	up	correct
NVCR.US	NovoCure Limited	20230104	68.67	70.7	68.47	70.53	780100	70.53	up	up	correct
NVDA.US	NVIDIA Corporation	20230104	145.67	148.53	142.41	147.49	43132400	147.49	up	up	correct
NVEC.US	NVE Corporation	20230104	65.92	67.08	64.8	67.07	64300	67.07	up	up	correct
NVEE.US	NV5 Global Inc	20230104	131.97	131.97	127.1	128.61	100400	128.61	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230104	26.06	27.09	25.79	26.73	396100	26.73	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20230104	0.47	0.49	0.47	0.49	2500	0.49	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230104	2.17	2.42	2.17	2.35	57700	2.35	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20230104	83.27	85.74	82.21	84.28	97900	84.28	up	up	correct
NVNO.US	enVVeno Medical Corp	20230104	4.97	5.24	4.97	5.19	10700	5.19	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20230104	0.055	0.055	0.055	0.055	0	0.055
NVOS.US	Novo Integrated Sciences Inc	20230104	0.18	0.183	0.155	0.168	3380800	0.168	down	down	correct
NVSA.US	New Vista Acquisition Corp	20230104	10.11	10.11	10.1	10.105	66100	10.105	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20230104	10.1	10.11	10.09	10.11	6300	10.11	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20230104	0.038	0.038	0.038	0.038	312	0.038
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230104	3.68	3.81	3.65	3.81	665800	3.81	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20230104	0.64	0.82	0.62	0.8	314000	0.8	up	up	correct
NVVEW.US	Nuvve Holding Corp	20230104	0.06	0.0696	0.06	0.0696	1900	0.0696	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230104	14	14.08	13.86	13.99	659800	13.99	down	down	correct
NWE.US	NorthWestern Corporation	20230104	59.93	60.52	59.15	59.38	352200	59.38	down	down	correct
NWFL.US	Norwood Financial Corp	20230104	33.3	33.54	32.99	33.46	10849	33.1803	up	up	correct
NWL.US	Newell Brands Inc	20230104	13.64	14.39	13.6	14.22	4878800	14.22	up	up	correct
NWLI.US	National Western Life Group Inc	20230104	273.16	279.29	270.49	277.51	7800	277.51	up	up	correct
NWPX.US	Northwest Pipe Company	20230104	33.39	33.89	33.3	33.43	22800	33.43	up	up	correct
NWS.US	News Corporation	20230104	18.66	19.27	18.575	19.24	709446	19.24	up	up	correct
NWSA.US	News Corporation	20230104	18.53	19.01	18.345	18.98	2519245	18.98	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230104	18.37	18.68	18.22	18.59	741200	18.59	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230104	158.28	160.36	156.1	157.96	1678400	157.96	down	down	correct
NXST.US	Nexstar Media Group Inc	20230104	175.24	179.24	174.54	179.02	264200	179.02	up	up	correct
NXTC.US	NextCure Inc	20230104	1.49	1.56	1.41	1.54	124300	1.54	up	up	correct
NXTP.US	Nextplay Technologies Inc	20230104	2.348	2.6	2.22	2.6	56495	2.6	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20230104	2.66	2.69	2.66	2.68	2064000	2.68	up	down	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20230104	16.8	17.634	16.78	17.32	1300	17.32	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20230104	18.7	19.5	18.69	19.03	18600	19.03	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20230104	18	18.5	17.95	18.345	5100	18.345	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230104	0.35	0.38	0.35	0.38	150800	0.38	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230104	5.27	5.75	5.27	5.35	11500	5.35	up	down	incorrect
OB.US	Outbrain Inc	20230104	3.92	4.05	3.91	3.96	175100	3.96	up	up	correct
OBLG.US	Oblong Inc	20230104	2.04	2.52	1.64	2.21	4105700	2.21	up	up	correct
OBNK.US	Origin Bancorp Inc	20230104	36.59	36.855	36.07	36.13	77200	36.13	down	up	incorrect
OBSV.US	ObsEva SA	20230104	0.16	0.167	0.155	0.164	848200	0.164	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20230104	47	47.3	46.25	47.03	7600	47.03	up	up	correct
OCAX.US	OCA Acquisition Corp	20230104	10.26	10.28	10.26	10.28	1875600	10.28	up	up	correct
OCAXU.US	OCA Acquisition Corp	20230104	10.26	10.26	10.26	10.26	0	10.26
OCAXW.US	OCA Acquisition Corp	20230104	0.01	0.01	0.0011	0.01	5300	0.01
OCC.US	Optical Cable Corporation	20230104	3.89	4.25	3.89	4.24	6900	4.24	up	up	correct
OCCI.US	OFS Credit Company Inc	20230104	8.23	9.05	8.23	8.28	36200	8.28	up	up	correct
OCCIO.US	OFS Credit Company Inc	20230104	22.35	22.981	22.35	22.75	1300	22.75	up	up	correct
OCFC.US	OceanFirst Financial Corp	20230104	21.69	21.78	21.25	21.35	161100	21.35	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20230104	25.1	25.163	25.1	25.163	2000	25.163	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230104	0.545	0.545	0.45	0.453	107400	0.453	down	down	correct
OCGN.US	Ocugen Inc	20230104	1.26	1.33	1.24	1.33	3852100	1.33	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230104	7	7.09	7	7.05	1482600	7.05	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20230104	2.83	3.23	2.8	3.17	860300	3.17	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230104	3.56	3.71	3.45	3.57	193633	3.57	up	up	correct
OCX.US	OncoCyte Corporation	20230104	0.345	0.35	0.336	0.347	214600	0.347	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230104	285.24	290.34	284.21	288.79	728700	288.79	up	down	incorrect
ODP.US	The ODP Corporation	20230104	47.41	48.18	47.13	47.56	550483	47.56	up	up	correct
OESX.US	Orion Energy Systems Inc	20230104	1.82	1.87	1.81	1.86	21000	1.86	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230104	25	25	25	25	0	25
OFIX.US	Orthofix Medical Inc	20230104	21.43	23.19	20.48	22.76	4269500	22.76	up	down	incorrect
OFLX.US	Omega Flex Inc	20230104	92.2	94.29	90.58	93	25200	93	up	up	correct
OFS.US	OFS Capital Corporation	20230104	10.25	10.33	10.13	10.29	22700	10.29	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230104	21.48	21.48	21.48	21.48	0	21.1702
OGI.US	OrganiGram Holdings Inc	20230104	0.749	0.813	0.749	0.809	678400	0.809	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230104	10.06	10.06	10.05	10.05	1200	10.05	down	down	correct
OIIM.US	O2Micro International Limited	20230104	4.45	4.5	4.41	4.43	82300	4.43	down	down	correct
OKTA.US	Okta Inc	20230104	71.04	71.7	69.25	70.18	2237100	70.18	down	down	correct
OLB.US	The OLB Group Inc	20230104	0.94	0.945	0.88	0.9099	27800	0.9099	down	down	correct
OLED.US	Universal Display Corporation	20230104	108.56	109.82	107.01	107.97	291100	107.97	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230104	9.96	9.96	9.96	9.96	0	9.96
OLK.US	Olink Holding AB (publ)	20230104	22.65	23.05	20.62	21.26	304600	21.26	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230104	47.02	49.06	46.25	48.98	1147500	48.98	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230104	2.64	2.695	2.47	2.55	113900	2.55	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230104	5.27	5.95	5.27	5.73	2301400	5.73	up	up	correct
OM.US	Outset Medical Inc	20230104	25.4	26.165	25.095	25.31	322600	25.31	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230104	64.12	65.84	64.12	65.8	38600	65.8	up	down	incorrect
OMCL.US	Omnicell Inc	20230104	52.2	53.11	51.19	53.03	429700	53.03	up	up	correct
OMEG.US	Omega Alpha SPAC	20230104	10.1	10.1	10.1	10.1	0	10.1
OMER.US	Omeros Corporation	20230104	2.48	2.88	2.48	2.86	506000	2.86	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230104	3.54	3.726	3.445	3.63	16500	3.63	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230104	5.91	6.26	5.85	6.18	37000	6.18	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230104	2.05	2.215	2.04	2.08	76200	2.08	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230104	4.6	4.722	3.8	3.85	11000	3.85	down	up	incorrect
ON.US	ON Semiconductor Corporation	20230104	62.68	63.39	61.15	62.2	6189700	62.2	down	down	correct
ONB.US	Old National Bancorp	20230104	17.97	18.25	17.79	17.83	1108900	17.83	down	up	incorrect
ONCR.US	Oncorus Inc	20230104	0.3	0.329	0.29	0.3	144100	0.3
ONCS.US	OncoSec Medical Incorporated	20230104	2.09	2.1	1.85	2.06	396200	2.06	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20230104	1.05	1.06	0.98	1.04	259700	1.04	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230104	1.57	1.67	1.54	1.57	246300	1.57
ONDS.US	Ondas Holdings Inc	20230104	1.58	1.61	1.5	1.51	159800	1.51	down	down	correct
ONEM.US	1Life Healthcare Inc	20230104	16.68	16.68	16.51	16.55	1845800	16.55	down	down	correct
ONEW.US	OneWater Marine Inc	20230104	28.6	29	28.09	28.47	63100	28.47	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230104	0.73	0.73	0.68	0.71	86100	0.71	down	down	correct
ONVO.US	Organovo Holdings Inc	20230104	1.5	1.53	1.4	1.44	25200	1.44	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230104	11.24	11.24	11.24	11.24	0	11.24
OPBK.US	OP Bancorp	20230104	11.26	11.38	11.14	11.15	20000	11.15	down	down	correct
OPCH.US	Option Care Health Inc	20230104	29.65	29.67	28.82	28.9	1101200	28.9	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230104	1.1	1.23	1.09	1.19	15245500	1.19	up	up	correct
OPGN.US	OpGen Inc	20230104	3.4	3.8	3.3	3.46	253760	3.46	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20230104	4.25	4.25	4.12	4.23	3100	4.23	down	down	correct
OPI.US	Office Properties Income Trust	20230104	14.45	15.165	14.4	15.07	546952	15.07	up	up	correct
OPINL.US	Office Properties Income Trust	20230104	17.82	17.85	17.506	17.68	31100	17.68	down	down	correct
OPK.US	OPKO Health Inc	20230104	1.22	1.29	1.2	1.28	2394000	1.28	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20230104	20.22	20.28	20.2	20.21	121400	20.21	down	down	correct
OPOF.US	Old Point Financial Corporation	20230104	26.5	26.5	24.51	24.51	6400	24.51	down	up	incorrect
OPRA.US	Opera Limited	20230104	6.11	6.3	5.99	6.3	39700	6.3	up	up	correct
OPRT.US	Oportun Financial Corporation	20230104	5.7	6.09	5.615	6.03	157600	6.03	up	up	correct
OPRX.US	OptimizeRx Corporation	20230104	17.51	19.32	17.11	18.84	478300	18.84	up	up	correct
OPT.US	Opthea Limited	20230104	5.13	5.13	5.13	5.13	462	5.13
OPTN.US	OptiNose Inc	20230104	1.85	1.91	1.78	1.91	92700	1.91	up	up	correct
ORGN.US	Origin Materials Inc	20230104	4.84	4.96	4.665	4.92	1172800	4.92	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20230104	0.9001	0.95	0.83	0.8994	58668	0.8994	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230104	2.61	2.72	2.58	2.7	870500	2.7	up	up	correct
ORGS.US	Orgenesis Inc	20230104	1.94	2.2	1.9	2.17	52600	2.17	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230104	10.08	10.08	10.08	10.08	2	10.08
ORIAU.US	Orion Biotech Opportunities Corp	20230104	9.77	9.77	9.77	9.77	0	9.77
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230104	0.1274	0.227	0.1274	0.1714	8204	0.1714	up	up	correct
OSIS.US	OSI Systems Inc	20230104	80.55	80.85	79.28	79.52	48500	79.52	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230104	6.01	6.1	5.52	5.78	469600	5.78	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230104	846.02	850.72	824.25	826.74	499225	826.74	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230104	12.69	13.25	12.61	12.73	942800	12.73	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230104	23.3	23.3	22.85	22.95	17700	22.95	down	down	correct
ORTX.US	Orchard Therapeutics plc	20230104	0.46	0.52	0.46	0.52	1147900	0.52	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230104	16.24	16.54	16.24	16.47	217500	16.47	up	up	correct
OSPN.US	OneSpan Inc	20230104	11.76	12.23	11.6	12.1	318200	12.1	up	up	correct
OSS.US	One Stop Systems Inc	20230104	3.02	3.02	2.91	2.97	9200	2.97	down	down	correct
OSTK.US	Overstock.com Inc	20230104	18.23	18.81	17.05	18.46	2561800	18.46	up	up	correct
OSUR.US	OraSure Technologies Inc	20230104	4.8	5.01	4.78	4.92	418600	4.92	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20230104	9.2	9.56	8.96	9.11	296100	9.11	down	up	incorrect
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230104	10.49	10.49	10.48	10.49	11300	10.49
OTECU.US	OceanTech Acquisitions I Corp. Units	20230104	10.43	10.43	10.43	10.43	0	10.43
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230104	0.043	0.06	0.043	0.06	12900	0.06	up	up	correct
OTEX.US	Open Text Corporation	20230104	30.45	31.23	30.45	31.1	900100	31.1	up	up	correct
OTIC.US	Otonomy Inc	20230104	0.091	0.097	0.091	0.093	3361500	0.093	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20230104	1.04	1.07	1.02	1.06	312300	1.06	up	down	incorrect
OTLY.US	Oatly Group AB	20230104	2.1	2.38	1.995	2.29	14278800	2.29	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230104	0.437	0.437	0.41	0.423	133900	0.423	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230104	0.0294	0.0294	0.0294	0.0294	55	0.0294
OTRK.US	Ontrak Inc	20230104	0.3605	0.39	0.3501	0.3847	91398	0.3847	up	up	correct
OTRKP.US	Ontrak Inc	20230104	0.47	0.55	0.46	0.46	8700	0.46	down	down	correct
OTTR.US	Otter Tail Corporation	20230104	59.36	60.11	58.35	59.05	152500	59.05	down	down	correct
OUST.US	WT	20230104	0.1493	0.1493	0.1493	0.1493	1057	0.1493
OVBC.US	Ohio Valley Banc Corp	20230104	26.9	26.9	26.9	26.9	300	26.9
OVID.US	Ovid Therapeutics Inc	20230104	1.93	1.93	1.87	1.9	33600	1.9	down	down	correct
OVLY.US	Oak Valley Bancorp	20230104	22.84	23.67	22.54	23.5	14400	23.5	up	up	correct
OWSCX.US	OWSCX	20230104	18.02	18.02	18.02	18.02	0	18.02
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230104	10.43	10.43	10.43	10.43	3200	10.43
OXACU.US	Oxbridge Acquisition Corp. Unit	20230104	10.38	10.38	10.38	10.38	6400	10.38
OXBR.US	Oxbridge Re Holdings Limited	20230104	1.24	1.49	1.2	1.44	17900	1.44	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230104	0.0527	0.0899	0.0527	0.08	2902	0.08	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20230104	5.18	5.23	5.15	5.22	841624	5.1517	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230104	23.15	23.15	22.42	22.79	2300	22.79	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230104	24.89	25.0499	24.78	24.8	5029	24.6605	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20230104	22.5	22.979	22.5	22.51	3400	22.3809	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230104	3.14	3.2	3.134	3.2	92684	3.1683	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230104	21.86	21.86	21.86	21.86	400	21.5153
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230104	24.58	24.65	24.58	24.65	800	24.65	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230104	23.54	23.866	23.33	23.866	900	23.478	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230104	10.29	10.29	10.28	10.28	2900	10.28	down	down	correct
OXUSU.US	Oxus Acquisition Corp Unit	20230104	10.27	10.28	10.27	10.28	2400	10.28	up	up	correct
OXUSW.US	Oxus Acquisition Corp. Warrant	20230104	0.04	0.04	0.04	0.04	20261	0.04
OYST.US	Oyster Point Pharma Inc	20230104	11.17	11.17	11.17	11.17	0	11.17
OZK.US	Bank OZK	20230104	39.79	40.37	39.65	40.08	766081	39.7567	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230104	16.25	16.48	16.15	16.48	36300	16.48	up	down	incorrect
OZON.US	Ozon Holdings PLC	20230104	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230104	11.55	11.69	11.43	11.55	1913400	11.55
PAAS.US	Pan American Silver Corp	20230104	17.53	18	17.4	17.89	5695200	17.89	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230104	8.19	8.37	7.77	8.27	4754400	8.27	up	up	correct
PACW.US	PacWest Bancorp	20230104	23	23.65	22.92	23.39	1200000	23.39	up	down	incorrect
PACX.US	Pioneer Merger Corp	20230104	10.19	10.215	10.19	10.19	259700	10.19
PACXU.US	Pioneer Merger Corp	20230104	10.14	10.16	10.14	10.16	1200	10.16	up	up	correct
PACXW.US	Pioneer Merger Corp	20230104	0.0006	0.0006	0.0005	0.0006	2200	0.0006
PAGP.US	Plains GP Holdings L.P	20230104	12.07	12.36	12.06	12.24	2068001	12.24	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230104	13.69	13.95	13.48	13.77	107200	13.77	up	up	correct
PALI.US	Palisade Bio Inc	20230104	3.52	4.57	3.36	4.05	7270400	4.05	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20230104	1.38	1.5	1.37	1.49	87400	1.49	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20230104	10.07	10.09	10.05	10.08	601900	10.08	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230104	5.46	5.46	5.29	5.32	150900	5.32	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20230104	139.68	141.24	137.03	138.54	4274800	138.54	down	down	correct
PASG.US	Passage Bio Inc	20230104	1.62	1.82	1.62	1.78	244100	1.78	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230104	7.22	7.22	7.22	7.22	800	7.22
PATK.US	Patrick Industries Inc	20230104	61.28	62.13	60	60.61	153100	60.61	down	up	incorrect
PAVM.US	PAVmed Inc	20230104	0.493	0.514	0.47	0.507	437800	0.507	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230104	0.2675	0.2675	0.2675	0.2675	100	0.2675
PAX.US	Patria Investments Limited	20230104	13.89	14.14	13.75	14.1	142900	14.1	up	up	correct
PAYS.US	PaySign Inc	20230104	2.48	2.56	2.4	2.54	34300	2.54	up	up	correct
PAYA.US	Paya Holdings Inc	20230104	7.85	7.97	7.63	7.95	309600	7.95	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230104	5.5	5.54	5.35	5.42	1652100	5.42	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230104	1.01	1.01	0.9401	0.97	14665	0.97	down	down	correct
PAYX.US	Paychex Inc	20230104	116.95	118.19	115.775	117.07	1475251	117.07	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230104	10.31	10.31	10.31	10.31	1	10.31
PBBK.US	PB Bankshares Inc. Common Stock	20230104	13.58	13.58	13.58	13.58	0	13.58
PBFS.US	Pioneer Bancorp Inc	20230104	11.61	11.675	11.48	11.48	5400	11.48	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20230104	0.094	0.1347	0.085	0.097	671668	3.88	up	up	correct
PBPB.US	Potbelly Corporation	20230104	5.56	5.64	5.41	5.49	53165	5.49	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230104	0.105	0.117	0.104	0.11	4962300	0.11	up	up	correct
PBYI.US	Puma Biotechnology Inc	20230104	4.13	4.36	4.03	4.2	786900	4.2	up	up	correct
PCAR.US	PACCAR Inc	20230104	99.07	99.35	97.77	98.21	1766324	98.21	down	down	correct
PCB.US	PCB Bancorp	20230104	17.87	18.05	17.79	17.81	20034	17.81	down	up	incorrect
PCCTU.US	Perception Capital Corp. II Units	20230104	10.21	10.21	10.21	10.21	0	10.21
PCH.US	PotlatchDeltic Corporation	20230104	44.29	44.74	44.05	44.4	332200	44.4	up	up	correct
PCRX.US	Pacira BioSciences Inc	20230104	39.25	39.68	38.17	38.68	581000	38.68	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230104	1.13	1.16	1.085	1.15	27300	1.15	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20230104	19.04	19.04	19.04	19.04	0	19.04
PCT.US	PureCycle Technologies Inc	20230104	6.37	6.7	6.155	6.53	1490800	6.53	up	up	correct
PCTI.US	PCTEL Inc	20230104	4.38	4.38	4.32	4.35	14100	4.35	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20230104	9.5	9.5	9.05	9.25	500	9.25	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20230104	2.64	2.67	2.4	2.58	143284	2.58	down	down	correct
PCTY.US	Paylocity Holding Corporation	20230104	193.21	199.85	190.49	196.89	415100	196.89	up	up	correct
PCVX.US	Vaxcyte Inc	20230104	47.44	49	46.65	46.86	518500	46.86	down	down	correct
PCYG.US	Park City Group Inc	20230104	5.02	5.17	5	5.16	8700	5.16	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20230104	10.37	10.5	10.24	10.41	51400	10.41	up	up	correct
PDCE.US	PDC Energy Inc	20230104	57.41	59.58	57.04	58.9	812600	58.9	up	up	correct
PDCO.US	Patterson Companies Inc	20230104	28.05	28.5	27.89	28.35	578951	28.35	up	up	correct
PDD.US	Pinduoduo Inc	20230104	89.17	92.8	88.7	91.06	13526000	91.06	up	up	correct
PDEX.US	Pro	20230104	15.6	16.4	15.6	16	3700	16	up	up	correct
PDFS.US	PDF Solutions Inc	20230104	28.12	28.12	27.39	27.65	76000	27.65	down	up	incorrect
PDLB.US	PDL Community Bancorp	20230104	9.54	9.72	9.49	9.62	45600	9.62	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20230104	10.82	12.45	10.65	11.99	1256200	11.99	up	up	correct
PDSKX.US	PDSKX	20230104	25.31	25.31	25.31	25.31	0	25.31
PDSRX.US	PDSRX	20230104	25.24	25.24	25.24	25.24	0	25.24
PDSYX.US	PDSYX	20230104	25.5	25.5	25.5	25.5	0	25.5
PEB.US	PH	20230104	16.63	16.98	16.62	16.85	16025	16.85	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230104	32.69	32.69	31.94	32.26	6500	32.26	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230104	28.39	28.55	28.12	28.2	73700	28.2	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230104	31.81	32.11	31.69	32.01	1107142	31.9217	up	up	correct
PEGA.US	Pegasystems Inc	20230104	35.15	35.64	34.1	35.24	413500	35.24	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230104	10.01	10.01	10.01	10.01	0	10.01
PENN.US	Penn National Gaming Inc	20230104	29.85	31.18	29.56	31.16	2530700	31.16	up	up	correct
PEP.US	PepsiCo Inc	20230104	179.41	180.54	177.55	178.97	4771321	178.97	down	up	incorrect
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230104	10.13	10.13	10.13	10.13	0	10.13
PERI.US	Perion Network Ltd	20230104	26.65	27.73	26.48	27	1021500	27	up	up	correct
PESI.US	Perma	20230104	3.68	3.68	3.62	3.64	18200	3.64	down	down	correct
PETQ.US	PetIQ Inc	20230104	9.65	10.37	9.43	10.25	387400	10.25	up	up	correct
PETS.US	PetMed Express Inc	20230104	17.84	18.48	17.84	18.45	256400	18.45	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230104	2.15	2.444	2.15	2.26	27300	2.26	up	down	incorrect
PETVW.US	PetVivo Holdings Inc. Warrant	20230104	0.4	0.4	0.4	0.4	200	0.4
PETZ.US	TDH Holdings Inc	20230104	1.59	1.75	1.59	1.74	69400	1.74	up	up	correct
PFALX.US	PFALX	20230104	7.01	7.01	7.01	7.01	0	7.01
PFBC.US	Preferred Bank	20230104	74.03	75.27	73.5	73.78	116200	73.23	down	up	incorrect
PFC.US	Premier Financial Corp	20230104	27.21	27.385	27	27.13	82568	27.13	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20230104	10.07	10.075	10.06	10.07	202400	10.07
PFDRU.US	Pathfinder Acquisition Corporation	20230104	10.07	10.07	10.07	10.07	0	10.07
PFDRW.US	Pathfinder Acquisition Corporation	20230104	0.15	0.15	0.15	0.15	102	0.15
PFFLX.US	PFFLX	20230104	7.01	7.01	7.01	7.01	0	7.01
PFG.US	Principal Financial Group Inc	20230104	84.27	85.14	84.18	85.01	1655600	85.01	up	down	incorrect
PFHD.US	Professional Holding Corp	20230104	28.43	28.62	27.825	27.98	27500	27.98	down	down	correct
PFIE.US	Profire Energy Inc	20230104	1.06	1.07	1.04	1.07	41600	1.07	up	up	correct
PFIN.US	P&F Industries Inc	20230104	5.15	5.15	5.1	5.1	2200	5.1	down	down	correct
PFIS.US	Peoples Financial Services Corp	20230104	50.73	51.12	50	50.02	12500	50.02	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230104	7.01	7.01	7.01	7.01	0	7.01
PFLT.US	PennantPark Floating Rate Capital Ltd	20230104	11.16	11.36	11.11	11.3	167400	11.3	up	up	correct
PFMT.US	Performant Financial Corporation	20230104	3.64	3.69	3.55	3.59	225000	3.59	down	down	correct
PFSW.US	PFSweb Inc	20230104	6.74	6.88	6.61	6.77	539100	6.77	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20230104	10.05	10.06	10.04	10.06	1008900	10.06	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230104	10.077	10.077	10.077	10.077	73	10.077
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230104	0.15	0.15	0.15	0.15	104	0.15
PFX.US	Phenixfin Corporation	20230104	33.61	33.61	32.8244	33.275	1267	33.275	down	down	correct
PFXNL.US	PhenixFIN Corporation	20230104	25.05	25.06	25.02	25.02	1100	25.02	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230104	21.84	21.84	21.84	21.84	0	21.5021
PGC.US	Peapack	20230104	36.35	37.09	35.9	36.12	64700	36.12	down	up	incorrect
PGEN.US	Precigen Inc	20230104	1.51	1.58	1.49	1.56	653600	1.56	up	up	correct
PGNY.US	Progyny Inc	20230104	30.8	31.33	30.38	31.13	492500	31.13	up	down	incorrect
PGRW.US	Progress Acquisition Corp	20230104	10.2	10.2	10.2	10.2	3	10.2
PGRWU.US	Progress Acquisition Corp	20230104	10.11	10.11	10.11	10.11	0	10.11
PGRWW.US	Progress Acquisition Corp	20230104	0.0726	0.0726	0.0726	0.0726	6400	0.0726
PGSS.US	UN	20230104	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20230104	11.51	11.51	11.51	11.51	1000	11.51
PHAS.US	PhaseBio Pharmaceuticals Inc	20230104	0.04	0.04	0.0324	0.04	285749	0.04
PHAT.US	Phathom Pharmaceuticals Inc	20230104	8.92	9.037	7.15	8.26	1513100	8.26	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230104	2.9	3.5	2.9	3.44	2200	3.44	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20230104	0.39	0.4	0.38	0.4	87500	0.4	up	up	correct
PHUN.US	Phunware Inc	20230104	0.81	0.88	0.802	0.869	811500	0.869	up	up	correct
PHUNW.US	Phunware Inc	20230104	0.59	0.71	0.4578	0.5202	11931	0.5202	down	down	correct
PHVS.US	Pharvaris N.V	20230104	11.79	12.33	11.61	12.27	136900	12.27	up	up	correct
PI.US	Impinj Inc	20230104	111.47	114.47	106.87	108	418000	108	down	down	correct
PIIVX.US	PIIVX	20230104	42.27	42.27	42.27	42.27	0	42.27
PINC.US	Premier Inc	20230104	35.48	35.57	34.93	35.26	572200	35.26	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230104	1.09	1.12	1.02	1.06	475000	1.06	down	down	correct
PIXY.US	ShiftPixy Inc	20230104	19.51	20.17	17.79	18.14	67300	18.14	down	down	correct
PKBK.US	Parke Bancorp Inc	20230104	20.38	20.78	20.38	20.51	19200	20.51	up	up	correct
PKOH.US	Park	20230104	13	13.12	12.16	12.16	23300	12.16	down	down	correct
PLAB.US	Photronics Inc	20230104	17	17.22	16.65	16.65	547500	16.65	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230104	35.75	37.29	35.6	37.17	1451700	37.17	up	down	incorrect
PLBC.US	Plumas Bancorp	20230104	36.76	37	35.68	35.69	4500	35.69	down	down	correct
PLBY.US	PLBY Group Inc	20230104	2.68	2.86	2.57	2.82	678700	2.82	up	up	correct
PLCE.US	The Children's Place Inc	20230104	35.85	37.48	35.55	36.6	386100	36.6	up	up	correct
PLL.US	Piedmont Lithium Inc	20230104	44.63	49.367	44	49.11	725700	49.11	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230104	10.11	10.11	10.078	10.08	700	10.08	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20230104	10.07	10.28	10.065	10.08	7800	10.08	up	up	correct
PLMR.US	Palomar Holdings Inc	20230104	46.69	49.75	46.69	48.95	247800	48.95	up	down	incorrect
PLPC.US	Preformed Line Products Company	20230104	87.02	87.02	80.23	81.35	10200	81.15	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230104	19.01	19.6807	18.62	18.79	528062	18.79	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230104	2.72	2.83	2.63	2.67	40400	2.67	down	down	correct
PLTK.US	Playtika Holding Corp	20230104	8.8	9.27	8.71	9.2	1034100	9.2	up	up	correct
PLUG.US	Plug Power Inc	20230104	12.54	13.03	12.08	13	13353500	13	up	up	correct
PLUS.US	ePlus inc	20230104	45.13	45.49	43.31	43.74	91300	43.74	down	down	correct
PLXP.US	PLx Pharma Inc	20230104	0.2	0.22	0.182	0.196	570900	0.196	down	up	incorrect
PLXS.US	Plexus Corp	20230104	104.57	106.27	103.26	104.13	128100	104.13	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230104	6.19	6.44	6.15	6.26	1172600	6.26	up	up	correct
PMAAX.US	PMAAX	20230104	9.89	9.89	9.89	9.89	0	9.89
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230104	2.93	3.005	2.92	3	119500	3	up	up	correct
PMD.US	Psychemedics Corporation	20230104	5	5.08	4.99	5.05	2800	5.05	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20230104	0.4	0.4	0.4	0.4	0	0.4
PMFLX.US	PMFLX	20230104	9.89	9.89	9.89	9.89	0	9.89
PMGM.US	Priveterra Acquisition Corp	20230104	10.065	10.09	10.065	10.09	3800	10.09	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230104	10.13	10.13	10.08	10.08	1800	10.08	down	down	correct
PMIFX.US	PMIFX	20230104	8.33	8.33	8.33	8.33	0	8.33
PMT.US	PC	20230104	17.88	18.1188	17.73	18.05	41878	18.05	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230104	38.9	40.83	38.725	40.26	140900	40.26	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20230104	8.52	9.25	8.42	9.16	371000	9.16	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230104	10.6	10.6	10.6	10.6	0	10.6
PNFP.US	Pinnacle Financial Partners Inc	20230104	72.09	73.31	72.09	72.83	539300	72.83	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20230104	25.67	25.73	25.5	25.6	2900	25.6	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20230104	5.75	5.81	5.7	5.79	483500	5.79	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20230104	86	86.88	86	86.88	3900	86.88	up	up	correct
PNT.US	POINT Biopharma Global Inc	20230104	7.24	7.4	6.92	7.24	482700	7.24
PNTG.US	The Pennant Group Inc	20230104	10.99	11.26	10.67	11.18	269100	11.18	up	up	correct
POAI.US	Predictive Oncology Inc	20230104	0.316	0.395	0.313	0.35	375000	0.35	up	up	correct
PODD.US	Insulet Corporation	20230104	289.47	290.08	278.5	279.72	656200	279.72	down	up	incorrect
POLA.US	Polar Power Inc	20230104	1.31	1.48	1.26	1.47	54300	1.47	up	down	incorrect
PONO.US	Pono Capital Corp Class A Common Stock	20230104	10.95	10.95	10.46	10.46	500	10.46	down	down	correct
PONOU.US	Pono Capital Corp Unit	20230104	10.4	10.4	10.4	10.4	100	10.4
POOL.US	Pool Corporation	20230104	306.39	306.39	299.94	304.43	363200	304.43	down	down	correct
POSH.US	Poshmark Inc	20230104	17.89	17.91	17.89	17.9	5821562	17.9	up	up	correct
POW.US	Powered Brands	20230104	10.1	10.1	10.1	10.1	100	10.1
POWI.US	Power Integrations Inc	20230104	72.83	74.49	71.99	72.43	192600	72.43	down	down	correct
POWL.US	Powell Industries Inc	20230104	34.42	35.72	34.42	35.54	50800	35.54	up	up	correct
POWRU.US	Powered Brands	20230104	10.1	10.1	10.1	10.1	200	10.1
POWRW.US	Powered Brands	20230104	0.0003	0.0003	0.0003	0.0003	19000	0.0003
POWW.US	AMMO Inc	20230104	1.76	1.89	1.76	1.88	975400	1.88	up	up	correct
POWWP.US	AMMO Inc	20230104	25.4	25.505	25.4	25.505	1800	25.505	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230104	31.33	31.67	31.02	31.19	392100	31.19	down	down	correct
PPBT.US	Purple Biotech Ltd	20230104	1.44	1.44	1.37	1.38	49800	1.38	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230104	23.97	24.43	23.84	24.06	800900	24.06	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230104	10.36	10.36	10.36	10.36	1	10.36
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230104	10.45	10.45	10.45	10.45	0	10.45
PPIH.US	Perma	20230104	9.39	9.55	9.38	9.38	4600	9.38	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20230104	2.69	2.755	2.59	2.74	20200	2.74	up	up	correct
PPTA.US	Midas Gold Corp.	20230104	2.51	2.81	2.51	2.8	87100	2.8	up	up	correct
PRAA.US	PRA Group Inc	20230104	34.6	35	34.29	34.45	199900	34.45	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230104	2.51	2.71	2.5	2.61	978100	2.61	up	up	correct
PRBM.US	UN	20230104	10.15	10.27	10.15	10.27	1078	10.27	up	up	correct
PRCH.US	Porch Group Inc	20230104	1.9	2.1	1.9	2.04	1798600	2.04	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230104	40.03	40.31	38.075	39.09	372800	39.09	down	up	incorrect
PRDEX.US	PREDEX Funds	20230104	30	30	30	30	0	30
PRDO.US	Perdoceo Education Corporation	20230104	14.39	14.56	14.2	14.25	322500	14.25	down	down	correct
PRFT.US	Perficient Inc	20230104	71.83	72.68	70.67	71.19	156200	71.19	down	down	correct
PRFX.US	PainReform Ltd	20230104	0.41	0.442	0.41	0.433	3100	0.433	up	up	correct
PRGS.US	Progress Software Corporation	20230104	51.43	52.03	51.04	51.41	208600	51.41	down	down	correct
PRIM.US	Primoris Services Corporation	20230104	22.38	22.7	22.23	22.35	263984	22.35	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230104	41.7	41.7	41.7	41.7	0	41.7
PRLD.US	Prelude Therapeutics Incorporated	20230104	5.03	5.05	4.875	4.94	28900	4.94	down	down	correct
PRLVX.US	PRLVX	20230104	41.15	41.15	41.15	41.15	0	41.15
PROC.US	Procaps Group S.A. Ordinary Shares	20230104	4.86	4.9	4.1	4.52	27600	4.52	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20230104	0.4	0.4078	0.37	0.371	24355	0.371	down	down	correct
PROF.US	Profound Medical Corp	20230104	11.22	11.22	10.44	10.73	37100	10.73	down	down	correct
PRPH.US	ProPhase Labs Inc	20230104	9.66	9.66	9.33	9.43	14000	9.43	down	down	correct
PROV.US	Provident Financial Holdings Inc	20230104	13.85	14.26	13.81	14	16700	14	up	up	correct
PRPL.US	Purple Innovation Inc	20230104	4.49	4.86	4.48	4.81	325900	4.81	up	up	correct
PRPO.US	Precipio Inc	20230104	0.63	0.646	0.576	0.614	95200	0.614	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20230104	3.4	3.52	3.19	3.36	1840400	3.36	down	down	correct
PRSR.US	Prospector Capital Corp	20230104	9.85	9.955	9.85	9.9	24800	9.9	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20230104	9.4	9.92	9.4	9.92	400	9.92	up	down	incorrect
PRSRW.US	Prospector Capital Corp	20230104	0.0155	0.02	0.0155	0.02	13771	0.02	up	up	correct
PRTA.US	Prothena Corporation plc	20230104	53.66	54.57	52.93	53.4	794100	53.4	down	down	correct
PRTC.US	PureTech Health plc	20230104	31.9	31.9	31.9	31.9	300	31.9
PRTG.US	Portage Biotech Inc	20230104	7.14	7.6	6.95	7.2	40800	7.2	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20230104	5.18	5.38	5.18	5.31	5500	5.31	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230104	1.86	2.01	1.83	1.96	201500	1.96	up	down	incorrect
PRTS.US	CarParts.com Inc	20230104	6.33	6.4	6.21	6.3	614800	6.3	down	up	incorrect
PRVA.US	Privia Health Group Inc	20230104	22.5	22.66	21.26	21.52	932500	21.52	down	down	correct
PRVB.US	Provention Bio Inc	20230104	9.7	9.91	9.362	9.51	916900	9.51	down	up	incorrect
PSA.US	PQ	20230104	16.59	16.77	16.59	16.72	23475	16.72	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20230104	7.04	7.13	7.04	7.09	1582100	7.09	up	up	correct
PSHG.US	Performance Shipping Inc	20230104	3.46	3.6	3.34	3.41	44800	3.41	down	down	correct
PSMT.US	PriceSmart Inc	20230104	62.1	62.3	60.79	61.17	97100	61.17	down	down	correct
PSNL.US	Personalis Inc	20230104	2.06	2.37	2.03	2.18	573700	2.18	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230104	16.28	16.28	16.28	16.28	0	16.28
PSTV.US	Plus Therapeutics Inc	20230104	0.32	0.34	0.32	0.33	152600	0.33	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20230104	6.01	6.78	6.01	6.63	916338	6.63	up	up	correct
PT.US	Pintec Technology Holdings Limited	20230104	0.39	0.43	0.39	0.4	27900	0.4	up	up	correct
PTC.US	PTC Inc	20230104	120.44	122.23	119.69	121.97	505700	121.97	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230104	38.13	40.135	37.85	39.5	852800	39.5	up	down	incorrect
PTDEX.US	PREDEX	20230104	30.2	30.2	30.2	30.2	0	30.2
PTE.US	PolarityTE Inc	20230104	0.67	0.68	0.63	0.63	139300	0.63	down	up	incorrect
PTEN.US	Patterson	20230104	15.81	16.76	15.67	16.3	4241700	16.3	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230104	10.79	11.2	10.669	11.09	1013300	11.09	up	up	correct
PTIC.US	PropTech Investment Corporation II	20230104	1.2891	1.49	1.27	1.475	19919	1.475	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20230104	0.43	0.437	0.41	0.423	14800	0.423	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230104	16.77	17.22	16.65	17.19	440500	17.19	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230104	22.45	22.79	22.21	22.41	20300	22.41	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230104	6.77	7.05	6.77	7.05	2800	7.05	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20230104	10.03	10.04	10.03	10.04	96700	10.04	up	up	correct
PTOCU.US	Pine Technology Acquisition Corp	20230104	9.97	9.97	9.97	9.97	15	9.97
PTON.US	Peloton Interactive Inc	20230104	8.26	8.86	7.985	8.84	9931500	8.84	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230104	3.24	3.24	2.8	2.9	46500	2.9	down	down	correct
PTRA.US	Proterra Inc	20230104	3.78	3.95	3.712	3.81	1204600	3.81	up	down	incorrect
PTRS.US	Partners Bancorp	20230104	8.87	8.99	8.87	8.91	6700	8.91	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20230104	25.75	26.21	25.15	25.44	23400	25.44	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230104	11.33	11.832	11.26	11.42	151700	11.42	up	up	correct
PUBM.US	PubMatic Inc	20230104	13.28	13.4	12.83	13.12	441400	13.12	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230104	10.05	10.06	10.045	10.05	465900	10.05
PUCKU.US	Goal Acquisitions Corp	20230104	10.08	10.08	10.08	10.08	400	10.08
PUCKW.US	Goal Acquisitions Corp	20230104	0.06	0.06	0.0355	0.05	2188	0.05	down	down	correct
PULM.US	Pulmatrix Inc	20230104	3.51	4	3.2	3.73	868400	3.73	up	up	correct
PUYI.US	Puyi Inc	20230104	7.57	7.64	7.57	7.64	300	7.64	up	up	correct
PVBC.US	Provident Bancorp Inc	20230104	7.35	7.64	7.35	7.51	89900	7.51	up	up	correct
PWDEX.US	PREDEX	20230104	30.2	30.2	30.2	30.2	0	30.2
PWFL.US	PowerFleet Inc	20230104	2.72	2.8	2.58	2.62	23400	2.62	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20230104	27.14	27.14	26.84	27.14	7100	27.14
PWP.US	Perella Weinberg Partners	20230104	9.69	9.865	9.19	9.82	193500	9.82	up	up	correct
PXLW.US	Pixelworks Inc	20230104	1.87	1.87	1.77	1.81	136400	1.81	down	down	correct
PXS.US	Pyxis Tankers Inc	20230104	4.46	4.57	4.3	4.39	264300	4.39	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20230104	23.16	23.3	23.16	23.3	1600	23.1438	up	down	incorrect
PXSAW.US	Pyxis Tankers Inc	20230104	1.0999	1.1	1.01	1.1	3119	1.1	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230104	24.39	24.75	23.88	24.1	387200	24.1	down	down	correct
PYPD.US	PolyPid Ltd	20230104	0.7	0.72	0.691	0.701	77900	0.701	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20230104	76.11	78.48	75.43	77.69	19144700	77.69	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20230104	0.8	0.84	0.793	0.813	39600	0.813	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230104	1.39	1.44	1.37	1.39	42300	1.39
PZZA.US	Papa John's International Inc	20230104	79.85	82.63	79.72	82.05	460000	82.05	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230104	109.8	112.23	108.81	111.53	7614231	111.53	up	up	correct
QCRH.US	QCR Holdings Inc	20230104	49.51	50.09	48.96	49.12	29800	49.12	down	up	incorrect
QDEL.US	Quidel Corporation	20230104	86.5	88.31	85.27	88.31	587900	88.31	up	up	correct
QFIN.US	360 DigiTech Inc	20230104	21.95	23.37	21.75	23.31	1976900	23.31	up	up	correct
QH.US	Quhuo Limited	20230104	1.27	1.41	1.27	1.37	41800	1.37	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230104	4.9	5.47	4.9	5.37	155000	5.37	up	up	correct
QIWI.US	QIWI plc	20230104	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230104	1.44	1.445	1.34	1.376	34100	1.376	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230104	0.84	0.85	0.803	0.85	4400	0.85	up	up	correct
QLYS.US	Qualys Inc	20230104	112.76	114.25	111.18	112.09	350400	112.09	down	down	correct
QMCO.US	Quantum Corporation	20230104	1.14	1.24	1.14	1.23	89700	1.23	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230104	1.44	1.6	1.425	1.59	189400	1.59	up	up	correct
QNST.US	QuinStreet Inc	20230104	14.49	14.73	14.33	14.4	168300	14.4	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230104	21.1	21.36	20.69	21.26	158700	21.26	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20230104	5.82	5.97	5.71	5.86	67700	5.86	up	up	correct
QRTEA.US	Qurate Retail Inc	20230104	1.62	1.78	1.62	1.77	5479964	1.77	up	up	correct
QRTEB.US	Qurate Retail Inc	20230104	5.21	5.43	4.89	5.01	10900	5.01	down	down	correct
QRTEP.US	Qurate Retail Inc	20230104	36.4	37.9	36.21	36.75	69900	36.75	up	up	correct
QRVO.US	Qorvo Inc	20230104	90.82	91.54	89.66	91	1168800	91	up	up	correct
QSI.US	Quantum	20230104	1.88	1.89	1.82	1.89	516600	1.89	up	up	correct
QSIAW.US	Quantum	20230104	0.25	0.27	0.2489	0.25	3504	0.25
QTNT.US	Quotient Limited	20230104	0.4	0.45	0.26	0.3759	484927	0.3759	down	down	correct
QTRX.US	Quanterix Corporation	20230104	13.13	13.34	12.28	12.97	432900	12.97	down	down	correct
QTT.US	Qutoutiao Inc	20230104	0.74	0.8	0.74	0.8	181000	0.8	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230104	1.5	1.58	1.5	1.55	32000	1.55	up	up	correct
QUIK.US	QuickLogic Corporation	20230104	5.17	5.32	5.1	5.27	9100	5.27	up	up	correct
QUMU.US	Qumu Corporation	20230104	0.88	0.89	0.88	0.89	73200	0.89	up	up	correct
QURE.US	uniQure N.V	20230104	21.84	22.56	21.62	22.53	787000	22.53	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230104	11.93	12.11	11.88	12.04	738900	12.04	up	up	correct
RAIL.US	FreightCar America Inc	20230104	3.16	3.29	3.1	3.23	49700	3.23	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230104	7.79	8.115	7.645	8	97400	8	up	up	correct
RAM.US	Aries I Acquisition Corp	20230104	10.28	10.315	10.28	10.315	2800	10.315	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20230104	10.31	10.31	10.31	10.31	300	10.31
RAMMW.US	Aries I Acquisition Corporation Warrant	20230104	0.055	0.055	0.055	0.055	225	0.055
RAND.US	Rand Capital Corporation	20230104	13.8389	13.88	13.59	13.88	1765	13.88	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230104	6.01	6.24	5.78	6.16	16600	6.16	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20230104	19.67	22.22	19.2	21.9	513100	21.9	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20230104	45.84	48.38	45.84	47.44	583500	47.44	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20230104	1.53	1.6	1.53	1.56	48000	1.56	up	up	correct
RBB.US	RBB Bancorp	20230104	21.09	21.53	20.8	20.81	44600	20.81	down	down	correct
RBBN.US	Ribbon Communications Inc	20230104	2.78	2.86	2.7	2.75	342600	2.75	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20230104	41.31	41.57	40.7	40.7	9600	40.7	down	down	correct
RBCN.US	Rubicon Technology Inc	20230104	1.68	1.85	1.67	1.83	26800	1.83	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20230104	9.04	9.09	9.01	9.09	2000	9.09	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230104	0.92	0.946	0.871	0.92	70300	0.92
RCEL.US	AVITA Medical Inc	20230104	6.44	6.63	6.44	6.47	35000	6.47	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230104	9.89	9.89	9.89	9.89	0	9.89
RCICX.US	Resource Credit Income Fund Class C	20230104	10	10	10	10	0	10
RCII.US	Rent	20230104	22.5	23.57	22.19	23.46	694200	23.46	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230104	9.9	9.9	9.9	9.9	0	9.9
RCILX.US	RCILX	20230104	9.88	9.88	9.88	9.88	0	9.88
RCIWX.US	Resource Credit Income Fund Class W Shar	20230104	9.88	9.88	9.88	9.88	0	9.88
RCKT.US	Rocket Pharmaceuticals Inc	20230104	19.34	20.02	19.04	19.52	735100	19.52	up	up	correct
RCKY.US	Rocky Brands Inc	20230104	25.37	26.82	25.3	26.28	50300	26.28	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20230104	10.05	10.05	10.05	10.05	400	10.05
RCLFU.US	Rosecliff Acquisition Corp I	20230104	10.35	10.35	10.35	10.35	1	10.35
RCLFW.US	Rosecliff Acquisition Corp I	20230104	0.05	0.05	0.0401	0.0401	19242	0.0401	down	down	correct
RCM.US	R1 RCM Inc	20230104	11.01	11.1	10.465	11.03	3985400	11.03	up	up	correct
RCMT.US	RCM Technologies Inc	20230104	12.37	12.85	12.3	12.45	92800	12.45	up	up	correct
RCON.US	Recon Technology Ltd	20230104	1.25	1.28	1.24	1.24	242300	1.24	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230104	0.4468	0.4615	0.4221	0.45	10600	0.45	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230104	0.0417	0.1	0.0417	0.1	1500	0.1	up	up	correct
RDCM.US	RADCOM Ltd	20230104	10.35	10.5	10.2	10.5	11400	10.5	up	up	correct
RDFN.US	Redfin Corporation	20230104	4.42	4.82	4.35	4.77	2845700	4.77	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230104	0.159	0.166	0.151	0.161	5863400	0.161	up	up	correct
RDI.US	Reading International Inc	20230104	3.06	3.12	3.05	3.1	66600	3.1	up	down	incorrect
RDIB.US	Reading International Inc	20230104	18.84	19.79	18.54	19	3293	19	up	down	incorrect
RDNT.US	RadNet Inc	20230104	18.91	19.16	18.52	18.82	182800	18.82	down	down	correct
RDVT.US	Red Violet Inc	20230104	21.835	23.26	21.83	22.92	12500	22.92	up	up	correct
RDWR.US	Radware Ltd	20230104	20.22	20.52	20.16	20.45	122400	20.45	up	up	correct
REAL.US	The RealReal Inc	20230104	1.14	1.22	1.06	1.19	5648000	1.19	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230104	1.13	1.19	1.1	1.18	50900	1.18	up	up	correct
REE.US	REE Automotive Ltd.	20230104	0.42	0.44	0.408	0.43	501400	0.43	up	down	incorrect
REED.US	Reed's Inc	20230104	0.07	0.08	0.07	0.07	1593100	0.07
REFR.US	Research Frontiers Incorporated	20230104	2.09	2.3	2.09	2.29	30100	2.29	up	up	correct
REG.US	Regency Centers Corporation	20230104	63.22	64.12	63.14	63.69	1258200	63.69	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230104	728.19	731.81	719.17	726.49	517200	726.49	down	down	correct
REKR.US	Rekor Systems Inc	20230104	1.45	1.678	1.374	1.52	1348200	1.52	up	up	correct
RELI.US	Reliance Global Group Inc	20230104	0.551	0.58	0.542	0.56	112800	0.56	up	up	correct
RELIW.US	Reliance Global Group Inc	20230104	0.094	0.094	0.094	0.094	20	0.094
RELL.US	Richardson Electronics Ltd	20230104	20.97	21.38	20.32	20.63	219300	20.63	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230104	11.44	11.64	11.035	11.23	349400	11.23	down	up	incorrect
REPL.US	Replimune Group Inc	20230104	26.51	26.72	25.83	26.25	309300	26.25	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20230104	37.27	37.66	34.92	35.76	489100	35.76	down	down	correct
RETO.US	ReTo Eco	20230104	0.45	0.45	0.435	0.45	18600	0.45
REVE.US	Alpine Acquisition Corporation Common Stock	20230104	10.44	10.44	10.44	10.44	3500	10.44
REVEU.US	Alpine Acquisition Corp Unit	20230104	10.29	10.29	10.29	10.29	69	10.29
REYN.US	Reynolds Consumer Products Inc	20230104	29.97	30.2	29.773	29.9	351800	29.9	down	down	correct
RFIL.US	RF Industries Ltd	20230104	5.12	5.34	5.11	5.34	15600	5.34	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230104	27.89	27.89	27.89	27.89	0	27.89
RGCO.US	RGC Resources Inc	20230104	22.5	22.79	21.99	22.26	5700	22.26	down	down	correct
RGEN.US	Repligen Corporation	20230104	164.05	172.45	161.1	171.04	480200	171.04	up	up	correct
RGLD.US	Royal Gold Inc	20230104	118.77	120.97	118.77	119.22	682100	118.845	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230104	1.27	1.44	1.27	1.43	14100	1.43	up	up	correct
RILYM.US	RILYM	20230104	22.9	23.4	22.9	23.35	8100	22.9613	up	up	correct
RGNX.US	REGENXBIO Inc	20230104	22.35	23.2	22.29	22.83	321000	22.83	up	up	correct
RGP.US	Resources Connection Inc	20230104	18.67	18.74	18.48	18.62	158200	18.62	down	down	correct
RIBT.US	RiceBran Technologies	20230104	0.85	0.85	0.8	0.83	49200	0.83	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230104	90.39	92.45	89.4	91.46	90600	91.46	up	up	correct
RIDE.US	Lordstown Motors Corp	20230104	1.13	1.17	1.08	1.15	4700300	1.15	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230104	1.35	1.38	1.3	1.35	2085100	1.35
RILY.US	B. Riley Financial Inc	20230104	34.68	36.46	34.67	36.18	399400	36.18	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230104	22.05	22.55	22.05	22.32	8400	21.9835	up	up	correct
RILYN.US	B. Riley Financial Inc	20230104	21.984	22.74	21.984	22.275	41500	21.8834	up	up	correct
RILYP.US	B. Riley Financial Inc	20230104	19.5	19.839	19.5	19.61	4300	19.61	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230104	19.82	20.699	19.8	20.48	30900	20.1167	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230104	18.6	18.91	18.5	18.6	51088	18.2862
RIOT.US	Riot Blockchain Inc	20230104	3.44	3.95	3.38	3.88	12325300	3.88	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230104	17.2	18.06	16.56	17.71	28730200	17.71	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20230104	0.275	0.34	0.275	0.32	141700	0.32	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230104	3.9	4.05	3.865	4.04	2126800	4.04	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230104	15.24	16.19	15.1	15.98	1864500	15.98	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230104	3.36	3.52	3.33	3.44	432551	3.44	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230104	6.34	6.56	5.9	6.05	30600	6.05	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20230104	13.02	13.02	13	13	2900	13	down	up	incorrect
RMBL.US	RumbleON Inc	20230104	7.4	7.8	7.385	7.75	155500	7.75	up	up	correct
RMBS.US	Rambus Inc	20230104	35.34	36.06	35.17	35.81	638200	35.81	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230104	5.62	5.73	5.62	5.68	3300	5.68	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230104	10.075	10.08	10.075	10.08	169000	10.08	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20230104	10.05	10.05	10.05	10.05	11	10.05
RMGCW.US	RMG Acquisition Corp. III	20230104	0.08	0.15	0.08	0.09	14308	0.09	up	up	correct
RMNI.US	Rimini Street Inc	20230104	4.12	4.22	4.1	4.17	356900	4.17	up	up	correct
RMR.US	The RMR Group Inc	20230104	28.6	28.99	28.6	28.72	36100	28.72	up	up	correct
RMTI.US	Rockwell Medical Inc	20230104	1.05	1.32	1.04	1.24	228000	1.24	up	up	correct
RNA.US	Avidity Biosciences Inc	20230104	20.17	20.46	19.51	19.7	859508	19.7	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230104	0.678	0.725	0.61	0.677	410600	0.677	down	down	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20230104	10.36	11.79	10.36	11.59	12100	11.59	up	up	correct
RNLX.US	Renalytix Plc	20230104	1.95	2.47	1.95	2.405	62100	2.405	up	up	correct
RNST.US	Renasant Corporation	20230104	38.03	38.16	36.7	36.78	167600	36.78	down	up	incorrect
RNW.US	Renew Energy Global PLC	20230104	5.1	5.201	5.03	5.16	498100	5.16	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230104	0.7	0.74	0.7	0.74	1400	0.74	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230104	2.79	2.79	2.52	2.7	9500	2.7	down	up	incorrect
ROAD.US	Construction Partners Inc	20230104	26.21	26.37	25.72	25.99	97100	25.99	down	down	correct
ROCC.US	Ranger Oil Corporation	20230104	37.49	39.835	37.44	39.54	309400	39.54	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230104	10.45	10.53	10.35	10.35	9900	10.35	down	up	incorrect
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230104	10.6	10.6	10.46	10.46	400	10.46	down	up	incorrect
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230104	0.25	0.25	0.23	0.2499	1549	0.2499	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230104	46.49	47.19	46.22	46.41	133200	46.41	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230104	14.71	15.47	14.68	15.21	1190000	15.21	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230104	7.45	7.61	6.65	7.56	4089200	7.56	up	down	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20230104	1.99	1.99	1.45	1.72	70241	1.72	down	down	correct
ROKU.US	Roku Inc	20230104	41.43	43.28	39.842	42.35	8410300	42.35	up	up	correct
ROOT.US	Root Inc	20230104	4.32	4.65	4.32	4.63	167893	4.63	up	up	correct
ROST.US	Ross Stores Inc	20230104	117.24	118.9	116.54	117.97	2008956	117.97	up	up	correct
ROVR.US	Rover Group Inc	20230104	4.06	4.26	4.06	4.14	419200	4.14	up	up	correct
RPAY.US	Repay Holdings Corporation	20230104	8.1	8.4	7.995	8.15	619700	8.15	up	up	correct
RPD.US	Rapid7 Inc	20230104	34.31	35.75	33.68	35.3	1125500	35.3	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230104	2.66	2.66	2.4	2.58	86000	2.58	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230104	1.25	1.526	1.25	1.38	101900	1.38	up	up	correct
RPRX.US	Royalty Pharma plc	20230104	39.43	39.61	38.83	39.15	2056400	39.15	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230104	13.55	15.21	13.45	15.06	261900	15.06	up	up	correct
RRBI.US	Red River Bancshares Inc	20230104	47.8	48.93	47.8	48	2700	48	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230104	5.83	6.29	5.69	6.27	230200	6.27	up	up	correct
RRR.US	Red Rock Resorts Inc	20230104	41.11	43.04	40.95	42.86	446900	42.86	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230104	12.33	13.45	8.9	8.9	886780	8.9	down	down	correct
RSSS.US	Research Solutions Inc	20230104	1.92	1.95	1.9	1.94	5300	1.94	up	up	correct
RSVR.US	Reservoir Media Inc	20230104	6.13	6.2	6.05	6.05	17300	6.05	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230104	1.28	1.28	1.23	1.27	2200	1.27	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20230104	0.1669	0.172	0.153	0.16	1384693	0.16	down	down	correct
RUN.US	Sunrun Inc	20230104	23.89	24.35	23.56	24.21	3774500	24.21	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230104	52.14	52.53	51.28	51.75	286800	51.75	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230104	55.76	56.28	55.04	55.33	9700	55.33	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230104	15.94	16.55	15.86	16.55	306400	16.55	up	up	correct
RVMD.US	Revolution Medicines Inc	20230104	23.21	23.52	22.73	23.32	499600	23.32	up	up	correct
RZLT.US	Rezolute Inc	20230104	1.95	1.95	1.822	1.88	24100	1.88	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20230104	18.53	19.18	18.22	18.98	1047200	18.98	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230104	4.03	4.13	3.77	4.09	160200	4.09	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230104	1.01	1.02	0.9	0.9699	4730	0.9699	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230104	7.44	7.5	7.39	7.44	13500	7.44
RWAY.US	Runway Growth Finance Corp. Common Stock	20230104	12.18	12.18	11.8	11.82	51100	11.82	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20230104	0.78	0.84	0.76	0.816	329200	0.816	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20230104	106.6	108.07	103.39	103.69	765379	103.69	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230104	7.64	7.89	7.52	7.82	765900	7.82	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230104	12.49	13.1	12.175	12.89	157400	12.89	up	up	correct
RXT.US	Rackspace Technology Inc	20230104	2.94	3.045	2.9	2.95	1188465	2.95	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230104	75.31	82.26	75.31	82.24	592800	82.24	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230104	28.72	29.11	28.21	28.41	336300	28.41	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230104	23.53	23.89	23.53	23.89	15800	23.89	up	up	correct
SABR.US	Sabre Corporation	20230104	6.31	6.845	6.2	6.74	6257800	6.74	up	up	correct
SABRP.US	Sabre Corporation	20230104	89.3	90.44	89.3	90.44	500	90.44	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20230104	0.711	0.711	0.59	0.6	51700	0.6	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230104	86.44	87.11	82.77	83.01	94200	83.01	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230104	37.54	39.45	37.54	39.16	361200	39.16	up	up	correct
SAIA.US	Saia Inc	20230104	210.98	214.07	206.89	210.86	423500	210.86	down	down	correct
SAL.US	Salisbury Bancorp Inc	20230104	30.79	31.1	30.45	30.89	6500	30.89	up	up	correct
SALM.US	Salem Media Group Inc	20230104	1.07	1.07	1.05	1.07	23000	1.07
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230104	10.08	10.08	10.08	10.08	100	10.08
SAMG.US	Silvercrest Asset Management Group Inc	20230104	18.58	18.68	18.05	18.15	13600	18.15	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20230104	3.78	4.12	3.77	4.02	943791	4.02	up	up	correct
SANM.US	Sanmina Corporation	20230104	57.31	57.74	55.8	56.16	1071600	56.16	down	down	correct
SANW.US	S&W Seed Company	20230104	1.57	1.73	1.57	1.73	146100	1.73	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20230104	35.22	35.35	34.54	34.64	198300	34.64	down	down	correct
SATS.US	EchoStar Corporation	20230104	16.76	17.05	16.33	16.37	291800	16.37	down	down	correct
SAVA.US	Cassava Sciences Inc	20230104	27.75	29.94	27.51	29.8	858300	29.8	up	up	correct
SBAC.US	SBA Communications Corporation	20230104	284.47	296.59	284.47	292.63	777900	292.63	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230104	31.8	32.19	31.38	31.52	411900	31.52	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230104	0.34	0.39	0.31	0.39	75600	0.39	up	up	correct
SBFG.US	SB Financial Group Inc	20230104	16.7	16.77	16.69	16.73	1200	16.73	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230104	15.49	16.49	15.4	16.39	685400	16.39	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20230104	18.43	18.6	18.19	18.37	1669100	18.37	down	down	correct
SBNY.US	Signature Bank	20230104	115.8	119.45	114.26	117.94	1068800	117.94	up	down	incorrect
SBNYP.US	Signature Bank	20230104	16.21	16.71	15.939	16.67	112700	16.67	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20230104	12.71	13.18	12.7	13.1	2022400	13.1	up	up	correct
SBSI.US	Southside Bancshares Inc	20230104	36.03	36.18	35.37	35.47	135500	35.47	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230104	6	6.08	5.985	6.01	15800	6.01	up	up	correct
SBUX.US	Starbucks Corporation	20230104	102.69	104.73	102.55	104.46	8166600	104.46	up	down	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20230104	10.02	10.04	10.02	10.03	43600	10.03	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230104	10.03	10.03	10.03	10.03	100	10.03
SCHL.US	Scholastic Corporation	20230104	40.19	40.63	39.98	40.33	161000	40.33	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230104	31.04	31.95	31.04	31.49	166300	31.49	up	up	correct
SCKT.US	Socket Mobile Inc	20230104	1.97	2.09	1.94	2.06	8600	2.06	up	up	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20230104	10.23	10.23	10.23	10.23	0	10.23
SCOB.US	ScION Tech Growth II	20230104	10.11	10.11	10.11	10.11	14500	10.11
SCOBU.US	ScION Tech Growth II	20230104	10.1	10.14	10.1	10.14	900	10.14	up	up	correct
SCOR.US	comScore Inc	20230104	1.18	1.21	1.14	1.16	185100	1.16	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230104	6.87	6.87	6.38	6.51	230800	6.51	down	down	correct
SCPL.US	SciPlay Corporation	20230104	15.83	15.83	15.42	15.49	145900	15.49	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230104	0.1	0.119	0.093	0.1	54100	0.1
SCSC.US	ScanSource Inc	20230104	29.73	30	29.03	29.21	55400	29.21	down	down	correct
SCVL.US	Shoe Carnival Inc	20230104	22.91	23.57	22.53	22.71	385400	22.6243	down	down	correct
SCWX.US	SecureWorks Corp	20230104	6.36	6.49	6.201	6.38	46400	6.38	up	up	correct
SCYX.US	SCYNEXIS Inc	20230104	1.45	1.582	1.45	1.58	116700	1.58	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230104	10.06	10.06	10.06	10.06	400	10.06
SDACU.US	Sustainable Development Acquisition I Corp	20230104	10.055	10.055	10.055	10.055	0	10.055
SDC.US	SmileDirectClub Inc	20230104	0.405	0.42	0.37	0.415	2751700	0.415	up	up	correct
SDGR.US	Schrödinger Inc	20230104	18.64	18.64	18.01	18.22	667100	18.22	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230104	0.46	0.47	0.4	0.427	1343800	0.427	down	down	correct
SEAC.US	SeaChange International Inc	20230104	0.49	0.51	0.44	0.48	312700	0.48	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230104	7.44	7.69	7.39	7.67	323400	7.67	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230104	1.99	1.99	1.99	1.99	0	1.99
SECO.US	Secoo Holding Limited	20230104	1.86	1.89	1.71	1.739	120000	1.739	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230104	290	296.37	287.07	290.56	653700	290.56	up	down	incorrect
SEED.US	Origin Agritech Limited	20230104	6.8	7.74	6.75	7.51	56700	7.51	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230104	0.69	0.78	0.69	0.77	686500	0.77	up	up	correct
SEER.US	Seer Inc	20230104	5.52	5.82	4.51	4.56	787073	4.56	down	down	correct
SEIC.US	SEI Investments Company	20230104	59.4	60.21	59.11	59.88	441300	59.88	up	up	correct
SELB.US	Selecta Biosciences Inc	20230104	1.15	1.19	1.1	1.15	470600	1.15
SELF.US	Global Self Storage Inc	20230104	4.99	5.1	4.81	4.87	41800	4.87	down	down	correct
SENEA.US	Seneca Foods Corporation	20230104	63.16	65.38	62.35	63.99	44400	63.99	up	up	correct
SENEB.US	Seneca Foods Corporation	20230104	64.62	64.62	64.62	64.62	100	64.62
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230104	1.34	1.55	1.34	1.41	56300	1.41	up	up	correct
SESN.US	Sesen Bio Inc	20230104	0.63	0.638	0.6	0.634	755800	0.634	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20230104	39.34	39.4	39.34	39.4	800	39.4	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20230104	69.22	69.67	66.41	66.99	272325	66.99	down	down	correct
SFET.US	Safe	20230104	2.67	2.71	2.46	2.56	7300	2.56	down	up	incorrect
SFIX.US	Stitch Fix Inc	20230104	2.99	3.24	2.95	3.2	2013200	3.2	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20230104	30.92	31.14	30.22	30.94	2440094	30.94	up	up	correct
SFNC.US	Simmons First National Corporation	20230104	21.63	22	21.53	21.64	588100	21.64	up	up	correct
SFST.US	Southern First Bancshares Inc	20230104	44.88	45.2	44.75	44.75	11700	44.75	down	down	correct
SFT.US	Shift Technologies Inc	20230104	0.164	0.3145	0.163	0.252	20130769	0.252	up	up	correct
SGA.US	Saga Communications Inc	20230104	24.04	24.5	24.04	24.07	4700	24.07	up	down	incorrect
SGBX.US	SG Blocks Inc	20230104	1.44	1.64	1.403	1.63	114000	1.63	up	up	correct
SGC.US	Superior Group of Companies Inc	20230104	10.45	10.95	10.45	10.9	33100	10.9	up	down	incorrect
SGEN.US	Seagen Inc	20230104	129.23	135	128.25	134.9	692700	134.9	up	up	correct
SGH.US	SMART Global Holdings Inc	20230104	16.87	17.095	15.57	15.75	1791600	15.75	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230104	12.42	12.59	11.735	12.24	79900	12.24	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230104	10.17	10.17	10.17	10.17	0	10.17
SGMA.US	SigmaTron International Inc	20230104	3.88	3.88	3.63	3.75	17700	3.75	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230104	25.65	26.57	24.07	25.85	897200	25.85	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230104	3.15	3.35	3.13	3.33	1142600	3.33	up	down	incorrect
SGRP.US	SPAR Group Inc	20230104	1.24	1.36	1.24	1.26	28600	1.26	up	up	correct
SGRY.US	Surgery Partners Inc	20230104	26.79	28.05	26.63	27.75	679700	27.75	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230104	0.34	0.37	0.335	0.37	36100	0.37	up	up	correct
SHBI.US	Shore Bancshares Inc	20230104	17.5	17.5	17.19	17.26	43800	17.26	down	down	correct
SHC.US	Sotera Health Company	20230104	8.49	8.61	8.39	8.45	960800	8.45	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20230104	10.12	10.12	10.12	10.12	0	10.12
SHCR.US	Sharecare Inc	20230104	1.63	1.7	1.58	1.67	1816900	1.67	up	up	correct
SHCRW.US	Sharecare Inc	20230104	0.161	0.17	0.16	0.17	85900	0.17	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230104	16.59	16.82	16.18	16.51	125400	16.51	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230104	0.5	0.52	0.49	0.5	1373400	0.5
SHLS.US	Shoals Technologies Group Inc	20230104	23.99	24.91	23.6	24.76	2469100	24.76	up	down	incorrect
SHO.US	PI	20230104	18.15	18.39	18.1499	18.39	18655	18.39	up	up	correct
SHOO.US	Steven Madden Ltd	20230104	31.44	32.12	31.25	31.53	1370500	31.53	up	down	incorrect
SHPW.US	WT	20230104	0.0211	0.026	0.012	0.0149	55068	0.0149	down	up	incorrect
SHYF.US	The Shyft Group Inc	20230104	26.82	27.58	25.21	27.18	745300	27.18	up	up	correct
SI.US	PA	20230104	12.25	13.62	12.25	13.15	39801	13.15	up	up	correct
SIBN.US	SI	20230104	13.57	13.77	12.92	13.24	156900	13.24	down	up	incorrect
SIEB.US	Siebert Financial Corp	20230104	1.35	1.36	1.34	1.36	4400	1.36	up	down	incorrect
SIEN.US	Sientra Inc	20230104	0.215	0.23	0.21	0.229	342800	0.229	up	up	correct
SIFY.US	Sify Technologies Limited	20230104	1.2	1.34	1.18	1.32	78200	1.32	up	up	correct
SIGA.US	SIGA Technologies Inc	20230104	7.06	7.18	6.91	7.08	850800	7.08	up	up	correct
SIGI.US	Selective Insurance Group Inc	20230104	89.82	90.61	89.52	89.63	154600	89.63	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230104	17.08	17.08	16.85	16.85	4600	16.85	down	down	correct
SILC.US	Silicom Ltd	20230104	42.75	44.73	42.52	43.59	30900	43.59	up	up	correct
SILK.US	Silk Road Medical Inc	20230104	50.43	50.93	49.045	50.44	354400	50.44	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20230104	64.88	64.9	63.73	63.96	156100	63.96	down	down	correct
SINT.US	Sintx Technologies Inc	20230104	9.6	9.81	8.93	9	46900	9	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230104	0.44	0.448	0.438	0.448	413900	0.448	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20230104	5.85	5.92	5.83	5.86	18321779	5.86	up	down	incorrect
SISI.US	Shineco Inc	20230104	2.22	2.27	2	2.06	273100	2.06	down	down	correct
SITM.US	SiTime Corporation	20230104	99.96	101.25	97.4	98.68	149700	98.68	down	up	incorrect
SIVB.US	SVB Financial Group	20230104	230.1	241.63	228.71	240.06	854700	240.06	up	up	correct
SIVBP.US	SVB Financial Group	20230104	17.46	18.09	17.46	18.09	55500	18.09	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230104	2.07	2.3	2.07	2.13	87553	2.13	up	up	correct
SKIN.US	The Beauty Health Company	20230104	9.39	9.54	8.95	9.43	1829700	9.43	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230104	10.04	10.04	10.04	10.04	2	10.04
SKYAU.US	Skydeck Acquisition Corp	20230104	10.04	10.04	10.04	10.04	2400	10.04
SKYT.US	SkyWater Technology Inc	20230104	7.49	7.6383	7.19	7.37	105675	7.37	down	up	incorrect
SKYW.US	SkyWest Inc	20230104	16.59	17.4	16.59	17.36	597900	17.36	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230104	136.14	138.5	134.03	137.12	276900	137.12	up	down	incorrect
SLAMU.US	Slam Corp	20230104	10.16	10.16	10.16	10.16	1000	10.16
SLAMW.US	Slam Corp	20230104	0.088	0.0932	0.07	0.0932	27010	0.0932	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20230104	2.8	3.84	2.8	3.17	287167	3.17	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230104	0.16	0.16	0.1206	0.149	52150	0.149	down	down	correct
SLDB.US	Solid Biosciences Inc	20230104	5.58	5.9	5.58	5.75	15700	5.75	up	up	correct
SNY.US	Sanofi	20230104	49.25	49.3	48.54	48.74	2013800	48.74	down	up	incorrect
SLGC.US	Somalogic Inc	20230104	2.65	2.7	2.56	2.65	1163400	2.65
SLGCW.US	SomaLogic Inc	20230104	0.44	0.44	0.44	0.44	601	0.44
SLGG.US	Super League Gaming Inc	20230104	0.398	0.4	0.355	0.39	152600	0.39	down	down	correct
SLGL.US	Sol	20230104	4.89	4.89	4.5	4.75	10600	4.75	down	down	correct
SLGN.US	Silgan Holdings Inc	20230104	52.03	52.48	51.27	51.58	530700	51.58	down	down	correct
SLM.US	SLM Corporation	20230104	16.7	16.9	16.52	16.61	1293300	16.61	down	down	correct
SLMBP.US	SLM Corporation	20230104	57.75	58.91	57.74	58.43	8300	58.43	up	up	correct
SLN.US	Silence Therapeutics plc	20230104	14.5	16.07	13.751	15.41	42100	15.41	up	up	correct
SLNG.US	Stabilis Solutions Inc	20230104	5.15	5.3	5.15	5.3	4600	5.3	up	up	correct
SLNH.US	Soluna Holdings Inc	20230104	0.33	0.36	0.31	0.36	135100	0.36	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230104	1.527	1.69	1.527	1.66	1000	1.66	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230104	2.11	2.62	2.03	2.46	643300	2.46	up	down	incorrect
SLP.US	Simulations Plus Inc	20230104	37.01	38.27	36.94	37.63	222900	37.63	up	up	correct
SLRC.US	SLR Investment Corp	20230104	14.11	14.4399	14.11	14.4	150082	14.4	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230104	1.58	1.74	1.565	1.71	108800	1.71	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20230104	2.7	2.74	2.63	2.74	148500	2.74	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20230104	10.01	10.01	10.01	10.01	0	10.01
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230104	10.23	10.23	10.23	10.23	165000	10.23
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230104	10.19	10.19	10.19	10.19	0	10.19
SMBC.US	Southern Missouri Bancorp Inc	20230104	45.82	46.07	45.24	45.43	10200	45.43	down	down	correct
SMBK.US	SmartFinancial Inc	20230104	27.01	27.51	27.01	27.24	23900	27.24	up	up	correct
SMCI.US	Super Micro Computer Inc	20230104	84.61	87.74	82.06	82.25	1449600	82.25	down	down	correct
SMFR.US	Sema4 Holdings Corp	20230104	0.28	0.299	0.255	0.257	2076800	0.257	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20230104	0.0116	0.0188	0.0116	0.0185	2875	0.0185	up	up	correct
SMID.US	Smith	20230104	20.13	21.4	20.13	20.55	5100	20.55	up	down	incorrect
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20230104	10.03	10.03	10.03	10.03	5	10.03
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20230104	10.12	10.12	10.12	10.12	0	10.12
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20230104	0.3168	0.3168	0.3	0.3	619	0.3	down	down	correct
SMIT.US	Schmitt Industries Inc	20230104	0.3	0.43	0.3	0.37	793100	0.37	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20230104	31.42	32.43	31.42	31.9	13400	31.9	up	up	correct
SMMF.US	Summit Financial Group Inc	20230104	24.62	25.12	24.62	25	13200	25	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230104	4.86	5.78	4.6	5.41	6373500	5.41	up	up	correct
SMPL.US	The Simply Good Foods Company	20230104	38.25	38.74	37.28	38.2	849400	38.2	down	down	correct
SMSI.US	Smith Micro Software Inc	20230104	2.25	2.44	2.24	2.41	303700	2.41	up	up	correct
SMTC.US	Semtech Corporation	20230104	29.5	30.04	28.9	29.24	1170900	29.24	down	down	correct
SMTI.US	Sanara MedTech Inc	20230104	40.89	41.77	40.01	40.7	7400	40.7	down	up	incorrect
SNAX.US	Stryve Foods Inc	20230104	0.69	0.72	0.69	0.71	140000	0.71	up	down	incorrect
SNAXW.US	Stryve Foods Inc	20230104	0.06	0.0601	0.06	0.0601	3004	0.0601	up	up	correct
SNBR.US	Sleep Number Corporation	20230104	26.83	28.01	26.83	27.39	275300	27.39	up	up	correct
SNCE.US	Science 37 Holdings Inc	20230104	0.436	0.45	0.42	0.434	191900	0.434	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230104	0.62	0.67	0.6	0.66	728200	0.66	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230104	17.77	17.95	17.5	17.75	6000	17.2478	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230104	16.15	16.82	16.02	16.8	253500	16.8	up	down	incorrect
SND.US	Smart Sand Inc	20230104	1.72	1.75	1.71	1.72	66800	1.72
SNDL.US	Sundial Growers Inc	20230104	2.08	2.22	2.065	2.21	3299100	2.21	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230104	25.54	25.54	24.095	24.9	1005400	24.9	down	up	incorrect
SNES.US	SenesTech Inc	20230104	3.51	3.54	2.71	2.98	59200	2.98	down	down	correct
SNEX.US	StoneX Group Inc	20230104	96.19	96.61	94.39	94.63	72400	94.63	down	down	correct
SNFCA.US	Security National Financial Corporation	20230104	7.27	7.29	7.2	7.25	7200	7.25	down	down	correct
SNGX.US	Soligenix Inc	20230104	0.5	0.51	0.44	0.51	78800	0.51	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230104	1.28	1.29	1.11	1.19	95100	1.19	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230104	7.51	7.88	7.51	7.79	27600	7.79	up	down	incorrect
SNPS.US	Synopsys Inc	20230104	323.76	325.92	315.98	320.93	790400	320.93	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230104	1.2	1.23	1.18	1.19	84300	1.19	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230104	9.82	9.855	9.75	9.855	7100	9.855	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20230104	9.271	9.271	9.271	9.271	0	9.271
SNRHW.US	Senior Connect Acquisition Corp. I	20230104	0.068	0.08	0.0631	0.08	13368	0.08	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20230104	1.47	1.55	1.46	1.55	43500	1.55	up	up	correct
SNT.US	Senstar Technologies Ltd.	20230104	1.33	1.35	1.32	1.32	24000	1.32	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230104	1.91	2.066	1.9	2.01	17600	2.01	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230104	4.54	4.88	4.495	4.77	48731400	4.77	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230104	1.86	1.88	1.82	1.86	41700	1.86
SOHOB.US	Sotherly Hotels Inc	20230104	21.19	21.44	20.82	20.82	4500	20.82	down	down	correct
SOHON.US	Sotherly Hotels Inc	20230104	20.98	21.1	20.98	21.1	400	21.1	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20230104	20.87	20.89	20.5	20.5	1500	20.5	down	down	correct
SOHU.US	Sohu.com Limited	20230104	14.59	15	14.39	15	73800	15	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20230104	0.66	0.69	0.63	0.67	853000	0.67	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230104	0.04	0.08	0.04	0.08	21792	0.08	up	up	correct
SONM.US	Sonim Technologies Inc	20230104	0.444	0.468	0.431	0.465	77700	0.465	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230104	1.18	1.2	1.14	1.19	67500	1.19	up	up	correct
SONO.US	Sonos Inc	20230104	17.02	17.3	16.92	17.1	1152600	17.1	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230104	1	1	0.96	0.969	143100	0.969	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230104	1.85	2.25	1.85	2.2	228500	2.2	up	up	correct
SOTK.US	Sono	20230104	6.37	6.4	6.31	6.35	800	6.35	down	up	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20230104	13.77	13.925	13.27	13.46	281500	13.46	down	up	incorrect
SP.US	SP Plus Corporation	20230104	34.95	36.34	34.63	36.03	113400	36.03	up	up	correct
SPCB.US	SuperCom Ltd	20230104	1.86	1.95	1.86	1.9	23600	1.9	up	up	correct
SPFI.US	South Plains Financial Inc	20230104	27.75	28.05	27.585	27.83	43700	27.83	up	up	correct
SPI.US	SPI Energy Co. Ltd	20230104	0.88	0.93	0.86	0.925	104500	0.925	up	up	correct
SPKAU.US	SPK Acquisition Corp Unit	20230104	10.25	10.25	10.25	10.25	0	10.25
SPKB.US	Silver Spike Acquisition Corp II	20230104	10.09	10.1	10.08	10.095	406400	10.095	up	down	incorrect
SPKBU.US	Silver Spike Acquisition Corp II	20230104	10.08	10.08	10.08	10.08	1000	10.08
SPKBW.US	Silver Spike Acquisition Corp II	20230104	0.03	0.03	0.01	0.01	116205	0.01	down	down	correct
SPLK.US	Splunk Inc	20230104	87.94	91.36	86.61	89.65	2011000	89.65	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20230104	8.83	9.67	8.43	9.54	1161199	9.54	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230104	18.99	19.35	18.72	19.05	104700	19.05	up	up	correct
SPOK.US	Spok Holdings Inc	20230104	8.54	8.55	8.41	8.44	178100	8.44	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230104	0.38	0.41	0.38	0.41	1206000	0.41	up	up	correct
SPRB.US	Spruce Biosciences Inc	20230104	1.171	1.28	1.16	1.23	41000	1.23	up	up	correct
SPRO.US	Spero Therapeutics Inc	20230104	1.76	1.86	1.73	1.83	439600	1.83	up	up	correct
SPSC.US	SPS Commerce Inc	20230104	128.88	129.73	124.03	124.5	146900	124.5	down	down	correct
SPT.US	Sprout Social Inc	20230104	59.29	59.46	55.625	56.48	434200	56.48	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20230104	10.15	10.15	10.15	10.15	0	10.15
SPTKU.US	SportsTek Acquisition Corp	20230104	10.06	10.06	10.06	10.06	0	10.06
SPTN.US	SpartanNash Company	20230104	30.86	31.07	30.21	30.52	264700	30.52	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230104	9.31	9.81	9.26	9.75	321000	9.75	up	up	correct
SPWR.US	SunPower Corporation	20230104	17.26	17.73	17.1	17.71	2829700	17.71	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230104	1.01	1.05	1.01	1.05	19400	1.05	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230104	17.31	17.573	17.31	17.55	1500	17.55	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230104	0.3	0.347	0.29	0.34	18400	0.34	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230104	0.034	0.034	0.0251	0.0339	4919	0.0339	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230104	9.71	10.2	9.675	10.2	80300	10.2	up	up	correct
SRAX.US	SRAX Inc	20230104	1.59	1.655	1.45	1.49	47000	1.49	down	down	correct
SRCE.US	1st Source Corporation	20230104	52.9	53.67	52.67	52.78	40300	52.78	down	down	correct
SRCL.US	Stericycle Inc	20230104	51.29	51.62	50.415	50.9	408047	50.9	down	down	correct
SRDX.US	Surmodics Inc	20230104	33.94	34.8	33.54	34.27	30600	34.27	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20230104	1.94	2.24	1.84	2.03	81100	2.03	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20230104	1.04	1.16	0.98	1.16	13849900	1.16	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20230104	125	125.49	121.96	124.98	1218400	124.98	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230104	39.8	39.8	39.8	39.8	0	39.8
SRRK.US	Scholar Rock Holding Corporation	20230104	9.64	9.985	9.38	9.57	263300	9.57	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230104	7.05	7.26	6.98	7.25	167800	7.25	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230104	0.547	0.6	0.521	0.58	708500	0.58	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20230104	0.0729	0.0729	0.0729	0.0729	1000	0.0729
SSB.US	South State Corporation	20230104	76.53	77.57	76.32	76.66	375800	76.66	up	up	correct
SSBI.US	Summit State Bank	20230104	15.75	15.75	15.75	15.75	87	15.75
SSBK.US	Southern States Bancshares Inc. Common Stock	20230104	28.77	28.99	28.03	28.7	6100	28.7	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20230104	0.77	0.81	0.74	0.79	3400	0.79	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230104	52.87	53.76	52.67	53.38	950900	53.38	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230104	2.96	2.96	2.89	2.89	3300	2.89	down	up	incorrect
SSP.US	The E.W. Scripps Company	20230104	13.49	13.85	12.99	13.77	179300	13.77	up	up	correct
SSRM.US	SSR Mining Inc	20230104	16.62	16.98	16.52	16.88	2033900	16.88	up	down	incorrect
SSSS.US	SuRo Capital Corp	20230104	3.97	4.09	3.92	4.06	137000	4.06	up	up	correct
SSTI.US	ShotSpotter Inc	20230104	35	35.835	33.8	34.23	21700	34.23	down	down	correct
SSYS.US	Stratasys Ltd	20230104	12.66	13.36	12.59	13.23	745600	13.23	up	up	correct
STAA.US	STAAR Surgical Company	20230104	52.23	56.37	52.23	55.09	1324300	55.09	up	up	correct
STAB.US	Statera Biopharma Inc	20230104	0.09	0.11	0.09	0.1	3701600	0.1	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230104	2.92	2.99	2.85	2.93	34100	2.93	up	up	correct
STBA.US	S&T Bancorp Inc	20230104	34.28	34.67	33.9	34.11	134000	34.11	down	down	correct
STCN.US	Steel Connect Inc	20230104	1.46	1.47	1.38	1.44	62700	1.44	down	down	correct
STEP.US	StepStone Group Inc	20230104	25.23	25.83	24.945	25.78	474100	25.78	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230104	15.73	15.73	15.15	15.21	155800	15.21	down	down	correct
STGW.US	MDC Partners Inc	20230104	6.3	6.41	6.18	6.32	421200	6.32	up	up	correct
STIM.US	Neuronetics Inc	20230104	6.71	6.88	6.61	6.71	182200	6.71
STKL.US	SunOpta Inc	20230104	8.53	9.14	8.5	8.98	1358900	8.98	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230104	6.28	6.545	6.04	6.09	275900	6.09	down	down	correct
STLD.US	Steel Dynamics Inc	20230104	94.94	99.34	94.87	98.71	2393316	98.71	up	up	correct
STNE.US	StoneCo Ltd	20230104	8.58	8.96	8.48	8.76	5143600	8.76	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230104	9.16	9.75	8.65	9.65	629400	9.65	up	up	correct
STRA.US	Strategic Education Inc	20230104	79.63	80.54	79.46	79.82	59800	79.82	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230104	0.67	0.78	0.636	0.702	476200	0.702	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230104	0.0939	0.0939	0.0406	0.05	7736	0.05	down	down	correct
STRL.US	Sterling Construction Company Inc	20230104	33.59	34.62	33.03	33.36	279100	33.36	down	down	correct
STRM.US	Streamline Health Solutions Inc	20230104	1.65	1.65	1.59	1.64	26900	1.64	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20230104	8.13	8.48	8.05	8.1	510900	8.1	down	down	correct
STRR.US	Star Equity Holdings Inc	20230104	0.92	0.97	0.87	0.96	38900	0.96	up	up	correct
STRRP.US	Star Equity Holdings Inc	20230104	9.35	9.4	9.35	9.375	900	9.375	up	up	correct
STRS.US	Stratus Properties Inc	20230104	19.59	20.4	19.59	19.69	16700	19.69	up	up	correct
STRT.US	Strattec Security Corporation	20230104	20.85	21	20.46	20.64	2200	20.64	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230104	0.836	0.885	0.83	0.8685	87559	0.8685	up	up	correct
STTK.US	Shattuck Labs Inc	20230104	2.53	2.68	2.53	2.62	66000	2.62	up	up	correct
STX.US	Seagate Technology Holdings plc	20230104	52.97	53.89	52.26	52.49	2649800	52.49	down	down	correct
SUMO.US	Sumo Logic Inc	20230104	7.93	8	7.67	7.76	836700	7.76	down	down	correct
SUNW.US	Sunworks Inc	20230104	1.6	1.715	1.54	1.68	570300	1.68	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230104	37.66	38.63	37.4	38.58	601600	38.58	up	up	correct
SURF.US	Surface Oncology Inc	20230104	0.82	0.904	0.818	0.89	184900	0.89	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230104	6.68	6.69	6.061	6.1	125300	6.1	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230104	2.21	2.21	2.02	2.0999	9610	2.0999	down	down	correct
SVC.US	Service Properties Trust	20230104	7.26	7.51	7.24	7.35	1352800	7.35	up	up	correct
SVFA.US	SVF Investment Corp	20230104	10.12	10.13	10.12	10.13	246700	10.13	up	up	correct
SVFAU.US	SVF Investment Corp	20230104	10.12	10.122	10.12	10.12	12400	10.12
SVFAW.US	SVF Investment Corp	20230104	0.03	0.03	0.021	0.026	59100	0.026	down	down	correct
SVFB.US	SVF Investment Corp. 2	20230104	10.11	10.11	10.11	10.11	56	10.11
SVFD.US	Save Foods Inc	20230104	0.849	1.1	0.83	1.05	128600	1.05	up	up	correct
SVNAU.US	7 Acquisition Corporation Unit	20230104	10.28	10.28	10.28	10.28	100	10.28
SVRA.US	Savara Inc	20230104	1.59	1.775	1.55	1.75	273600	1.75	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20230104	0.91	0.93	0.91	0.93	3700	0.93	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230104	1.25	1.36	1.24	1.35	12800	1.35	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230104	0.1002	0.1002	0.1002	0.1002	15	0.1002
SWAV.US	ShockWave Medical Inc	20230104	194.14	204.99	193.02	204.5	626200	204.5	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20230104	8.99	9.02	8.82	8.89	619600	8.89	down	up	incorrect
SWET.US	Athlon Acquisition Corp	20230104	0	0	0	0	0	0
SWIM.US	Latham Group Inc	20230104	3.46	3.585	3.295	3.38	445700	3.38	down	down	correct
SWIR.US	Sierra Wireless Inc	20230104	28.9	28.98	28.8	28.92	533300	28.92	up	up	correct
SWKH.US	SWK Holdings Corporation	20230104	18.01	18.38	18.01	18.18	23700	18.18	up	up	correct
SWKS.US	Skyworks Solutions Inc	20230104	91.77	93.63	91.5	93.48	1966200	93.48	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230104	10.15	10.15	10.15	10.15	5	10.15
SWSSU.US	Springwater Special Situations Corp Unit	20230104	10.16	10.16	10.16	10.16	100	10.16
SWTX.US	SpringWorks Therapeutics Inc	20230104	26.51	28.46	26.445	28.43	901700	28.43	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230104	0.501	0.55	0.501	0.52	445800	0.52	up	up	correct
SY.US	So	20230104	1.53	1.61	1.445	1.51	761400	1.51	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20230104	63.87	64.01	62	62.25	61900	62.25	down	down	correct
SYBX.US	Synlogic Inc	20230104	0.704	0.775	0.704	0.75	135900	0.75	up	up	correct
SYNA.US	Synaptics Incorporated	20230104	95.09	98.51	94.67	98.18	391800	98.18	up	up	correct
SYNH.US	Syneos Health Inc	20230104	36.84	37.56	36.33	36.91	2885600	36.91	up	up	correct
SYPR.US	Sypris Solutions Inc	20230104	1.98	1.99	1.92	1.99	1900	1.99	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230104	3.55	3.659	3.425	3.49	48500	3.49	down	down	correct
SYTA.US	Siyata Mobile Inc	20230104	0.215	0.2225	0.167	0.18	18384015	0.18	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230104	0.0601	0.08	0.0601	0.08	11023	0.08	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230104	10.33	10.33	10.33	10.33	0	10.33
TA.US	TravelCenters of America Inc	20230104	43.97	45.11	43.54	44.89	61800	44.89	up	up	correct
TACT.US	TransAct Technologies Incorporated	20230104	6.29	6.45	6.29	6.43	10700	6.43	up	up	correct
TAIT.US	Taitron Components Incorporated	20230104	3.5	3.54	3.49	3.52	5900	3.52	up	down	incorrect
TAKMX.US	TAKMX	20230104	8.29	8.29	8.29	8.29	0	8.29
TALK.US	Talkspace Inc	20230104	0.596	0.626	0.57	0.6	258200	0.6	up	up	correct
TALKW.US	Talkspace Inc	20230104	0.0525	0.0898	0.0525	0.089	3061	0.089	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230104	1.105	1.21	1.1	1.11	365700	1.11	up	up	correct
TANH.US	Tantech Holdings Ltd	20230104	2.31	2.39	2.25	2.36	26800	2.36	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230104	25.36	25.4	25.32	25.39	1500	25.39	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20230104	25.1	25.25	25.1	25.239	1700	25.239	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230104	25.05	25.19	25.05	25.15	2300	25.15	up	up	correct
TAOP.US	Taoping Inc	20230104	0.68	0.72	0.66	0.67	51500	0.67	down	down	correct
TARA.US	Protara Therapeutics Inc	20230104	2.989	2.989	2.84	2.88	2800	2.88	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230104	14.62	14.93	14.44	14.78	41000	14.78	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230104	17.58	17.93	17.08	17.81	233600	17.81	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230104	1.45	1.5	1.42	1.5	55600	1.5	up	down	incorrect
TATT.US	TAT Technologies Ltd	20230104	5.44	5.52	5.3	5.4	11600	5.4	down	down	correct
TAYD.US	Taylor Devices Inc	20230104	14.5	14.5	13.42	13.48	19000	13.48	down	down	correct
TBBK.US	The Bancorp Inc	20230104	29.62	29.85	29.23	29.47	374100	29.47	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230104	9.85	10.09	9.84	9.98	22800	9.98	up	down	incorrect
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230104	10.1	10.1	10.1	10.1	96	10.1
TBK.US	Triumph Bancorp Inc	20230104	50.52	52.04	50.43	51.03	226723	51.03	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20230104	23.07	24	22.07	23.05	2790	23.05	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230104	3.15	3.3	3.05	3.25	1334100	3.25	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20230104	0.52	0.52	0.47	0.47	28632	0.47	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230104	14.55	14.55	14.3465	14.4	49135	14.3002	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230104	2.17	2.29	2.15	2.26	693900	2.26	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230104	0.11	0.114	0.11	0.114	1400	0.114	up	up	correct
TBNK.US	Territorial Bancorp Inc	20230104	24.19	24.62	24.1	24.28	21600	24.28	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230104	10.98	11.18	10.82	10.87	476000	10.87	down	down	correct
TBSA.US	TB SA Acquisition Corp	20230104	10.08	10.08	10.08	10.08	0	10.08
TBSAU.US	TB SA Acquisition Corp	20230104	10.1	10.1	10.1	10.1	0	10.1
TC.US	TuanChe ADR	20230104	0.99	1.08	0.9652	1.08	306499	1.08	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20230104	14.7	14.7	14.5	14.5	1000	14.5	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230104	59.43	61.03	59.23	59.49	345200	59.49	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230104	19.24	19.7	19.24	19.57	18200	19.57	up	up	correct
TCBK.US	TriCo Bancshares	20230104	50.41	51	49.74	49.89	56500	49.89	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230104	15.16	15.318	15.16	15.19	2700	15.19	up	up	correct
TCDA.US	Tricida Inc	20230104	0.164	0.186	0.163	0.181	5473900	0.181	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230104	17.88	18.24	17.7	18.09	19600	18.09	up	up	correct
TCCO.US	Technical Communications Corporation	20230104	0.83	0.83	0.83	0.83	0	0.83
TCFC.US	The Community Financial Corporation	20230104	39.85	39.85	38.69	39.11	5244	38.9365	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230104	11.9	12.47	11.9	12.45	204600	12.45	up	up	correct
TCOM.US	Trip.com Group Limited	20230104	37.17	38.22	36.94	38.13	8778738	38.13	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230104	1.5	1.59	1.5	1.59	99900	1.59	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20230104	13.09	13.28	13.09	13.19	161800	13.19	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20230104	1.03	1.07	1.01	1.05	126600	1.05	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20230104	1.68	1.843	1.68	1.7	22400	1.7	up	down	incorrect
TCVA.US	TCV Acquisition Corp	20230104	10.028	10.08	10.02	10.02	6000	10.02	down	down	correct
TCX.US	Tucows Inc	20230104	33.54	34.71	32.935	34.36	34831	34.36	up	down	incorrect
TDS.US	PV	20230104	14.18	14.7091	13.955	14.5	239182	14.5	up	up	correct
TDUP.US	ThredUp Inc	20230104	1.21	1.33	1.16	1.28	266400	1.28	up	up	correct
TDW.US	WT	20230104	2.2	2.25	2.17	2.2422	11112	2.2422	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230104	128	128.195	123.22	126.4	2148409	126.4	down	down	correct
TECH.US	Bio	20230104	83.76	85.15	83.09	84.39	622700	84.39	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20230104	10.387	10.4	10.35	10.4	4200	10.4	up	up	correct
TEDU.US	Tarena International Inc	20230104	4.97	4.97	4.97	4.97	400	4.97
TELA.US	TELA Bio Inc	20230104	11.47	11.89	11.31	11.89	31500	11.89	up	up	correct
TELL.US	Tellurian Inc	20230104	1.62	1.79	1.56	1.74	11968400	1.74	up	up	correct
TENB.US	Tenable Holdings Inc	20230104	38	38.46	37.52	37.91	537300	37.91	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230104	2.36	2.4	1.9	2.22	1636885	2.22	down	up	incorrect
TER.US	Teradyne Inc	20230104	87.24	87.88	85.75	87.42	2025400	87.42	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230104	8.71	9.31	8.28	8.66	284072	8.66	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20230104	5.06	5.09	5.03	5.09	6400	5.09	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20230104	10.035	10.035	10.03	10.03	2700	10.03	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20230104	9.94	9.94	9.94	9.94	0	9.94
TFC.US	PR	20230104	19.41	19.99	19.41	19.99	39232	19.99	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230104	0.976	1.06	0.935	1.06	77300	1.06	up	up	correct
TFSL.US	TFS Financial Corporation	20230104	14.52	14.55	14.32	14.39	129100	14.39	down	down	correct
TGH.US	PB	20230104	19.09	19.4121	18.39	19.3999	10230	19.3999	up	down	incorrect
TGLS.US	Tecnoglass Inc	20230104	31.3	32.69	30.83	31.26	324400	31.26	down	down	correct
TGTX.US	TG Therapeutics Inc	20230104	11.7	11.7	10.48	10.72	9109100	10.72	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230104	10.196	10.21	10.18	10.18	10100	10.18	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20230104	10.21	10.21	10.21	10.21	100	10.21
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230104	0.07	0.07	0.07	0.07	4400	0.07
TH.US	Target Hospitality Corp	20230104	14.91	15.201	14.61	15.08	374100	15.08	up	up	correct
THACU.US	Thrive Acquisition Corporation Unit	20230104	10.35	10.35	10.35	10.35	0	10.35
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230104	9.955	9.97	9.955	9.965	17600	9.965	up	down	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230104	9.99	9.99	9.99	9.99	700	9.99
THFF.US	First Financial Corporation	20230104	46.12	46.27	45.6	45.82	42900	45.08	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20230104	3.64	3.7	3.35	3.4	73200	3.4	down	down	correct
THRM.US	Gentherm Incorporated	20230104	66.58	67.62	65.88	66.7	94400	66.7	up	down	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20230104	3.63	3.744	3.55	3.55	120700	3.55	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230104	5.39	7.19	5.39	7.1	880800	7.1	up	up	correct
THRY.US	Thryv Holdings Inc	20230104	19.48	19.72	19.28	19.38	217800	19.38	down	down	correct
THTX.US	Theratechnologies Inc	20230104	1.05	1.15	0.92	1.1	157800	1.1	up	up	correct
THWWW.US	Target Hospitality Corp	20230104	5.38	5.43	5.35	5.43	12900	5.43	up	up	correct
TIG.US	Trean Insurance Group Inc	20230104	5.99	6	5.96	5.99	334427	5.99
TIGO.US	Millicom International Cellular S.A	20230104	13.14	13.37	13.08	13.33	131200	13.33	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230104	3.3	3.64	3.24	3.59	3640400	3.59	up	up	correct
TIL.US	Instil Bio Inc	20230104	0.6	0.6399	0.59	0.6231	1027432	0.6231	up	up	correct
TILE.US	Interface Inc	20230104	10.13	10.23	10	10.07	277000	10.07	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20230104	10.09	10.09	10.085	10.09	524500	10.09
TIOAU.US	Tio Tech A	20230104	10.06	10.07	10.06	10.07	300	10.07	up	up	correct
TIOAW.US	Tio Tech A Warrants	20230104	0.02	0.02	0.02	0.02	101737	0.02
TIPLX.US	Total Income + Real Estate Fund Class L	20230104	34.52	34.52	34.52	34.52	0	34.52
TIPPX.US	Total Income + Real Estate Fund CL C	20230104	32.82	32.82	32.82	32.82	0	32.82
TIPRX.US	Totl In Rl Est A	20230104	35.01	35.01	35.01	35.01	0	35.01
TIPT.US	Tiptree Inc	20230104	14.23	14.67	14.22	14.58	42400	14.58	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230104	35.86	35.86	35.86	35.86	0	35.86
TIRX.US	Tian Ruixiang Holdings Ltd	20230104	1.89	2.26	1.89	2.04	37900	2.04	up	up	correct
TITN.US	Titan Machinery Inc	20230104	39.65	40.19	39.23	39.67	190800	39.67	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230104	0.655	0.737	0.652	0.724	94500	0.724	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20230104	5.61	5.75	5.465	5.65	20700	5.65	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20230104	4.22	4.62	4.22	4.27	1200	4.27	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20230104	0.5	0.504	0.451	0.489	188400	0.489	down	down	correct
TLRY.US	Tilray Inc	20230104	2.8	2.99	2.75	2.96	19297600	2.96	up	up	correct
TLS.US	Telos Corporation	20230104	5.18	5.2	4.82	4.89	472200	4.89	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20230104	0.61	0.65	0.6	0.63	78300	0.63	up	down	incorrect
TMC.US	TMC the metals company Inc	20230104	0.718	0.829	0.718	0.791	969600	0.791	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20230104	22.67	23.76	22.08	23.58	247900	23.58	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230104	0.061	0.068	0.06	0.068	800	0.068	up	down	incorrect
TMDI.US	Titan Medical Inc	20230104	0.7	0.75	0.67	0.73	429600	0.73	up	down	incorrect
TMDX.US	TransMedics Group Inc	20230104	57.22	57.87	53.7	54.05	398500	54.05	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230104	10.14	10.17	10.14	10.14	2000	10.14
TMKRU.US	Tastemaker Acquisition Corp	20230104	10.18	10.18	10.18	10.18	0	10.18
TMKRW.US	Tastemaker Acquisition Corp	20230104	0.15	0.15	0.15	0.15	7700	0.15
TMUS.US	T	20230104	140.5	140.98	137.36	139.96	6900800	139.96	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230104	45.32	47.13	45.25	46.5	1336200	46.5	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230104	7.38	7.76	7.33	7.72	106700	7.72	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230104	0.47	0.52	0.42	0.5	5315500	0.5	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230104	2.03	2.09	1.92	2.02	134000	2.02	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230104	10.37	10.37	10.37	10.37	600	10.37
TOI.US	DFP Healthcare Acquisitions Corp	20230104	1.6	1.68	1.52	1.56	83900	1.56	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230104	0.132	0.132	0.132	0.132	2000	0.132
TOMZ.US	TOMI Environmental Solutions Inc	20230104	0.52	0.54	0.51	0.53	10000	0.53	up	down	incorrect
TOPS.US	Top Ships Inc	20230104	1.18	1.53	1.17	1.38	4905800	1.38	up	up	correct
TOUR.US	Tuniu Corporation	20230104	1.94	2.04	1.74	1.97	2097500	1.97	up	down	incorrect
TOWN.US	TowneBank	20230104	30.64	30.95	30.19	30.25	139500	30.25	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20230104	10	10.01	10	10.01	2200	10.01	up	up	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20230104	10.14	10.14	10.14	10.14	0	10.14
TPBAW.US	TPB Acquisition Corporation I Warrant	20230104	0.4599	0.4639	0.4101	0.4389	20736	0.4389	down	down	correct
TPIC.US	TPI Composites Inc	20230104	9.95	10.95	9.795	10.95	817900	10.95	up	up	correct
TPST.US	Tempest Therapeutics Inc	20230104	1.271	1.45	1.27	1.35	32100	1.35	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230104	13.79	14.17	12.035	12.33	54700	12.33	down	down	correct
TREE.US	LendingTree Inc	20230104	22.05	23	21.82	22.73	206300	22.73	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230104	4.8	4.814	4.645	4.7	35000	4.7	down	down	correct
TRIB.US	Trinity Biotech plc	20230104	0.93	1.2	0.93	1.05	23100	1.05	up	up	correct
TRIN.US	Trinity Capital Inc	20230104	11.16	11.5	11.06	11.35	177861	11.35	up	up	correct
TRIP.US	TripAdvisor Inc	20230104	18.5	19.23	18.43	19.21	1977400	19.21	up	up	correct
TRIS.US	UN	20230104	10.1	10.1	10.1	10.1	0	10.1
TRKAW.US	Troika Media Group Inc	20230104	0.0221	0.0451	0.02	0.0451	1347	0.0451	up	up	correct
TRMB.US	Trimble Inc	20230104	51.41	51.7	50.02	50.8	1729000	50.8	down	down	correct
TRMD.US	TORM plc	20230104	26.09	26.55	25.47	25.61	485800	25.61	down	down	correct
TRMK.US	Trustmark Corporation	20230104	34.96	35.58	34.41	34.53	342500	34.53	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230104	6.59	6.87	6.53	6.81	82200	6.81	up	up	correct
TRNS.US	Transcat Inc	20230104	73.5	74.86	72.3	73.75	59000	73.75	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230104	10.26	10.26	10.26	10.26	0	10.26
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230104	10.14	10.14	10.14	10.14	0	10.14
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230104	0.0183	0.0183	0.0183	0.0183	1293	0.0183
TROO.US	TROOPS Inc	20230104	1.99	2.15	1.99	2.15	5700	2.15	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20230104	110.68	112.81	108.94	111.36	1472100	111.36	up	up	correct
TRS.US	TriMas Corporation	20230104	28.23	28.91	27.91	28.06	102400	28.06	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20230104	38.04	38.26	37.45	37.6	78800	37.6	down	down	correct
TRTN.US	PE	20230104	18.87	19.51	18.74	19.5	53329	19.5	up	up	correct
TRUE.US	TrueCar Inc	20230104	2.58	2.745	2.54	2.71	220400	2.71	up	up	correct
TRUP.US	Trupanion Inc	20230104	46.13	48.77	45.66	46.95	412700	46.95	up	down	incorrect
TRVG.US	trivago N.V	20230104	1.37	1.45	1.37	1.44	360600	1.44	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230104	2	2.14	1.95	2.12	96700	2.12	up	up	correct
TRVN.US	Trevena Inc	20230104	1.59	1.85	1.56	1.68	288800	1.68	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230104	9.11	9.58	8.75	9.25	40400	9.25	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230104	33.95	34.23	33.6	33.74	9500	33.74	down	down	correct
TSCO.US	Tractor Supply Company	20230104	224.51	225.33	220.05	221.49	898900	221.49	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230104	43.21	43.81	43.06	43.3	471300	43.3	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230104	2.26	2.26	2.08	2.12	522700	2.12	down	down	correct
TSIFX.US	TSIFX	20230104	8.93	8.93	8.93	8.93	0	8.93
TSLA.US	Tesla Inc	20230104	109.11	114.59	107.52	113.64	180388984	113.64	up	up	correct
TSP.US	TuSimple Holdings Inc	20230104	1.59	1.62	1.525	1.59	1738300	1.59
TSRI.US	TSR Inc	20230104	7.29	7.29	6.75	7.06	3200	7.06	down	down	correct
TSVT.US	2seventy bio Inc	20230104	9.35	10.03	9.23	9.71	405500	9.71	up	down	incorrect
TTCF.US	Tattooed Chef Inc	20230104	1.41	1.6	1.4	1.57	1862200	1.57	up	up	correct
TTD.US	The Trade Desk Inc	20230104	44.47	44.68	42.937	44.31	4653700	44.31	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20230104	44.91	45.41	43.96	44.48	155100	44.48	down	down	correct
TTEK.US	Tetra Tech Inc	20230104	143.55	144.66	140.66	141.79	227700	141.79	down	down	correct
TTGT.US	TechTarget Inc	20230104	45.33	45.9	44.71	45.52	299100	45.52	up	up	correct
TTMI.US	TTM Technologies Inc	20230104	15.29	15.52	14.95	15.02	512700	15.02	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230104	0.85	0.85	0.8	0.82	21400	0.82	down	down	correct
TTOO.US	T2 Biosystems Inc	20230104	1.6	1.68	1.56	1.61	144000	1.61	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230104	4.28	4.44	4.2	4.32	101600	4.32	up	up	correct
TTWO.US	Take	20230104	103.5	108.63	103.5	106.77	1474800	106.77	up	up	correct
TUEM.US	Tuesday Morning Corporation	20230104	0.51	0.61	0.4	0.5	148700	0.5	down	down	correct
TURN.US	180 Degree Capital Corp	20230104	5.25	5.33	5.25	5.33	8200	5.33	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230104	6.65	7.255	6.62	7.06	356600	7.06	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230104	20.75	21.08	20.67	20.98	720806	20.98	up	up	correct
TW.US	Tradeweb Markets Inc	20230104	65.45	65.84	63.38	63.94	749600	63.94	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230104	9.96	10.46	9.9	9.93	21900	9.93	down	down	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20230104	10.1	10.1	10.1	10.1	4000	10.1
TWCBW.US	Bilander Acquisition Corp. Warrant	20230104	0.17	0.19	0.17	0.19	2968	0.19	up	up	correct
TWIN.US	Twin Disc Incorporated	20230104	9.07	9.4	9.07	9.1	5600	9.1	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230104	10.22	10.235	9.88	10.1	353900	10.1	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230104	10.06	10.06	10.06	10.06	0	10.06
TWLVW.US	Twelve Seas Investment Company II	20230104	0.02	0.02	0.02	0.02	600	0.02
TWNK.US	Hostess Brands Inc	20230104	22.36	22.82	22.17	22.68	917300	22.68	up	up	correct
TWOU.US	2U Inc	20230104	6.33	6.63	6.32	6.54	579700	6.54	up	up	correct
TWST.US	Twist Bioscience Corporation	20230104	24.05	25.48	23.75	25.41	749900	25.41	up	down	incorrect
TXG.US	10x Genomics Inc	20230104	36	36.74	34.78	36.31	652800	36.31	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20230104	6.01	6.27	5.9	6.25	42400	6.25	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20230104	165.3	169.69	165.3	169.17	6285300	169.17	up	up	correct
TXRH.US	Texas Roadhouse Inc	20230104	93.71	94.79	93.26	93.7	916900	93.7	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230104	7.1	7.15	6.85	6.91	7200	6.91	down	up	incorrect
TZOO.US	Travelzoo	20230104	4.41	5.38	4.41	5.13	522000	5.13	up	down	incorrect
TZPS.US	TZP Strategies Acquisition Corp	20230104	10.1	10.1	10.1	10.1	0	10.1
TZPSU.US	TZP Strategies Acquisition Corp	20230104	10.13	10.13	10.13	10.13	100	10.13
UAL.US	United Airlines Holdings Inc	20230104	37.62	39.85	37.56	39.72	8743700	39.72	up	up	correct
UBCP.US	United Bancorp Inc	20230104	14.8	14.8	14.8	14.8	900	14.8
UBFO.US	United Security Bancshares	20230104	7.2	7.36	7.2	7.22	3000	7.22	up	up	correct
UBOH.US	United Bancshares Inc	20230104	18.4	18.4	18.35	18.35	250	18.35	down	down	correct
UBSI.US	United Bankshares Inc	20230104	40.24	40.79	39.83	39.91	475700	39.91	down	down	correct
UBX.US	Unity Biotechnology Inc	20230104	3.04	3.48	2.97	3.42	427800	3.42	up	up	correct
UCBI.US	United Community Banks Inc	20230104	33.81	34.34	33.58	33.73	495000	33.73	down	down	correct
UCBIO.US	United Community Banks Inc	20230104	25.286	25.8	25.2	25.35	19100	25.35	up	up	correct
UCL.US	uCloudlink Group Inc	20230104	3.08	3.25	3.07	3.14	19412	3.14	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20230104	33.74	34.39	33.45	34.03	276200	34.03	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20230104	10.85	11.23	10.85	11.21	568000	11.21	up	up	correct
UEIC.US	Universal Electronics Inc	20230104	21.11	21.49	20.99	21.07	53100	21.07	down	down	correct
UFCS.US	United Fire Group Inc	20230104	27.8	27.95	27.42	27.54	48500	27.54	down	up	incorrect
UFPI.US	UFP Industries Inc	20230104	80.5	81.6	80.31	81.3	205600	81.3	up	up	correct
UFPT.US	UFP Technologies Inc	20230104	115.01	118	113.2	113.54	68400	113.54	down	down	correct
UG.US	United	20230104	10.74	10.9	10.66	10.69	3600	10.69	down	down	correct
UGRO.US	urban	20230104	2.85	3.2967	2.81	3.05	37135	3.05	up	up	correct
UHAL.US	AMERCO	20230104	59.64	60.69	59.45	60.42	213000	60.42	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20230104	1.03	1.04	1	1.01	80800	1.01	down	down	correct
UK.US	Ucommune International Ltd	20230104	1.55	1.65	1.486	1.6	118746	1.6	up	up	correct
UKOMW.US	Ucommune International Ltd	20230104	0.0449	0.0449	0.0236	0.0236	1207	0.0236	down	down	correct
ULBI.US	Ultralife Corporation	20230104	3.74	3.88	3.71	3.87	26800	3.87	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20230104	10.25	10.84	10.23	10.72	668900	10.72	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20230104	34.15	34.16	33.46	33.79	39500	33.79	down	down	correct
ULTA.US	Ulta Beauty Inc	20230104	476.31	483.61	471.33	483.52	716900	483.52	up	up	correct
UMBF.US	UMB Financial Corporation	20230104	83.28	84.31	82.09	82.21	170900	82.21	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20230104	17.45	17.55	17.145	17.24	1480237	17.24	down	down	correct
UNAM.US	Unico American Corporation	20230104	1.48	1.57	1.43	1.49	17400	1.49	up	down	incorrect
UNB.US	Union Bankshares Inc	20230104	24.79	24.91	23.99	24.1	9600	24.1	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230104	0.48	0.505	0.44	0.483	222300	0.483	up	up	correct
UNIT.US	Uniti Group Inc	20230104	5.83	5.96	5.77	5.91	1832800	5.91	up	up	correct
UNTY.US	Unity Bancorp Inc	20230104	26.96	27.06	26.52	26.52	11400	26.52	down	down	correct
UONE.US	Urban One Inc	20230104	4.76	4.81	4.72	4.79	22700	4.79	up	down	incorrect
UONEK.US	Urban One Inc	20230104	4.1	4.29	4.04	4.28	18400	4.28	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230104	1.53	1.69	1.43	1.65	412600	1.65	up	down	incorrect
UPLD.US	Upland Software Inc	20230104	7.33	7.62	7.25	7.53	693441	7.53	up	down	incorrect
UPST.US	Upstart Holdings Inc	20230104	13.12	14.5	13.02	13.87	5289000	13.87	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230104	10.25	10.25	10.25	10.25	0	10.25
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230104	0.04	0.0941	0.0387	0.04	15309	0.04
UPWK.US	Upwork Inc	20230104	10.92	11.44	10.8	11.39	1275500	11.39	up	up	correct
URBN.US	Urban Outfitters Inc	20230104	24.56	25.58	24.45	25.56	2367300	25.56	up	up	correct
URGN.US	UroGen Pharma Ltd	20230104	8.78	9.28	8.677	8.78	83500	8.78
UROY.US	Uranium Royalty Corp	20230104	2.24	2.35	2.24	2.32	447300	2.32	up	down	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20230104	7.26	7.34	7.19	7.34	7300	7.34	up	up	correct
USAU.US	U.S. Gold Corp	20230104	4.88	5.3	4.88	5.3	32700	5.3	up	up	correct
USCB.US	US Century Bank	20230104	12.01	12.29	12.01	12.16	6300	12.16	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230104	10.31	10.31	10.31	10.31	0	10.31
USEG.US	U.S. Energy Corp	20230104	2.31	2.31	2.25	2.28	14600	2.28	down	down	correct
USIO.US	Usio Inc	20230104	1.7	1.74	1.61	1.65	6900	1.65	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230104	134.7	134.7	134.7	134.7	800	134.7
USQIX.US	USQ Core Real Estate Fund	20230104	28.72	28.72	28.72	28.72	0	28.72
USQSX.US	USQ Core Real Estate Fund	20230104	28.77	28.77	28.77	28.77	0	28.77
UTHR.US	United Therapeutics Corporation	20230104	272.47	273.89	270.17	272.83	343300	272.83	up	up	correct
UTMD.US	Utah Medical Products Inc	20230104	100.49	101.41	99.23	100.3	5100	100.3	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230104	0.94	0.94	0.881	0.933	6800	0.933	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230104	0.21	0.265	0.201	0.244	1198000	0.244	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230104	3.54	3.62	3.54	3.62	400	3.62	up	up	correct
UVSP.US	Univest Financial Corporation	20230104	26.22	26.39	25.57	25.72	79200	25.72	down	down	correct
UXIN.US	Uxin Limited	20230104	3.03	3.332	3.01	3.26	271000	3.26	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230104	35.96	36.62	35.2	35.9	23200	35.9	down	up	incorrect
VACC.US	Vaccitech plc	20230104	2.37	2.49	2.33	2.41	43100	2.41	up	up	correct
VALN.US	Valneva SE	20230104	13.83	14.175	13.83	14.04	2600	14.04	up	up	correct
VEON.US	VEON Ltd	20230104	0.5	0.5	0.47	0.49	749200	0.49	down	down	correct
VALU.US	Value Line Inc	20230104	48.5	48.5	46.75	46.75	1300	46.75	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230104	10.092	10.1	10.092	10.1	9600	10.1	up	down	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230104	1.37	1.61	1.37	1.6	95400	1.6	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230104	52.51	60.7	52.51	55.05	4200	55.05	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20230104	0.44	0.47	0.44	0.46	1212700	0.46	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230104	0.128	0.155	0.128	0.151	3520600	0.151	up	up	correct
VBNK.US	VersaBank Common Shares	20230104	7.5	7.63	7.5	7.63	1500	7.611	up	up	correct
VBTX.US	Veritex Holdings Inc	20230104	28.55	28.87	27.85	28.08	236000	28.08	down	down	correct
VC.US	Visteon Corporation	20230104	134.55	136.75	134.04	136.49	269800	136.49	up	up	correct
VCEL.US	Vericel Corporation	20230104	25.34	26.06	25.15	25.51	482500	25.51	up	up	correct
VCMIX.US	Versus Capital Multi	20230104	29.33	29.33	29.33	29.33	0	29.33
VCNX.US	Vaccinex Inc	20230104	0.61	0.65	0.61	0.64	22000	0.64	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230104	27.27	27.27	27.27	27.27	0	27.27
VCTR.US	Victory Capital Holdings Inc	20230104	27.23	27.501	27.05	27.44	211900	27.44	up	down	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230104	9.91	9.96	9.91	9.96	21200	9.96	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230104	9.93	9.95	9.93	9.95	1700	9.95	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230104	0.066	0.079	0.066	0.066	3733	0.066
VCYT.US	Veracyte Inc	20230104	22.91	24.07	22.73	23.77	993100	23.77	up	up	correct
VECO.US	Veeco Instruments Inc	20230104	18.67	18.88	18.44	18.67	381200	18.67
VECT.US	VectivBio Holding AG	20230104	8.635	8.635	8.52	8.57	2200	8.57	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230104	1.777	1.82	1.725	1.79	8300	1.79	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20230104	7.15	8.1	6.21	6.46	8359300	6.46	down	down	correct
VERB.US	Verb Technology Company Inc	20230104	0.17	0.177	0.161	0.167	1377900	0.167	down	down	correct
VERBW.US	Verb Technology Company Inc	20230104	0.0525	0.0525	0.0437	0.0524	1300	0.0524	down	down	correct
VERI.US	Veritone Inc	20230104	5.38	5.41	5.03	5.33	238700	5.33	down	down	correct
VERO.US	Venus Concept Inc	20230104	0.315	0.315	0.29	0.315	269800	0.315
VERU.US	Veru Inc	20230104	5.14	5.46	5.06	5.43	1495600	5.43	up	down	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20230104	18.93	20.36	18.75	20.26	698800	20.26	up	up	correct
VERX.US	Vertex Inc	20230104	14.86	15.06	14.59	14.76	103000	14.76	down	up	incorrect
VERY.US	Vericity Inc	20230104	7.12	7.84	7.12	7.84	600	7.84	up	down	incorrect
VEV.US	Vicinity Motor Corp. Common Stock	20230104	0.99	1.04	0.96	1.02	310000	1.02	up	up	correct
VFF.US	Village Farms International Inc	20230104	1.35	1.46	1.34	1.45	734700	1.45	up	up	correct
VFLEX.US	VFLEX	20230104	26.07	26.07	26.07	26.07	0	26.07
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230104	10.26	10.26	10.26	10.26	300	10.26
VIA.US	Via Renewables Inc	20230104	5.22	5.29	5.13	5.22	64029	5.22
VIASP.US	Via Renewables Inc	20230104	22.335	22.45	21.6	22.2	3800	22.2	down	down	correct
VIAV.US	Viavi Solutions Inc	20230104	10.76	10.88	10.61	10.75	1332400	10.75	down	down	correct
VICR.US	Vicor Corporation	20230104	54.86	55.73	54.47	55.17	114100	55.17	up	up	correct
VIEW.US	View Inc	20230104	0.935	0.96	0.88	0.897	1113200	0.897	down	down	correct
VIEWW.US	View Inc	20230104	0.0474	0.0474	0.0474	0.0474	298	0.0474
VIIAU.US	7GC & Co. Holdings Inc	20230104	10.13	10.14	10.12	10.14	2000	10.14	up	down	incorrect
VIIAW.US	7GC & Co. Holdings Inc	20230104	0.05	0.05	0.05	0.05	100	0.05
VINC.US	Vincerx Pharma Inc	20230104	0.95	1.015	0.94	0.99	69200	0.99	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20230104	1.2	1.295	1.19	1.295	22400	1.295	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230104	8.87	9.09	8.616	8.81	13400	8.81	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230104	1.07	1.15	1.07	1.15	113100	1.15	up	up	correct
VIR.US	Vir Biotechnology Inc	20230104	25.06	25.485	25.04	25.2	555400	25.2	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230104	4.63	4.75	4.52	4.62	18700	4.62	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230104	0.25	0.25	0.24	0.248	136900	0.248	down	down	correct
VIRT.US	Virtu Financial Inc	20230104	20.65	21.07	20.62	20.96	873000	20.96	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20230104	1.45	1.61	1.41	1.6	151000	1.6	up	down	incorrect
VISL.US	Vislink Technologies Inc	20230104	0.58	0.65	0.56	0.64	410700	0.64	up	up	correct
VITL.US	Vital Farms Inc	20230104	15.19	15.41	14.865	15	186700	15	down	down	correct
VIVE.US	Viveve Medical Inc	20230104	0.68	0.69	0.52	0.625	457200	0.625	down	down	correct
VIVO.US	Meridian Bioscience Inc	20230104	33.42	33.46	33.32	33.35	319500	33.35	down	down	correct
VJET.US	voxeljet AG	20230104	2.1	2.24	2.05	2.14	21500	2.14	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230104	8.26	8.85	8.21	8.42	1862200	8.42	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20230104	10.05	10.05	10.05	10.05	0	10.05
VLCN.US	Volcon Inc. Common stock	20230104	1.04	1.13	1.013	1.12	82300	1.12	up	up	correct
VLDR.US	Velodyne Lidar Inc	20230104	0.8	0.83	0.78	0.82	953900	0.82	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20230104	0.28	0.397	0.26	0.311	43200	0.311	up	up	correct
VLGEA.US	Village Super Market Inc	20230104	23.32	23.51	22.78	23.1	26500	23.1	down	down	correct
VLN.US	WT	20230104	0.3301	0.3302	0.2593	0.2623	43470	0.2623	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20230104	0.27	0.32	0.262	0.283	1597800	0.283	up	up	correct
VLY.US	Valley National Bancorp	20230104	11.37	11.47	11.2	11.26	2240500	11.26	down	down	correct
VLYPO.US	Valley National Bancorp	20230104	25.1	25.15	25	25	14500	25	down	down	correct
VLYPP.US	Valley National Bancorp	20230104	24.77	24.8	24.43	24.65	3700	24.65	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20230104	4.58	4.637	4.565	4.637	3500	4.637	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20230104	7.61	7.71	7.55	7.66	32900	7.66	up	down	incorrect
VMEO.US	Vimeo Inc	20230104	3.57	3.7	3.56	3.62	1842600	3.62	up	down	incorrect
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230104	10.18	10.18	10.18	10.18	100	10.18
VNDA.US	Vanda Pharmaceuticals Inc	20230104	7.43	7.57	7.38	7.49	673700	7.49	up	up	correct
VNET.US	21Vianet Group Inc	20230104	6.16	6.18	5.82	6.16	2399600	6.16
VNO.US	PO	20230104	14.07	14.3	13.84	14.24	45028	14.24	up	up	correct
VNOM.US	Viper Energy Partners LP	20230104	28.64	29.37	28.27	28.71	548400	28.71	up	down	incorrect
VOD.US	Vodafone Group Plc	20230104	10.51	10.635	10.4799	10.6	9673843	10.6	up	up	correct
VOR.US	Vor Biopharma Inc	20230104	6.75	7.14	6.51	6.96	121600	6.96	up	down	incorrect
VOXX.US	VOXX International Corporation	20230104	8.47	8.76	8.42	8.72	42900	8.72	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20230104	10.09	10.09	10.09	10.09	400	10.09
VPCBU.US	VPC Impact Acquisition Holdings II	20230104	10.08	10.08	10.08	10.08	0	10.08
VQS.US	Viq Solutions Inc	20230104	0.26	0.2694	0.2565	0.2565	48000	0.2565	down	down	correct
VRA.US	Vera Bradley Inc	20230104	4.76	5	4.76	4.93	225300	4.93	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230104	2.93	2.93	2.743	2.81	22700	2.81	down	down	correct
VRAY.US	ViewRay Inc	20230104	4.46	4.46	4.25	4.27	881000	4.27	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230104	2.89	3.39	2.89	3.31	136000	3.31	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20230104	28.76	29.08	28.15	28.51	279786	28.51	down	down	correct
VREX.US	Varex Imaging Corporation	20230104	20.4	20.555	19.76	19.94	328400	19.94	down	down	correct
VRM.US	Vroom Inc	20230104	0.96	1.08	0.96	1.07	2335500	1.07	up	up	correct
VRME.US	VerifyMe Inc	20230104	1.1724	1.22	1.1724	1.22	15400	1.22	up	up	correct
VRMEW.US	VerifyMe Inc	20230104	0.075	0.075	0.075	0.075	3634	0.075
VRNA.US	Verona Pharma plc	20230104	24.17	25.34	23.982	25.11	1125800	25.11	up	up	correct
VRNS.US	Varonis Systems Inc	20230104	24.45	24.8	22.01	24.45	872300	24.45
VRNT.US	Verint Systems Inc	20230104	36.65	37.18	36.35	37.08	517900	37.08	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230104	0.68	0.77	0.68	0.74	102600	0.74	up	up	correct
VRRM.US	Verra Mobility Corporation	20230104	14.33	14.48	13.885	13.99	1726500	13.99	down	down	correct
VRSK.US	Verisk Analytics Inc	20230104	179.84	181.64	178.7	180.25	603200	180.25	up	down	incorrect
VRSN.US	VeriSign Inc	20230104	203.65	206.89	202.7	205.56	771632	205.56	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230104	194.31	202.17	194.31	202.11	91300	202.11	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230104	288.3	289.29	283.98	286.83	1137569	286.83	down	down	correct
VS.US	Versus Systems Inc	20230104	0.48	0.526	0.46	0.52	453900	0.52	up	down	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230104	10.32	10.35	10.3	10.34	19913	10.34	up	down	incorrect
VSAT.US	Viasat Inc	20230104	32.85	33.8	32.48	33.47	322400	33.47	up	up	correct
VSEC.US	VSE Corporation	20230104	46.85	47.8	45.76	46.43	49600	46.43	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20230104	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20230104	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20230104	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20230104	0.045	0.045	0.045	0.045	500	0.045
VSTA.US	Vasta Platform Limited	20230104	3.88	4.02	3.88	3.89	8179	3.89	up	down	incorrect
VSTM.US	Verastem Inc	20230104	0.43	0.46	0.4	0.44	1143600	0.44	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20230104	0.12	0.16	0.12	0.15	16686100	0.15	up	up	correct
VTNR.US	Vertex Energy Inc	20230104	5.92	6.03	5.81	5.88	1670000	5.88	down	down	correct
VTRS.US	Viatris Inc	20230104	11.5	11.78	11.43	11.75	10617500	11.75	up	up	correct
VTRU.US	Vitru Limited	20230104	22.15	22.4092	20.51	21.22	115638	21.22	down	down	correct
VTSI.US	VirTra Inc	20230104	4.6801	4.7347	4.67	4.67	7400	4.67	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230104	0.708	0.784	0.671	0.77	73700	0.77	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230104	29.89	31.89	28.83	31.355	576100	31.355	up	up	correct
VUZI.US	Vuzix Corporation	20230104	3.61	3.84	3.53	3.8	498000	3.8	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230104	2.06	2.962	1.75	1.88	113469700	1.88	down	down	correct
VVPR.US	VivoPower International PLC	20230104	0.26	0.27	0.243	0.251	150500	0.251	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230104	3.25	3.288	3.08	3.09	226500	3.09	down	down	correct
VXRT.US	Vaxart Inc	20230104	0.9532	1.1	0.94	1.04	2399192	1.04	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20230104	5.95	6.06	5.87	6	107100	6	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20230104	0.141	0.365	0.141	0.238	13909200	0.238	up	up	correct
VYNT.US	Vyant Bio Inc	20230104	0.73	0.77	0.73	0.77	2118300	0.77	up	up	correct
WABC.US	Westamerica Bancorporation	20230104	58.3	59.14	57.93	58.24	202900	58.24	down	down	correct
WAFD.US	Washington Federal Inc	20230104	33.49	33.8	32.77	32.87	490400	32.87	down	down	correct
WAFDP.US	Washington Federal Inc	20230104	17.84	18.2	17.84	18.18	22100	18.18	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20230104	2.31	2.4	2.233	2.35	4700	2.35	up	up	correct
WAL.US	PA	20230104	20.4887	20.56	20.3	20.49	32142	20.49	up	up	correct
WALD.US	Waldencast Acquisition Corp	20230104	9.32	9.99	8.73	9.3	6300	9.3	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20230104	0.62	0.62	0.62	0.62	0	0.62
WASH.US	Washington Trust Bancorp Inc	20230104	47.52	48.4	47.49	47.53	47000	47.53	up	up	correct
WATT.US	Energous Corporation	20230104	0.83	0.87	0.8	0.87	198900	0.87	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230104	3.052	3.1	3.01	3.03	5900	3.03	down	down	correct
WB.US	Weibo Corporation	20230104	19.95	20.33	19.55	20.04	6515900	20.04	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230104	37.595	37.945	36.975	37.49	7987036	37.49	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230104	25.17	25.32	24.75	25.11	296000	25.11	down	down	correct
WDAY.US	Workday Inc	20230104	171.31	173.16	168.99	171.22	1660200	171.22	down	down	correct
WDC.US	Western Digital Corporation	20230104	32.44	33.545	32.33	33.05	6348418	33.05	up	up	correct
WDFC.US	WD	20230104	163.55	164.44	160.76	161.18	85800	160.3904	down	down	correct
WE.US	WT	20230104	0.12	0.1506	0.12	0.1506	41590	0.1506	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230104	12.06	12.06	12.06	12.06	0	12.06
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230104	12.92	12.92	12.92	12.92	0	12.92
WEJO.US	Wejo Group Limited Common Shares	20230104	0.488	0.542	0.488	0.527	149800	0.527	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20230104	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230104	22.16	22.89	22.155	22.82	2485274	22.82	up	down	incorrect
WERN.US	Werner Enterprises Inc	20230104	41.01	42.26	40.75	41.95	584800	41.95	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20230104	12.78	12.78	12.78	12.78	0	12.78
WETF.US	WisdomTree Investments Inc	20230104	5.55	5.625	5.5125	5.57	493345	5.57	up	up	correct
WEYS.US	Weyco Group Inc	20230104	21.91	22.59	21.77	21.99	31200	21.99	up	up	correct
WFC.US	PD	20230104	16.82	17.28	16.82	17.28	169080	17.28	up	up	correct
WFCF.US	Where Food Comes From Inc	20230104	13.65	13.89	13.02	13.4	5600	13.4	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20230104	16.53	16.53	16.53	16.53	0	16.53
WFRD.US	Weatherford International plc Ordinary Shares	20230104	47.84	48.32	46.85	47.39	911800	47.39	down	up	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230104	19.88	19.907	19.88	19.907	100	19.907	up	up	correct
WHF.US	WhiteHorse Finance Inc	20230104	13.05	13.38	12.91	13.21	86300	13.21	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20230104	3.76	3.77	3.65	3.71	5200	3.71	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230104	1.41	1.41	1.33	1.35	7000	1.35	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230104	13.32	13.508	13.26	13.41	3800	13.41	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230104	1.62	1.629	1.61	1.62	1300	1.62
WILC.US	G. Willi	20230104	13.95	15.15	13.5	14.8	15500	14.8	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20230104	0.77	0.89	0.75	0.859	502800	0.859	up	up	correct
WINA.US	Winmark Corporation	20230104	239.22	241.06	239.05	240.2	10300	240.2	up	up	correct
WING.US	Wingstop Inc	20230104	134.65	138.18	131.5	136.5	605000	136.5	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230104	0.18	0.25	0.16	0.21	2943000	0.21	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230104	10.36	10.36	10.36	10.36	0	10.36
WINVU.US	WinVest Acquisition Corp Unit	20230104	10.14	10.14	10.14	10.14	1	10.14
WIRE.US	Encore Wire Corporation	20230104	133.93	136.14	132.6	135.47	129900	135.45	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230104	0.1	0.1	0.09	0.1	46353200	0.1
WISH.US	ContextLogic Inc	20230104	0.501	0.525	0.48	0.518	19603000	0.518	up	up	correct
WIX.US	Wix.com Ltd	20230104	76.74	78.4	75.31	78.21	600400	78.21	up	up	correct
WKEY.US	WISeKey International Holding AG	20230104	1.9	1.96	1.76	1.85	30600	1.85	down	up	incorrect
WKHS.US	Workhorse Group Inc	20230104	1.65	1.69	1.595	1.69	2817300	1.69	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230104	11.1	11.66	10.583	11.11	116800	11.11	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20230104	1.01	1.05	0.99	1	100200	1	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230104	0.2	0.2	0.14	0.1415	7000	0.1415	down	down	correct
WLDN.US	Willdan Group Inc	20230104	17.87	18.3	17.87	18.06	17300	18.06	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230104	59.25	59.41	58.7	58.7	6900	58.7	down	down	correct
WMG.US	Warner Music Group Corp	20230104	35.63	36.52	35.38	36.51	2579300	36.51	up	up	correct
WMPN.US	William Penn Bancorporation	20230104	12.18	12.24	12.08	12.14	45600	12.14	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230104	9.49	9.5	9.43	9.48	34600	9.48	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230104	0.1918	0.2383	0.1862	0.22	10891000	0.22	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230104	9.345	9.87	9.27	9.77	1688500	9.77	up	up	correct
WORX.US	SCWorx Corp	20230104	0.389	0.51	0.375	0.492	309400	0.492	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230104	0.8	0.85	0.77	0.85	399100	0.85	up	up	correct
WRAP.US	Wrap Technologies Inc	20230104	1.71	1.76	1.66	1.74	34800	1.74	up	up	correct
WRLD.US	World Acceptance Corporation	20230104	66.46	71.86	66.46	70.82	90900	70.82	up	up	correct
WSBC.US	WesBanco Inc	20230104	37	37.81	36.44	36.55	192900	36.55	down	down	correct
WSBCP.US	WesBanco Inc	20230104	25.32	25.4	25.2	25.3	2900	25.3	down	down	correct
WSBF.US	Waterstone Financial Inc	20230104	17.59	17.67	17.26	17.31	45700	17.1091	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230104	45.01	45.215	44.28	44.53	1585800	44.53	down	down	correct
WSFS.US	WSFS Financial Corporation	20230104	45.22	45.87	44.49	44.74	220100	44.74	down	down	correct
WTBA.US	West Bancorporation Inc	20230104	25.8	25.8	24.93	24.95	28800	24.95	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230104	0.173	0.295	0.171	0.207	6698900	0.207	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20230104	84.26	85.24	83.68	84.19	385300	84.19	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230104	24.245	24.245	23.91	23.91	1300	23.91	down	up	incorrect
WTFCP.US	Wintrust Financial Corporation	20230104	25.88	25.98	25.76	25.85	20700	25.85	down	up	incorrect
WTW.US	Weight Watchers International Inc	20230104	247.05	248.21	244.77	246.49	547200	246.49	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20230104	6.21	6.36	5.92	6.3	392100	6.3	up	down	incorrect
WVFC.US	WVS Financial Corp	20230104	14	14	14	14	200	14
WVVI.US	Willamette Valley Vineyards Inc	20230104	5.99	6.08	5.98	6.08	2600	6.08	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20230104	5.4	5.75	5.37	5.75	10100	5.75	up	up	correct
WW.US	WW International Inc	20230104	4.02	4.41	3.94	4.35	1825000	4.35	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230104	10.15	10.15	10.15	10.15	0	10.15
WWD.US	Woodward Inc	20230104	97.95	101.15	97.67	100.85	374800	100.85	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20230104	86.7	92.35	86.7	90.9	5743649	90.9	up	up	correct
XAIR.US	Beyond Air Inc	20230104	6.3	6.62	6.25	6.46	174000	6.46	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230104	0.288	0.33	0.285	0.33	71200	0.33	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230104	0.8	1.01	0.8	1.01	500	1.01	up	up	correct
XCAPX.US	ACAP Strategic Fund	20230104	14.5	14.5	14.5	14.5	0	14.5
XCBFX.US	Capstone Church Bond Fund	20230104	6.58	6.58	6.58	6.58	0	6.58
XCLIX.US	XCLIX	20230104	9.11	9.11	9.11	9.11	0	9.11
XCUR.US	Exicure Inc	20230104	1.35	1.78	1.33	1.58	775100	1.58	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230104	10.79	10.79	10.79	10.79	0	10.79
XEL.US	Xcel Energy Inc	20230104	70.41	71.23	70.13	70.67	2265900	70.67	up	up	correct
XELA.US	Exela Technologies Inc	20230104	0.081	0.083	0.08	0.081	33738200	0.081
XELB.US	Xcel Brands Inc	20230104	0.7011	0.8395	0.7011	0.7999	2400	0.7999	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20230104	37.93	38.34	37.47	37.75	315300	37.75	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230104	1.09	1.1	1.02	1.04	2420800	1.04	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230104	10.2	10.2	10.2	10.2	0	10.2
XFOR.US	X4 Pharmaceuticals Inc	20230104	1	1.05	0.935	1.05	714400	1.05	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230104	647.13	647.13	647.13	647.13	0	647.13
XGN.US	Exagen Inc	20230104	2.46	2.5	2.43	2.49	24600	2.49	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20230104	8.12	8.12	8.12	8.12	0	8.12
XLO.US	Xilio Therapeutics Inc. Common Stock	20230104	2.7	2.81	2.65	2.81	28500	2.81	up	up	correct
XM.US	Qualtrics International Inc	20230104	10.39	10.76	10.25	10.63	852961	10.63	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230104	32.57	32.57	29.96	30.18	561000	30.18	down	down	correct
XNCR.US	Xencor Inc	20230104	26.02	26.34	25.55	25.95	351600	25.95	down	down	correct
XNET.US	Xunlei Limited	20230104	1.98	2.01	1.97	1.99	71800	1.99	up	up	correct
XOMA.US	XOMA Corporation	20230104	18.315	18.315	17.65	18.03	14300	18.03	down	down	correct
XOMAO.US	XOMA Corporation	20230104	24.04	24.293	24.01	24.195	1700	24.195	up	up	correct
XOMAP.US	XOMA Corporation	20230104	24.255	24.4	24.255	24.4	1500	24.4	up	up	correct
XONE.US	The ExOne Company	20230104	49.738	49.738	49.71	49.73	8100	49.73	down	down	correct
XOS.US	Xos Inc	20230104	0.52	0.595	0.5	0.582	390700	0.582	up	up	correct
XOSWW.US	Xos Equity Warrants	20230104	0.0398	0.0398	0.0341	0.0396	32578	0.0396	down	down	correct
XP.US	XP Inc	20230104	13.92	14.34	13.83	14.23	2760600	14.23	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230104	10.01	10.01	10	10.01	63200	10.01
XPAXU.US	XPAC Acquisition Corp. Unit	20230104	10.05	10.05	10.05	10.05	0	10.05
XPAXW.US	XPAC Acquisition Corp. Warrant	20230104	0.1299	0.177	0.1295	0.1504	7458	0.1504	up	up	correct
XPEL.US	XPEL Inc	20230104	59.82	59.9	58.14	59.55	58900	59.55	down	down	correct
XPER.US	Xperi Holding Corporation	20230104	9.03	9.22	8.86	8.92	211800	8.92	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230104	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20230104	33.22	34.035	32.93	33.78	3697845	33.78	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230104	0.892	0.892	0.81	0.871	2700	0.871	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230104	15.34	15.72	15.28	15.48	1378300	15.48	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230104	9.46	9.46	9.46	9.46	0	9.46
XSICX.US	Voya Senior Income Fund Class	20230104	9.43	9.43	9.43	9.43	0	9.43
XSIIX.US	ING Senior Incm Fd	20230104	9.42	9.42	9.42	9.42	0	9.42
XSIWX.US	ING Senior Incm Fd	20230104	9.46	9.46	9.46	9.46	0	9.46
XSLCX.US	Invesco Senior Loan Fund Class	20230104	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20230104	1.31	1.34	1.22	1.26	13300	1.26	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20230104	0.92	0.95	0.906	0.934	718300	0.934	up	up	correct
YELL.US	Yellow Corporation	20230104	2.56	2.62	2.51	2.53	386400	2.53	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230104	0.939	0.969	0.85	0.922	574800	0.922	down	down	correct
YI.US	111 Inc	20230104	3.13	3.3	3.02	3.18	434000	3.18	up	up	correct
YJ.US	Yunji Inc	20230104	0.78	0.83	0.75	0.76	93700	0.76	down	down	correct
YMAB.US	Y	20230104	4.92	5.16	4.76	5.11	302200	5.11	up	up	correct
YNDX.US	Yandex N.V	20230104	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20230104	45.15	45.59	44.61	45.15	44700	45.15
YQ.US	17 Education & Technology Group Inc	20230104	2.03	2.12	1.968	2.06	145400	2.06	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20230104	1.81	1.87	1.67	1.87	14500	1.87	up	up	correct
YTRA.US	Yatra Online Inc	20230104	2.38	2.39	2.29	2.31	12200	2.31	down	down	correct
YVR.US	Liquid Media Group Ltd	20230104	0.2	0.23	0.2	0.22	211900	0.22	up	up	correct
YY.US	JOYY Inc	20230104	36.64	37.9	36.11	36.8	1068700	36.8	up	down	incorrect
Z.US	Zillow Group Inc	20230104	34.29	36.005	33.75	35.61	10904100	35.61	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230104	263.62	265.81	258.23	262.99	311600	262.99	down	down	correct
ZCMD.US	Zhongchao Inc	20230104	1.18	1.2	1.14	1.16	9100	1.16	down	down	correct
ZD.US	Ziff Davis Inc.	20230104	80.2	81.38	80.15	80.62	164700	80.62	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230104	1.05	1.16	1.01	1.05	99900	1.05
ZEST.US	Ecoark Holdings Inc. Common Stock	20230104	0.29	0.29	0.24	0.26	27500	0.26	down	down	correct
ZEUS.US	Olympic Steel Inc	20230104	33.51	34.54	32.53	32.81	58800	32.81	down	up	incorrect
ZG.US	Zillow Group Inc	20230104	33.38	35.05	32.98	34.74	906700	34.74	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20230104	28.46	28.57	27.6	27.77	8281900	27.77	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230104	10.205	10.205	10.205	10.205	0	10.205
ZION.US	Zions Bancorporation National Association	20230104	49.08	50.84	48.97	50.23	1689000	50.23	up	up	correct
ZIONL.US	ZIONL	20230104	25.42	25.64	25.3	25.64	8900	25.64	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20230104	25.36	25.49	25.36	25.49	3100	25.49	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230104	17.97	18.65	17.96	18.65	1038	18.65	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230104	2.44	2.5	2.44	2.49	2600	2.49	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20230104	0.46	0.648	0.46	0.518	242900	0.518	up	up	correct
ZLAB.US	Zai Lab Limited	20230104	33	33.94	31.77	33.92	1064300	33.92	up	up	correct
ZM.US	Zoom Video Communications Inc	20230104	67.62	68.01	65.88	67.65	3209600	67.65	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230104	20.95	21.08	19.398	21.04	793900	21.04	up	up	correct
ZS.US	Zscaler Inc	20230104	111.93	114.08	108.93	111.59	1617000	111.59	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230104	9.99	10.09	9.97	9.98	25100	9.98	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230104	10.03	10.05	9.96	10	6500	10	down	down	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230104	0.17	0.1702	0.17	0.1702	577	0.1702	up	up	correct
ZUMZ.US	Zumiez Inc	20230104	22.21	23.01	22.06	22.58	428200	22.58	up	down	incorrect
ZVO.US	Zovio Inc	20230104	0.009	0.01	0.009	0.0095	91773	0.0095	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20230104	10.02	10.02	9.99	10.02	952657	10.02
ZXYZ.US	A	20230104	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230104	0.5568	0.5598	0.5226	0.5582	288778	0.5582	up	up	correct
ZYXI.US	Zynex Inc	20230104	13.91	14.24	13.86	14.11	99800	14.11	up	up	correct