CollectAI

close-nasdaq_stocks

2023/03/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230323	6.63	6.63	6.63	6.63	0	6.63
AACG.US	ATA Creativity Global	20230323	1.86	1.86	1.76	1.76	17800	1.76	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230323	10.09	10.09	10.09	10.09	0	10.09
AACIU.US	Armada Acquisition Corp. I Unit	20230323	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230323	0.11	0.11	0.11	0.11	100	0.11
AADI.US	Aadi Bioscience Inc	20230323	7.25	7.33	7.05	7.29	137500	7.29	up	up	correct
AAIDX.US	AAIDX	20230323	19.59	19.59	19.59	19.59	0	19.59
AAL.US	American Airlines Group Inc	20230323	14	14.18	13.47	13.63	25033400	13.63	down	down	correct
AAME.US	Atlantic American Corporation	20230323	2.46	2.49	2.41	2.49	3500	2.49	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20230323	2.36	2.47	2.36	2.46	84300	2.46	up	up	correct
AAON.US	AAON Inc	20230323	91.65	94.37	91.16	92.35	334100	92.35	up	down	incorrect
AAPL.US	Apple Inc	20230323	158.83	161.55	157.68	158.93	67622100	158.93	up	up	correct
AATC.US	Image Sensing Systems Inc	20230323	4.07	4.08	4.06	4.06	3400	4.06	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20230323	102.48	102.48	102.48	102.48	0	102.48
ABCB.US	Ameris Bancorp	20230323	37.02	37.235	35.32	35.38	554927	35.236	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230323	7.35	7.4499	7.16	7.31	1736165	7.31	down	up	incorrect
ABCM.US	Abcam plc	20230323	13.39	13.55	12.98	13.19	685700	13.19	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20230323	2.4	2.51	2.35	2.43	72800	2.43	up	up	correct
ABIO.US	ARCA biopharma Inc	20230323	2.05	2.08	2.01	2.03	25700	2.03	down	down	correct
ABNB.US	Airbnb Inc	20230323	122.51	124.66	118.33	120.3	4028500	120.3	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230323	4.13	4.26	3.84	3.98	64400	3.98	down	down	correct
ABR.US	PF	20230323	17.6651	18.11	17.05	17.05	8738	17.05	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230323	1.72	1.795	1.68	1.72	231500	1.72
ABST.US	Absolute Software Corporation	20230323	7.58	7.77	7.58	7.67	32300	7.67	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230323	2.95	3	2.92	2.96	662900	2.96	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230323	0.6	0.653	0.6	0.62	6400	0.62	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230323	18.72	18.85	18.11	18.32	1155800	18.32	down	up	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20230323	10.07	10.07	10.07	10.07	3500	10.07
ACAHU.US	Atlantic Coastal Acquisition Corp	20230323	10.09	10.09	10.09	10.09	0	10.09
ACAQ.US	UN	20230323	10.82	10.82	10.82	10.82	1	10.82
ACB.US	Aurora Cannabis Inc	20230323	0.7198	0.7297	0.6932	0.7059	1886679	0.7059	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230323	10.77	10.84	10.77	10.84	1000	10.84	up	up	correct
ACBAW.US	Ace Global Business Acquisition Limited	20230323	0.0425	0.0425	0.0425	0.0425	0	0.0425
ACCD.US	Accolade Inc	20230323	13.1	13.675	12.71	13.25	1033686	13.25	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20230323	0.8141	0.8141	0.75	0.772	116369	0.772	down	down	correct
ACET.US	Adicet Bio Inc	20230323	6.04	6.18	5.64	5.79	562600	5.79	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230323	65.78	66.78	64.92	65.6	2018300	65.6	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230323	19.19	19.275	18.73	18.87	42200	18.87	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230323	21.935	22.25	21.51	21.61	9900	21.61	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20230323	69.78	70.36	69.01	69.44	347600	69.44	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230323	0.86	0.9	0.805	0.8559	214454	0.8559	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20230323	4.67	4.75	4.62	4.71	36800	4.71	up	up	correct
ACIU.US	AC Immune SA	20230323	2.17	2.2	2.042	2.19	1018100	2.19	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20230323	25.64	26.03	24.94	24.96	967108	24.96	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230323	133.21	136.38	128.4	131.38	877700	131.38	down	down	correct
ACMR.US	ACM Research Inc	20230323	11.41	11.91	11.2	11.47	682000	11.47	up	up	correct
ACNB.US	ACNB Corporation	20230323	32.28	32.5	31.11	31.8	26100	31.8	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230323	0.6	0.62	0.57	0.57	82200	0.57	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230323	7.94	8.245	7.85	8.15	608100	8.15	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230323	0.73	0.75	0.67	0.72	201800	0.72	down	down	correct
ACST.US	Acasti Pharma Inc	20230323	0.47	0.49	0.42	0.44	36500	0.44	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20230323	22.09	22.09	21.655	21.72	85100	21.72	down	down	correct
ACTG.US	Acacia Research Corporation	20230323	4.01	4.09	3.86	3.91	290700	3.91	down	down	correct
ACVA.US	ACV Auctions Inc	20230323	12.73	12.96	12.61	12.81	693400	12.81	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230323	3.24	3.31	3.24	3.31	2600	3.31	up	up	correct
ADAG.US	Adagene Inc	20230323	1.55	1.55	1.52	1.52	5700	1.52	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230323	10.44	10.44	10.44	10.44	0	10.44
ADAP.US	Adaptimmune Therapeutics plc	20230323	1.12	1.14	1.02	1.09	646600	1.09	down	down	correct
ADBE.US	Adobe Inc	20230323	368.99	375.25	365.49	369	3138600	369	up	up	correct
ADC.US	PA	20230323	17.35	17.35	17.07	17.1	4074	17.1	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230323	10.35	10.35	10.35	10.35	33	10.35
ADERU.US	26 Capital Acquisition Corp	20230323	10	10	10	10	0	10
ADERW.US	26 Capital Acquisition Corp	20230323	0.0464	0.0464	0.0464	0.0464	100	0.0464
ADES.US	Advanced Emissions Solutions Inc	20230323	2.05	2.08	1.97	1.97	39600	1.97	down	down	correct
ADI.US	Analog Devices Inc	20230323	188.97	192.54	187.06	189.45	2658300	189.45	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230323	0.4	0.41	0.38	0.38	132200	0.38	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230323	0.0371	0.0371	0.0371	0.0371	555	0.0371
ADMA.US	ADMA Biologics Inc	20230323	3.04	3.14	3.03	3.11	2383200	3.11	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230323	0.13	0.13	0.11	0.12	714400	0.12	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230323	1.57	1.599	1.15	1.2	35774800	1.2	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230323	0.2	0.22	0.1399	0.14	488425	0.14	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230323	10.79	10.8	10.79	10.8	500	10.8	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20230323	0.029	0.029	0.021	0.021	3540	0.021	down	down	correct
ADP.US	Automatic Data Processing Inc	20230323	213.7	216.91	212.14	213.62	1893900	213.62	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230323	8.03	8.24	7.79	7.84	600000	7.84	down	down	correct
ADSK.US	Autodesk Inc	20230323	200.92	204.67	199.11	201.14	1549700	201.14	up	up	correct
ADTN.US	ADTRAN Inc	20230323	14.98	15.74	14.86	15.65	694500	15.65	up	up	correct
ADTX.US	Aditxt Inc	20230323	0.91	0.92	0.847	0.887	31400	0.887	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230323	99.65	100.43	98.81	99.71	94700	99.71	up	down	incorrect
ADV.US	Advantage Solutions Inc	20230323	1.92	1.92	1.81	1.84	395800	1.84	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230323	0.786	0.79	0.725	0.748	453400	0.748	down	down	correct
ADVWW.US	Advantage Solutions Inc	20230323	0.14	0.14	0.139	0.139	4128	0.139	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20230323	1.25	1.256	1.051	1.06	166600	1.06	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230323	10.39	10.39	10.39	10.39	0	10.39
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230323	7.15	7.8	6.99	7.55	267800	7.55	up	down	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20230323	1.03	1.14	1.03	1.1	330300	1.1	up	up	correct
AEHR.US	Aehr Test Systems	20230323	37.47	40.69	37.03	39.68	2661800	39.68	up	up	correct
AEI.US	Alset EHome International Inc	20230323	1.6	1.63	1.55	1.58	10400	1.58	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230323	97.25	99.24	95.85	97.05	176900	97.05	down	down	correct
AEL.US	PB	20230323	23.87	24.2054	23.3191	23.58	15174	23.58	down	down	correct
AEMD.US	Aethlon Medical Inc	20230323	0.4	0.4	0.36	0.37	56600	0.37	down	up	incorrect
AEP.US	American Electric Power Company Inc	20230323	86.81	87.53	85.21	85.41	3862100	85.41	down	up	incorrect
AEPPZ.US	American Electric Power Company Inc	20230323	48.97	49.21	48.65	48.67	29600	48.67	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230323	1.16	1.18	1.13	1.13	107300	1.13	down	down	correct
AEYE.US	AudioEye Inc	20230323	5.92	5.92	5.58	5.85	8100	5.85	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230323	2.68	2.78	2.62	2.72	7300	2.72	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230323	14.01	14.49	14	14.1	45029	14.1	up	up	correct
AFCG.US	AFC Gamma Inc	20230323	12.19	12.44	11.96	12.05	145100	11.5191	down	down	correct
AFIB.US	Acutus Medical Inc	20230323	0.81	0.84	0.801	0.81	37700	0.81
AFMD.US	Affimed N.V	20230323	0.85	0.85	0.676	0.702	1633500	0.702	down	down	correct
AFRM.US	Affirm Holdings Inc	20230323	9.81	10.75	9.66	9.99	18147800	9.99	up	down	incorrect
AFYA.US	Afya Limited	20230323	10.6	10.745	9.66	9.96	456600	9.96	down	down	correct
AGBA.US	AGBA Acquisition Limited	20230323	1.631	2.07	1.62	1.97	40700	1.97	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20230323	0.048	0.048	0.048	0.048	1381	0.048
AGEN.US	Agenus Inc	20230323	1.56	1.56	1.45	1.48	4387100	1.48	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20230323	3	3	2.98	2.985	175300	2.985	down	down	correct
AGFY.US	Agrify Corporation	20230323	0.2	0.22	0.171	0.18	1396700	0.18	down	down	correct
AGIL.US	AgileThought Inc	20230323	3.4	3.45	3.16	3.23	65100	3.23	down	up	incorrect
AGILW.US	AgileThought Inc	20230323	0.4475	0.4475	0.35	0.4375	2314	0.4375	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230323	22.1	22.39	21.39	21.98	434100	21.98	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230323	0.325	0.355	0.322	0.322	52900	0.322	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230323	1.68	1.92	1.672	1.85	3900	1.85	up	up	correct
AGNC.US	AGNC Investment Corp	20230323	9.83	10.13	9.58	9.63	18459100	9.5136	down	down	correct
AGNCM.US	AGNC Investment Corp	20230323	21.1	21.2	20.6	20.6	16127	20.1751	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20230323	24.65	24.7	23.97	24.07	103069	23.4576	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20230323	20.832	21.728	20.1	20.2	37300	19.8081	down	down	correct
AGNCP.US	AGNC Investment Corp.	20230323	19.48	19.8666	18.69	18.8	43039	18.435	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20230323	0.7	0.75	0.7	0.72	69900	0.72	up	up	correct
AGRX.US	Agile Therapeutics Inc	20230323	0.278	0.288	0.22	0.242	2561200	0.242	down	down	correct
AGYS.US	Agilysys Inc	20230323	79.09	81.04	78.09	79.33	106300	79.33	up	up	correct
AHCO.US	AdaptHealth Corp	20230323	13.8	13.94	13.44	13.68	938600	13.68	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20230323	0.0036	0.0036	0.0036	0.0036	420	0.0036
AIH.US	Aesthetic Medical International Holdings Group Limited	20230323	1.258	1.316	1.258	1.31	7200	1.31	up	up	correct
AIHS.US	Senmiao Technology Limited	20230323	0.93	0.93	0.893	0.895	5800	0.895	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20230323	61.98	62	61.98	61.99	3592247	61.99	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20230323	4.26	4.38	4.21	4.28	33000	4.28	up	up	correct
AIRG.US	Airgain Inc	20230323	5.64	5.64	5.28	5.38	8900	5.38	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230323	4.93	5.04	4.705	4.71	109300	4.71	down	down	correct
AIRT.US	Air T Inc	20230323	22.7	23.63	21.71	22.5	2100	22.5	down	down	correct
AIRTP.US	Air T Inc	20230323	22	22	22	22	200	22
AKAM.US	Akamai Technologies Inc	20230323	74.74	76.01	74.5	75.05	1364800	75.05	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230323	0.67	0.694	0.62	0.685	1004000	0.685	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20230323	38.29	40.17	37.99	39.84	1418400	39.84	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230323	2.95	2.95	2.74	2.8	745600	2.8	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230323	0.262	0.286	0.24	0.256	92100	0.256	down	down	correct
AKU.US	Akumin Inc	20230323	0.8	0.82	0.797	0.8	22300	0.8
AKYA.US	Akoya Biosciences Inc	20230323	8.01	8.18	7.65	7.69	83500	7.69	down	down	correct
ALCO.US	Alico Inc	20230323	24.53	24.5624	23.91	24.02	50523	23.97	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230323	8.3	9.2	8.3	9.06	2382700	9.06	up	up	correct
ALEC.US	Alector Inc	20230323	5.92	6.04	5.82	5.94	511100	5.94	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230323	46.58	48.3	46.26	47.37	2007100	47.37	up	up	correct
ALGN.US	Align Technology Inc	20230323	314.06	319.54	307.35	311.48	1006900	311.48	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20230323	1.2	1.24	1.13	1.13	63800	1.13	down	down	correct
ALGT.US	Allegiant Travel Company	20230323	82.32	83.55	79.47	80.87	147100	80.87	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230323	6.18	6.5	6.115	6.12	759600	6.12	down	up	incorrect
ALIM.US	Alimera Sciences Inc	20230323	1.447	1.46	1.42	1.42	3800	1.42	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20230323	1.73	1.8	1.61	1.69	58200	1.69	down	down	correct
ALKS.US	Alkermes plc	20230323	25.98	26.15	25.43	25.75	914200	25.75	down	up	incorrect
ALKT.US	Alkami Technology Inc	20230323	12.09	12.485	11.72	12.08	246500	12.08	down	down	correct
ALLK.US	Allakos Inc	20230323	5.03	5.03	4.62	4.73	749800	4.73	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230323	5.12	5.24	5	5.05	1637800	5.05	down	down	correct
ALLT.US	Allot Ltd	20230323	2.72	2.78	2.54	2.62	58100	2.62	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230323	192.54	195.16	189.11	190.49	458500	190.49	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230323	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230323	13.65	13.65	12.45	12.45	38300	12.45	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230323	10.12	10.754	10.12	10.12	506800	10.12
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230323	10.14	10.14	10.14	10.14	0	10.14
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230323	0.1119	0.1119	0.1119	0.1119	190	0.1119
ALPN.US	Alpine Immune Sciences Inc	20230323	7.9	8.12	7.65	8.12	65000	8.12	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230323	0.48	0.504	0.45	0.467	537300	0.467	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230323	48.9	50.03	48.361	48.8	192300	48.8	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20230323	1.438	1.438	1.33	1.35	33700	1.35	down	down	correct
ALRS.US	Alerus Financial Corporation	20230323	16.58	16.92	16.1	16.16	43500	16.16	down	down	correct
ALT.US	Altimmune Inc	20230323	4.25	4.38	4.14	4.19	2963200	4.19	down	down	correct
ALTO.US	Alto Ingredients Inc	20230323	1.45	1.64	1.45	1.54	2292200	1.54	up	up	correct
ALTR.US	Altair Engineering Inc	20230323	68.86	69.76	68.31	68.85	235700	68.85	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230323	10.09	10.09	10.08	10.09	3500	10.09
ALTUU.US	Altitude Acquisition Corp	20230323	10.08	10.08	10.08	10.08	0	10.08
ALTUW.US	Altitude Acquisition Corp	20230323	0.05	0.05	0.05	0.05	2600	0.05
ALVR.US	AlloVir Inc	20230323	4.2	4.21	3.97	4.15	287600	4.15	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230323	4.84	4.91	4.67	4.87	335300	4.87	up	up	correct
ALYA.US	Alithya Group Inc	20230323	1.91	1.98	1.91	1.98	20900	1.98	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230323	0.436	0.439	0.41	0.43	138500	0.43	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230323	19.06	19.22	18.02	18.2	164500	18.2	down	up	incorrect
AMAO.US	American Acquisition Opportunity Inc	20230323	10.17	10.17	10.11	10.15	9500	10.15	down	down	correct
AMAOU.US	American Acquisition Opportunity Inc	20230323	10.24	10.24	10.24	10.24	0	10.24
AMAT.US	Applied Materials Inc	20230323	121.27	124.99	120.17	122.78	6182233	122.78	up	down	incorrect
AMBA.US	Ambarella Inc	20230323	78.81	80.33	77.39	79.41	369400	79.41	up	up	correct
AMCX.US	AMC Networks Inc	20230323	16.07	16.44	15.86	16.19	458200	16.19	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230323	100.05	102.43	98.671	100.28	84088899	100.28	up	up	correct
AMED.US	Amedisys Inc	20230323	72.94	73.47	69.36	69.79	361700	69.79	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230323	39.45	40.4	38.06	38.5	152400	38.5	down	down	correct
AMGN.US	Amgen Inc	20230323	230.04	234.1	229.89	233.1	2175700	233.1	up	up	correct
AMKR.US	Amkor Technology Inc	20230323	25.7	26.64	25.47	26.03	893200	26.03	up	up	correct
AMNB.US	American National Bankshares Inc	20230323	31	31.5	30.78	31.25	41800	31.25	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20230323	37.42	37.82	36.42	36.78	51300	36.78	down	down	correct
AMPG.US	AmpliTech Group Inc	20230323	2.32	2.484	2.31	2.32	28000	2.32
AMPGW.US	AmpliTech Group Inc	20230323	0.432	0.432	0.432	0.432	0	0.432
AMPH.US	Amphastar Pharmaceuticals Inc	20230323	37.08	37.38	36.66	36.91	218800	36.91	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230323	11.55	11.96	11.47	11.64	553700	11.64	up	up	correct
AMRK.US	A	20230323	30.83	31.73	30.63	31.39	257600	31.39	up	up	correct
AMRN.US	Amarin Corporation plc	20230323	1.56	1.59	1.52	1.52	1623500	1.52	down	down	correct
AMRS.US	Amyris Inc	20230323	1.34	1.5	1.34	1.45	5555000	1.45	up	up	correct
AMSC.US	American Superconductor Corporation	20230323	4.25	4.36	4.09	4.13	140100	4.13	down	down	correct
AMSF.US	AMERISAFE Inc	20230323	49.05	49.66	48.33	48.41	59900	48.41	down	down	correct
AMST.US	Amesite Inc	20230323	2.65	2.65	2.375	2.43	41500	2.43	down	down	correct
AMSWA.US	American Software Inc	20230323	12.48	12.48	12.16	12.24	149600	12.24	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230323	22.48	22.48	21.5	21.76	81800	21.76	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230323	0.382	0.407	0.345	0.393	153100	0.393	up	up	correct
AMTX.US	Aemetis Inc	20230323	2.69	2.799	2.55	2.6	508000	2.6	down	down	correct
AMWD.US	American Woodmark Corporation	20230323	51.59	52.2	49.71	50.59	152700	50.59	down	down	correct
AMYT.US	Amryt Pharma plc	20230323	14.59	14.62	14.55	14.55	454600	14.55	down	down	correct
AMZN.US	Amazon.com Inc	20230323	100.43	101.06	97.62	98.71	57559300	98.71	down	down	correct
ANAB.US	AnaptysBio Inc	20230323	21.41	21.77	21.125	21.63	171500	21.63	up	up	correct
ANDE.US	The Andersons Inc	20230323	39.8	40.45	38.87	39.21	247523	39.0323	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230323	2.638	2.79	2.638	2.78	1300	2.78	up	up	correct
ANGI.US	Angi Inc	20230323	2.29	2.29	2.16	2.22	327900	2.22	down	up	incorrect
ANGN.US	Angion Biomedica Corp	20230323	0.543	0.58	0.543	0.5431	14924	0.5431	up	up	correct
ANGO.US	AngioDynamics Inc	20230323	12.3	12.39	12.06	12.07	182300	12.07	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230323	27.79	28.26	27.5	28.05	68100	28.05	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230323	38.76	39.48	37.52	37.82	64326	37.82	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230323	4.07	4.48	4.03	4.31	71300	4.31	up	up	correct
ANNX.US	Annexon Inc	20230323	3.79	3.91	3.64	3.74	265900	3.74	down	down	correct
ANPC.US	AnPac Bio	20230323	6.212	7.75	6.187	6.72	16400	6.72	up	up	correct
ANSS.US	ANSYS Inc	20230323	312.81	316.46	310.25	314.65	287500	314.65	up	up	correct
ANTE.US	AirNet Technology Inc	20230323	1.47	1.57	1.41	1.57	34400	1.57	up	up	correct
ANY.US	Sphere 3D Corp	20230323	0.36	0.37	0.346	0.355	1506900	0.355	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230323	10	10.01	9.98	9.98	88700	9.98	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230323	9.94	9.94	9.94	9.94	100	9.94
ANZUW.US	Anzu Special Acquisition Corp I	20230323	0.0401	0.05	0.0222	0.03	66252	0.03	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230323	26.09	26.96	25.81	26.15	161300	26.15	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20230323	9.135	9.16	9	9.02	23900	9.02	down	down	correct
APA.US	APA Corporation	20230323	34.5	35.27	33.35	34.01	7987600	34.01	down	up	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20230323	10.43	10.43	10.43	10.43	800	10.43
APACW.US	StoneBridge Acquisition Corporation Warrant	20230323	0.095	0.095	0.085	0.095	10324	0.095
APDN.US	Applied DNA Sciences Inc	20230323	1.15	1.15	1.07	1.08	33800	1.08	down	down	correct
APEI.US	American Public Education Inc	20230323	4.45	4.82	4.42	4.64	565300	4.64	up	up	correct
APEN.US	Apollo Endosurgery Inc	20230323	9.9	9.92	9.89	9.9	789900	9.9
API.US	Agora Inc	20230323	3.39	3.69	3.35	3.43	752100	3.43	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20230323	61.98	63.49	61.53	63.22	2011500	63.22	up	up	correct
APLT.US	Applied Therapeutics Inc	20230323	0.94	0.94	0.793	0.84	537200	0.84	down	down	correct
APM.US	Aptorum Group Limited	20230323	2.6	2.9	2.6	2.875	2200	2.875	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230323	10.1	10.1	10.1	10.1	0	10.1
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230323	10.63	10.63	10.63	10.63	0	10.63
APOG.US	Apogee Enterprises Inc	20230323	41.47	42.24	40.66	40.99	163800	40.99	down	down	correct
APP.US	AppLovin Corporation	20230323	14.15	14.735	14.05	14.19	1817200	14.19	up	down	incorrect
APPF.US	AppFolio Inc	20230323	116.91	119.07	115.74	118.02	101200	118.02	up	up	correct
APPH.US	AppHarvest Inc	20230323	0.73	0.75	0.63	0.649	2077900	0.649	down	down	correct
APPHW.US	AppHarvest Inc	20230323	0.095	0.0968	0.0917	0.0917	12160	0.0917	down	down	correct
APPN.US	Appian Corporation	20230323	40.25	41.65	40.08	40.67	235500	40.67	up	down	incorrect
APPS.US	Digital Turbine Inc	20230323	10.79	11.57	10.72	11.06	2397300	11.06	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230323	5.1	5.1	4.7	4.75	8800	4.75	down	up	incorrect
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230323	10.21	10.21	10.21	10.21	203	10.21
APTO.US	Aptose Biosciences Inc	20230323	0.58	0.59	0.54	0.57	196300	0.57	down	down	correct
APTX.US	Aptinyx Inc	20230323	0.15	0.18	0.14	0.18	27527900	0.18	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20230323	1.8	1.888	1.71	1.74	71400	1.74	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230323	1.45	1.46	1.45	1.46	1300	1.46	up	down	incorrect
APYX.US	Apyx Medical Corporation	20230323	2.7	2.91	2.7	2.87	49900	2.87	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230323	0.58	0.605	0.58	0.59	176200	0.59	up	down	incorrect
AQMS.US	Aqua Metals Inc	20230323	1.04	1.08	1.01	1.04	273600	1.04
AQST.US	Aquestive Therapeutics Inc	20230323	0.84	0.84	0.79	0.82	167800	0.82	down	down	correct
ARAV.US	Aravive Inc	20230323	2.33	2.37	2.21	2.27	472100	2.27	down	down	correct
ARAY.US	Accuray Incorporated	20230323	2.84	2.87	2.76	2.78	179800	2.78	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230323	3.41	3.46	3.3	3.33	158400	3.33	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230323	0.4675	0.47	0.3858	0.4538	20922	0.4538	down	down	correct
ARBG.US	Aequi Acquisition Corp	20230323	10	10	10	10	200	10
ARBGU.US	Aequi Acquisition Corp	20230323	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20230323	0.0901	0.11	0.0901	0.11	5576	0.11	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230323	1.68	1.77	1.56	1.65	175700	1.65	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230323	5.4	5.967	5.17	5.92	11600	5.92	up	up	correct
ARCB.US	ArcBest Corporation	20230323	90.33	91.81	88.45	89.02	200800	89.02	down	down	correct
ARCC.US	Ares Capital Corporation	20230323	17.35	17.56	17.14	17.19	3209900	17.19	down	down	correct
ARCE.US	Arco Platform Limited	20230323	12.82	13.03	12.65	12.73	16400	12.73	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230323	14.92	15.41	14.67	15.1	240400	15.1	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230323	0.36	0.43	0.36	0.41	591600	0.41	up	up	correct
ARDX.US	Ardelyx Inc	20230323	4.01	4.23	3.94	4.06	6653500	4.06	up	up	correct
AREC.US	American Resources Corporation	20230323	1.35	1.36	1.26	1.29	112600	1.29	down	down	correct
ARGO.US	PA	20230323	21.44	21.44	20.35	20.35	7488	20.35	down	down	correct
ARGX.US	argenx SE	20230323	360.1	363.53	358.41	359.78	101700	359.78	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230323	8.26	8.47	8.16	8.32	770100	8.32	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230323	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230323	8.34	8.41	8.235	8.3	206600	8.3	down	down	correct
ARKOW.US	Arko Corp	20230323	1.46	1.56	1.45	1.54	1500	1.54	up	up	correct
ARKR.US	Ark Restaurants Corp	20230323	18.22	18.22	18.03	18.03	3000	18.03	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230323	19.3	19.41	18.69	18.81	440000	18.81	down	down	correct
AROW.US	Arrow Financial Corporation	20230323	25.75	25.75	25	25.14	50300	25.14	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230323	1.07	1.105	1.01	1.07	776600	1.07
ARQQW.US	Arqit Quantum Inc. Warrants	20230323	0.61	0.61	0.61	0.61	3505	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20230323	10.98	11.16	10.74	10.8	958900	10.8	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20230323	10.23	10.23	10.23	10.23	9000	10.23
ARRWU.US	Arrowroot Acquisition Corp	20230323	10.27	10.27	10.27	10.27	0	10.27
ARRWW.US	Arrowroot Acquisition Corp	20230323	0.1346	0.1346	0.1	0.1	5700	0.1	down	down	correct
ARRY.US	Array Technologies Inc	20230323	19.96	21.54	19.25	19.81	7271500	19.81	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20230323	10.41	10.875	10.35	10.35	900	10.35	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230323	2.135	2.135	2.03	2.113	18000	2.113	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20230323	0.0818	0.0818	0.07	0.07	911	0.07	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230323	52	52.27	51.4	51.52	34100	51.52	down	down	correct
ARTW.US	Art's	20230323	1.98	2	1.98	1.99	2800	1.99	up	up	correct
ARVL.US	Arrival	20230323	0.154	0.155	0.145	0.147	6753200	0.147	down	down	correct
ARVN.US	Arvinas Inc	20230323	27.92	28.49	26.17	26.34	774200	26.34	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230323	23.97	24.4	23.5	23.68	958800	23.68	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230323	10.3	10.3	10.3	10.3	647800	10.3
ARYE.US	ARYA Sciences Acquisition Corp V	20230323	10.2	10.22	10.2	10.2	159800	10.2
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230323	20.6	20.6	20.6	20.6	0	20.6
ASLE.US	AerSale Corporation	20230323	15.96	16.18	15.85	16.06	180000	16.06	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230323	2.75	2.85	2.7	2.75	70200	2.75
ASMB.US	Assembly Biosciences Inc	20230323	1.2	1.2	1.02	1.07	596276	1.07	down	down	correct
ASML.US	ASML Holding N.V	20230323	657.74	673.94	654.94	664.16	1171500	664.16	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20230323	63.96	64.66	62.38	63.97	1405730	63.97	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230323	10.48	10.48	10.48	10.48	1	10.48
ASPAU.US	Abri SPAC I Inc Unit	20230323	10.36	10.36	10.36	10.36	1	10.36
ASPS.US	Altisource Portfolio Solutions S.A	20230323	4.76	4.78	4.25	4.25	175200	4.25	down	down	correct
ASPU.US	Aspen Group Inc	20230323	0.123	0.14	0.121	0.133	3617900	0.133	up	up	correct
ASRT.US	Assertio Holdings Inc	20230323	5.9	6.06	5.75	5.79	1105100	5.79	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230323	3.44	3.5	3.43	3.5	7100	3.5	up	up	correct
ASTC.US	Astrotech Corporation	20230323	11.41	11.5	10.85	11.23	2900	11.23	down	down	correct
ASTE.US	Astec Industries Inc	20230323	39.36	40.02	38.54	38.72	86800	38.72	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230323	7.63	7.695	7.475	7.54	1171400	7.54	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20230323	1.6001	1.62	1.58	1.6181	41640	1.6181	up	up	correct
ASTR.US	Astra Space Inc	20230323	0.42	0.437	0.41	0.413	783000	0.413	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20230323	5.99	6.14	5.757	5.81	1061600	5.81	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230323	2.19	2.19	2.08	2.12	3360	2.12	down	down	correct
ASUR.US	Asure Software Inc	20230323	14.05	14.31	13.55	13.92	466653	13.92	down	down	correct
ASYS.US	Amtech Systems Inc	20230323	8.79	8.89	8.59	8.74	33100	8.74	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230323	1.2	1.25	1.18	1.19	662400	1.19	down	down	correct
ATCOL.US	Atlas Corp	20230323	23.6	23.6	23.6	23.6	200	23.6
ATCX.US	Atlas Technical Consultants Inc	20230323	12.17	12.19	12.15	12.18	252300	12.18	up	up	correct
ATEC.US	Alphatec Holdings Inc	20230323	15.52	15.66	15.38	15.54	677100	15.54	up	up	correct
ATER.US	Aterian Inc	20230323	0.845	0.866	0.778	0.805	1046100	0.805	down	down	correct
ATEX.US	Anterix Inc	20230323	29.1	29.52	28.3	28.36	220500	28.36	down	down	correct
ATHA.US	Athira Pharma Inc	20230323	2.49	2.53	2.335	2.4	336200	2.4	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230323	2.8	2.86	2.53	2.53	36300	2.53	down	down	correct
ATHX.US	Athersys Inc	20230323	1.41	1.59	1.36	1.45	429000	1.45	up	up	correct
ATIF.US	ATIF Holdings Limited	20230323	1.87	2.02	1.75	2.02	9900	2.02	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20230323	24.91	25.76	24.51	24.89	19800	24.89	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230323	21.7	21.74	20.5	20.5	6000	20.5	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230323	16.5	17	16.25	16.36	19600	16.36	down	down	correct
ATLO.US	Ames National Corporation	20230323	20.75	20.84	20.55	20.55	24200	20.55	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230323	0.092	0.092	0.0841	0.0841	2500	0.0841	down	down	correct
ATNF.US	180 Life Sciences Corp	20230323	2.01	2.03	1.9	1.92	29400	1.92	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230323	0.027	0.031	0.02	0.02	663002	0.02	down	down	correct
ATNI.US	ATN International Inc	20230323	38.67	39.12	38.45	38.64	33076	38.4356	down	down	correct
ATNX.US	Athenex Inc	20230323	1.09	1.33	1.06	1.3	153200	1.3	up	up	correct
ATOM.US	Atomera Incorporated	20230323	6.44	6.665	6.28	6.46	118300	6.46	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20230323	0.72	0.73	0.67	0.68	323700	0.68	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20230323	2.92	2.97	2.77	2.86	1122600	2.86	down	down	correct
ATRC.US	AtriCure Inc	20230323	39.14	39.59	37.9	37.98	284500	37.98	down	down	correct
ATRI.US	Atrion Corporation	20230323	637.06	642.6	637.06	642.25	4000	642.25	up	up	correct
ATRO.US	Astronics Corporation	20230323	12.78	12.93	12.48	12.59	69200	12.59	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230323	20.16	20.48	19.72	19.88	366100	19.88	down	down	correct
ATVI.US	Activision Blizzard Inc	20230323	79.57	80.2	79.25	79.68	4252900	79.68	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20230323	1.03	1.09	1.03	1.05	118900	1.05	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230323	11.29	11.71	11	11.48	199400	11.48	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230323	1.52	1.55	1.5	1.55	39400	1.55	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230323	34.47	34.89	33.88	34	852300	34	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230323	20.5	21.2026	20.26	20.35	19842	20.35	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230323	23.27	23.34	23.27	23.34	1000	23.34	up	down	incorrect
AUDC.US	AudioCodes Ltd	20230323	14.38	14.79	14.38	14.47	76000	14.47	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230323	1.58	1.6	1.53	1.55	7200	1.55	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20230323	0.5	0.5	0.413	0.443	22600	0.443	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230323	8.95	9.4	8.805	9.29	4752000	9.29	up	up	correct
AUR.US	Aurora Innovation Inc	20230323	1.24	1.32	1.24	1.31	1138700	1.31	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230323	10.1	10.38	9.558	10.34	635400	10.34	up	up	correct
AURC.US	Aurora Acquisition Corp	20230323	10.2	10.2	10.2	10.2	100	10.2
AURCU.US	Aurora Acquisition Corp	20230323	10.2	10.2	10.2	10.2	33	10.2
AUROW.US	Aurora Innovation Inc	20230323	0.1953	0.225	0.1953	0.2	33590	0.2	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230323	1.88	1.9	1.77	1.87	662200	1.87	down	down	correct
AUUD.US	Auddia Inc	20230323	0.96	0.97	0.87	0.9	80500	0.9	down	down	correct
AUVI.US	Applied UV Inc	20230323	0.91	0.91	0.81	0.823	159400	0.823	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230323	22.48	22.48	21.49	21.49	3800	21.49	down	down	correct
AVACU.US	Avalon Acquisition Inc Unit	20230323	10.565	10.565	10.565	10.565	400	10.565
AVAH.US	Aveanna Healthcare Holdings Inc	20230323	0.995	1.1	0.98	1.01	645500	1.01	up	up	correct
AVAV.US	AeroVironment Inc	20230323	89.84	90.98	88.61	89.44	97500	89.44	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230323	0.11	0.128	0.105	0.107	132261	0.107	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230323	9.01	9.22	8.75	9.14	346300	9.14	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230323	7.84	7.927	7.56	7.7	1403200	7.7	down	down	correct
AVGO.US	Broadcom Inc	20230323	638.9	648.18	631.53	639.23	2716200	639.23	up	down	incorrect
AVGR.US	Avinger Inc	20230323	0.805	0.84	0.805	0.818	38700	0.818	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230323	10.41	10.41	10.41	10.41	0	10.41
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230323	0.0285	0.0378	0.0285	0.0378	701	0.0378	up	up	correct
AVID.US	Avid Technology Inc	20230323	29.56	30.18	29.01	29.17	170300	29.17	down	up	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20230323	3.31	3.38	3.02	3.05	769952	3.05	down	down	correct
AVNW.US	Aviat Networks Inc	20230323	34.39	34.6	33.98	34.27	41500	34.27	down	down	correct
AVO.US	Mission Produce Inc	20230323	10.97	11.0273	10.67	10.81	125409	10.81	down	down	correct
AVPT.US	Avepoint Inc	20230323	4.11	4.16	3.96	3.99	709100	3.99	down	down	correct
AVPTW.US	AVPTW	20230323	0.55	0.61	0.542	0.542	2458	0.542	down	down	correct
AVRO.US	AVROBIO Inc	20230323	1.19	1.26	0.84	0.89	1818400	0.89	down	up	incorrect
AVT.US	Avnet Inc	20230323	42.93	43.73	42.81	42.99	626600	42.99	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230323	21.08	21.67	20.405	21.67	45900	21.67	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230323	2.08	2.08	1.81	1.85	49000	1.85	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230323	8.65	8.92	8.38	8.68	1203600	8.68	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20230323	0.5	0.5	0.39	0.42	451700	0.42	down	down	correct
AWRE.US	Aware Inc	20230323	1.77	1.78	1.69	1.73	3300	1.73	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230323	0.66	0.7	0.66	0.66	7200	0.66
AXDX.US	Accelerate Diagnostics Inc	20230323	0.48	0.5	0.46	0.49	166600	0.49	up	up	correct
AXGN.US	AxoGen Inc	20230323	8.76	8.92	8.67	8.76	245200	8.76
AXLA.US	Axcella Health Inc	20230323	0.45	0.46	0.403	0.44	39300	0.44	down	down	correct
AXNX.US	Axonics Inc	20230323	56.01	57.26	54.59	55.3	626900	55.3	down	down	correct
AXON.US	Axon Enterprise Inc	20230323	215.3	217.66	211.29	215.72	505200	215.72	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230323	63.5	65.558	61.47	62.01	747400	62.01	down	down	correct
AXTI.US	AXT Inc	20230323	3.84	3.91	3.76	3.8	113400	3.8	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230323	27.27	27.71	26.89	26.92	651600	26.92	down	down	correct
AYRO.US	Ayro Inc	20230323	0.58	0.5877	0.5502	0.57	128925	0.57	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20230323	2.12	2.16	2.03	2.05	64500	2.05	down	down	correct
AZN.US	AstraZeneca PLC	20230323	67.61	67.84	66.92	67.26	4311700	67.26	down	down	correct
AZPN.US	Aspen Technology Inc	20230323	202.82	205.72	200.98	204.74	163900	204.74	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230323	1.28	1.74	1.2	1.4	5772500	1.4	up	down	incorrect
BAC.US	PQ	20230323	18.44	18.5	18.03	18.08	77659	18.08	down	down	correct
BAND.US	Bandwidth Inc	20230323	15.43	15.78	14.64	14.81	597200	14.81	down	down	correct
BANF.US	BancFirst Corporation	20230323	84.33	84.33	80.59	81.4	83033	81.0116	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230323	27.09	27.1	27.085	27.085	2037	26.627	down	up	incorrect
BANR.US	Banner Corporation	20230323	54.02	54.5	52.21	52.97	416200	52.97	down	down	correct
BANX.US	StoneCastle Financial Corp	20230323	17.46	17.65	16.9	17	25700	17	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230323	3.99	6	3.65	4.29	298000	4.29	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20230323	13.72	14.03	13.5	13.59	128400	13.59	down	down	correct
BATRA.US	The Liberty Braves Group	20230323	34.08	34.12	32.5	33.07	74500	33.07	down	down	correct
BATRK.US	The Liberty Braves Group	20230323	32.99	33.16	31.66	32.27	154300	32.27	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20230323	0.84	0.84	0.78	0.79	41646800	0.79	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230323	7.08	7.2	6.93	6.95	117500	6.95	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230323	0.97	1	0.8	0.87	59200	0.87	down	up	incorrect
BBI.US	Brickell Biotech Inc	20230323	0.8285	0.8493	0.79	0.8051	99824	0.8051	down	down	correct
BBIG.US	Vinco Ventures Inc	20230323	0.337	0.369	0.337	0.342	4086700	0.342	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230323	12.92	13.65	12.28	13.58	3369000	13.58	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230323	0.25	0.25	0.23	0.236	84600	0.236	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20230323	0.04	0.04	0.04	0.04	0	0.04
BBQ.US	BBQ Holdings Inc	20230323	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230323	86.05	87.31	85.45	86.19	76000	86.19	up	down	incorrect
BCAB.US	BioAtla Inc	20230323	2.4	2.4	2.26	2.3	350300	2.3	down	down	correct
BCBP.US	BCB Bancorp Inc	20230323	13.66	13.72	13.23	13.26	82100	13.26	down	down	correct
BCDA.US	BioCardia Inc	20230323	2	2.07	2	2.04	11400	2.04	up	up	correct
BCDAW.US	BioCardia Inc	20230323	0.9945	1.12	0.9792	1.01	1715	1.01	up	up	correct
BCEL.US	Atreca Inc	20230323	1.25	1.26	1.17	1.19	69000	1.19	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230323	1.64	1.64	1.54	1.585	80960	1.585	down	down	correct
BCML.US	BayCom Corp	20230323	17.68	17.74	17.11	17.21	96000	17.21	down	down	correct
BCOR.US	Blucora Inc	20230323	24.57	25	24.43	24.67	311113	24.67	up	up	correct
BCOV.US	Brightcove Inc	20230323	4.53	4.59	4.34	4.38	117400	4.38	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20230323	8.47	8.47	8.265	8.265	5800	8.265	down	down	correct
BCPC.US	Balchem Corporation	20230323	123.28	124.91	120.88	121.34	114400	121.34	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230323	7.99	8.32	7.95	8.12	2018300	8.12	up	down	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230323	10.75	10.75	10.75	10.75	13	10.75
BCTX.US	BriaCell Therapeutics Corp	20230323	6.82	7.01	6.6	6.84	63252	6.84	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230323	2.93	2.93	2.93	2.93	51	2.93
BCYC.US	Bicycle Therapeutics plc	20230323	20.77	21.08	20.225	20.35	130200	20.35	down	down	correct
BDSX.US	Biodesix Inc	20230323	1.88	1.89	1.62	1.65	78800	1.65	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230323	1.81	1.93	1.78	1.85	71283	1.85	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20230323	31.05	31.79	29.6	30.34	1250000	30.34	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20230323	2.59	2.64	2.255	2.37	97000	2.37	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230323	0.569	0.569	0.569	0.569	142	0.569
BECN.US	Beacon Roofing Supply Inc	20230323	57.32	58.3	55.99	56.44	371700	56.44	down	down	correct
BEEM.US	Beam Global	20230323	15.5	17.19	15.39	16.09	291700	16.09	up	up	correct
BEEMW.US	Beam Global	20230323	9.12	10.49	9.12	9.65	3290	9.65	up	up	correct
BELFA.US	Bel Fuse Inc	20230323	32	32.73	31.15	32.06	2200	32.06	up	up	correct
BELFB.US	Bel Fuse Inc	20230323	32.84	33.36	32.04	32.28	33200	32.28	down	up	incorrect
BFC.US	Bank First Corporation	20230323	73.39	74.34	72.78	73.26	23900	73.26	down	down	correct
BFI.US	BurgerFi International Inc	20230323	1.22	1.25	1.2	1.21	40400	1.21	down	down	correct
BFIIW.US	BurgerFi International LLC	20230323	0.0583	0.0648	0.0583	0.06	9495	0.06	up	up	correct
BFIN.US	BankFinancial Corporation	20230323	8.94	9	8.87	8.87	27700	8.87	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230323	0.6	0.64	0.58	0.588	25900	0.588	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20230323	0.2149	0.2149	0.2149	0.2149	2400	0.2149
BFST.US	Business First Bancshares Inc	20230323	17.31	17.31	16.67	16.7	83600	16.7	down	down	correct
BGCP.US	BGC Partners Inc	20230323	5.11	5.19	4.98	5.03	2464800	5.03	down	down	correct
BGFDX.US	BGFDX	20230323	20.85	20.85	20.85	20.85	0	20.85
BGFLX.US	BGFLX	20230323	20.83	20.83	20.83	20.83	0	20.83
BGFTX.US	BGFTX	20230323	20.79	20.79	20.79	20.79	0	20.79
BGFV.US	Big 5 Sporting Goods Corporation	20230323	7.52	7.58	7.18	7.28	362800	7.28	down	down	correct
BGFVX.US	BGFVX	20230323	21.71	21.71	21.71	21.71	0	21.71
BGNE.US	BeiGene Ltd	20230323	221.24	224.045	217.51	219.02	65700	219.02	down	down	correct
BGRY.US	Berkshire Grey Inc	20230323	1.15	1.21	1.15	1.19	789400	1.19	up	down	incorrect
BGRYW.US	Berkshire Grey Inc	20230323	0.15	0.15	0.113	0.113	18700	0.113	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230323	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230323	0.7	0.75	0.68	0.72	187200	0.72	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20230323	42.21	42.685	40.425	40.83	727600	40.83	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20230323	20.92	21.22	20.25	20.35	16100	20.35	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20230323	15.44	15.44	14.79	15	29900	15	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230323	16.52	16.65	16.25	16.36	66700	16.36	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230323	22.69	22.94	22.04	22.6	76600	22.6	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20230323	22.28	22.694	21.43	21.54	50700	21.54	down	down	correct
BIDU.US	Baidu Inc	20230323	153.03	154.28	148.59	150.91	2838300	150.91	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230323	8.97	9.16	8.6	8.72	537700	8.72	down	up	incorrect
BIIB.US	Biogen Inc	20230323	262.84	267.45	262.5	265.17	703700	265.17	up	up	correct
BILI.US	Bilibili Inc	20230323	24.38	25.58	23.56	24.21	10071700	24.21	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20230323	0.63	0.68	0.6	0.61	69600	0.61	down	down	correct
BIOC.US	Biocept Inc	20230323	0.3	0.32	0.3	0.3	76300	0.3
BIOL.US	BIOLASE Inc	20230323	0.35	0.38	0.35	0.37	238000	0.37	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20230323	10.87	11.064	10.59	10.73	49200	10.73	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230323	1.15	1.22	1.12	1.15	1927300	1.15
BITF.US	Bitfarms Ltd. Common Stock	20230323	0.95	1.02	0.93	0.987	4327900	0.987	up	up	correct
BIVI.US	BioVie Inc	20230323	9.41	9.7	8.15	8.195	1098500	8.195	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230323	0.483	0.489	0.42	0.45	77900	0.45	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230323	29.29	29.31	28.03	28.6	326600	28.6	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20230323	3.35	3.38	3.29	3.3	243200	3.3	down	down	correct
BKNG.US	Booking Holdings Inc	20230323	2573.01	2615.6299	2523.8501	2538.76	352500	2538.76	down	down	correct
BKR.US	Baker Hughes Company	20230323	27.12	27.75	26.48	26.73	5711800	26.73	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20230323	16.47	16.47	15.78	16.02	3400	16.02	down	down	correct
BKYI.US	BIO	20230323	0.83	0.83	0.77	0.81	7800	0.81	down	up	incorrect
BL.US	BlackLine Inc	20230323	63.25	65.28	63.25	63.67	269300	63.67	up	up	correct
BLBD.US	Blue Bird Corporation	20230323	19.57	20.46	19.495	19.8	143700	19.8	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230323	0.75	0.81	0.72	0.745	53700	0.745	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230323	0.318	0.33	0.27	0.295	243600	0.295	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20230323	3.16	3.33	3.14	3.15	2752600	3.15	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230323	0.5	0.52	0.5	0.52	3203	0.52	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20230323	5.28	5.7	5.25	5.38	4462500	5.38	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230323	10.22	10.22	10.22	10.22	1	10.22
BLFS.US	BioLife Solutions Inc	20230323	21.05	22.46	21.05	21.52	419300	21.52	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230323	9.37	9.39	9.09	9.11	182100	9.11	down	down	correct
BLI.US	Berkeley Lights Inc	20230323	1.18	1.27	1.18	1.21	546911	1.21	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230323	0.92	0.94	0.87	0.91	160900	0.91	down	down	correct
BLKB.US	Blackbaud Inc	20230323	56.41	57.45	56.05	57.06	167700	57.06	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230323	25.94	26.05	24.73	25.29	1553600	25.29	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230323	10.05	10.05	10.05	10.05	0	10.05
BLNK.US	Blink Charging Co	20230323	7.52	7.917	7.47	7.59	1762700	7.59	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230323	7.5	8.2	7.35	7.55	225000	7.55	up	down	incorrect
BLRX.US	BioLineRx Ltd	20230323	0.79	0.79	0.76	0.77	350200	0.77	down	down	correct
BLU.US	BELLUS Health Inc	20230323	7.86	7.88	7.37	7.57	582800	7.57	down	down	correct
BLUE.US	bluebird bio Inc	20230323	4.32	4.4	4.21	4.35	3203600	4.35	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230323	4.83	5.1	4.73	4.88	70300	4.88	up	up	correct
BMAC.US	UN	20230323	10.4	10.4	10.4	10.4	256	10.4
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20230323	0.0479	0.06	0.0479	0.06	7285	0.06	up	up	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230323	10.42	10.42	10.42	10.42	0	10.42
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230323	0.0137	0.015	0.0124	0.015	10572	0.015	up	down	incorrect
BMBL.US	Bumble Inc	20230323	20.34	20.44	18.88	19.15	4649600	19.15	down	down	correct
BMEA.US	Biomea Fusion Inc	20230323	15.01	16.21	15	15.8	186200	15.8	up	down	incorrect
BMRA.US	Biomerica Inc	20230323	1.86	2.11	1.86	1.92	42200	1.92	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230323	23.7	23.7	22.37	22.59	103500	22.59	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230323	91.69	91.69	89.35	90.11	1244800	90.11	down	down	correct
BNGO.US	Bionano Genomics Inc	20230323	1.12	1.15	1.06	1.09	4312100	1.09	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230323	0.115	0.115	0.115	0.115	6244	0.115
BNIX.US	Bannix Acquisition Corp. Common Stock	20230323	10.39	10.39	10.39	10.39	0	10.39
BNIXR.US	Bannix Acquisition Corp. Right	20230323	0.1437	0.17	0.133	0.17	5707	0.17	up	up	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20230323	0.03	0.0301	0.0151	0.0266	71090	0.0266	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230323	10.23	10.23	10.23	10.23	0	10.23
BNNRU.US	Banner Acquisition Corp Unit	20230323	10.23	10.23	10.23	10.23	14600	10.23
BNR.US	Burning Rock Biotech Limited	20230323	2.93	3.06	2.92	2.92	83600	2.92	down	down	correct
BNSO.US	Bonso Electronics International Inc	20230323	3.02	3.13	3.02	3.07	5000	3.07	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230323	0.207	0.217	0.207	0.214	103300	0.214	up	up	correct
BNTX.US	BioNTech SE	20230323	134.895	135.9	128	129.39	837600	129.39	down	up	incorrect
BOKF.US	BOK Financial Corporation	20230323	88.08	88.08	81.2	81.54	430000	81.54	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230323	1.41	1.44	1.31	1.31	231929	1.31	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230323	1.23	1.3	1.18	1.21	109600	1.21	down	down	correct
BOOM.US	DMC Global Inc	20230323	21.4	21.97	19.78	20.16	117200	20.16	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230323	2.31	2.34	2.31	2.31	800	2.31
BOTJ.US	Bank of the James Financial Group Inc	20230323	11.06	11.15	11.02	11.02	1800	11.02	down	down	correct
BOXL.US	Boxlight Corporation	20230323	0.394	0.4	0.365	0.389	546800	0.389	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230323	44	45.38	42.77	43.61	601500	43.61	down	down	correct
BPOP.US	Popular Inc	20230323	53.13	54.24	52.25	52.7	1732500	52.7	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230323	23.66	24.15	23.59	23.89	4500	23.89	up	up	correct
BPRN.US	The Bank of Princeton	20230323	32.05	32.66	31.3	31.59	8700	31.59	down	up	incorrect
BPTH.US	Bio	20230323	1.57	1.61	1.52	1.6	38300	1.6	up	up	correct
BPTS.US	Biophytis SA	20230323	0.44	0.455	0.412	0.429	6060	4.29	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230323	15.86	15.86	15.54	15.54	22600	15.54	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20230323	14.08	14.148	13.73	13.99	6600	13.99	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20230323	15.02	15.339	15.02	15.06	19100	15.06	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230323	16.22	16.399	16	16	7200	16	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230323	3.842	3.842	3.842	3.842	1000	3.842
BREZ.US	Breeze Holdings Acquisition Corp	20230323	10.82	10.82	10.69	10.749	31400	10.749	down	up	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20230323	0.1478	0.1478	0.1478	0.1478	16	0.1478
BREZW.US	Breeze Holdings Acquisition Corp	20230323	0.0814	0.0868	0.0761	0.0761	41476	0.0761	down	down	correct
BRID.US	Bridgford Foods Corporation	20230323	13.71	14.15	13.57	14.05	18400	14.05	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230323	10.13	10.15	10.13	10.15	2300	10.15	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20230323	10.16	10.16	10.16	10.16	100	10.16
BRKL.US	Brookline Bancorp Inc	20230323	10.66	10.66	10.21	10.23	680600	10.23	down	down	correct
BRKR.US	Bruker Corporation	20230323	74.8	76.68	74.35	74.85	749300	74.85	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20230323	10.71	10.71	10.71	10.71	12	10.71
BRLIW.US	Brilliant Acquisition Corporation	20230323	0.0241	0.0241	0.0241	0.0241	100	0.0241
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230323	3.72	3.83	3.5	3.51	162100	3.51	down	down	correct
BROG.US	Brooge Energy Limited	20230323	5.6	5.6	5.6	5.6	0	5.6
BRP.US	BRP Group Inc	20230323	24.24	25.08	23.81	24.02	532000	24.02	down	down	correct
BRQS.US	Borqs Technologies Inc	20230323	0.239	0.245	0.226	0.23	576500	0.23	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230323	3.07	3.44	2.96	3.17	58900	3.17	up	down	incorrect
BRY.US	Berry Corporation	20230323	7.53	7.63	7.29	7.4	1036500	7.4	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230323	31.13	32.12	30.38	31.11	335800	31.11	down	down	correct
BSBK.US	Bogota Financial Corp	20230323	9.83	10.34	9.83	10.1	5300	10.1	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20230323	18.7	18.92	18.54	18.72	14500	18.72	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230323	0.16	0.175	0.153	0.156	2194500	0.156	down	up	incorrect
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230323	10.71	10.71	10.7	10.71	2200	10.71
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230323	10.93	10.93	10.93	10.93	0	10.93
BSGM.US	BioSig Technologies Inc	20230323	1.25	1.37	1.15	1.19	1988000	1.19	down	up	incorrect
BSQR.US	BSQUARE Corporation	20230323	1.1	1.15	1.08	1.13	67700	1.13	up	up	correct
BSRR.US	Sierra Bancorp	20230323	17.75	17.84	17.22	17.24	39000	17.24	down	down	correct
BSVN.US	Bank7 Corp	20230323	24.5	24.74	23.46	23.8	9400	23.8	down	down	correct
BSY.US	Bentley Systems Incorporated	20230323	40.71	41.69	40.71	41.27	592700	41.27	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230323	17.98	18.45	17.83	18.25	562500	18.25	up	up	correct
BTB.US	Bit Brother Limited	20230323	1.44	1.525	1.435	1.5	145500	1.5	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20230323	2.7	2.75	2.7	2.75	3700	2.75	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20230323	0.1701	0.2	0.1612	0.1728	31209	0.1728	up	up	correct
BTBT.US	Bit Digital Inc	20230323	1.37	1.48	1.33	1.43	2565300	1.43	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230323	1.57	1.6	1.45	1.48	113800	1.48	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230323	0.51	0.521	0.47	0.482	203200	0.482	down	up	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20230323	0.85	0.94	0.85	0.94	64300	0.94	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230323	10.06	10.07	10.05	10.065	16742	10.065	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230323	10.11	10.11	10.09	10.09	500	10.09	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20230323	0.15	0.173	0.15	0.16	66900	0.16	up	up	correct
BUSE.US	First Busey Corporation	20230323	20.61	20.84	19.95	20.09	213200	20.09	down	down	correct
BVS.US	Bioventus Inc	20230323	1.41	1.41	1.27	1.29	196000	1.29	down	up	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20230323	2.26	2.26	2.188	2.22	9600	2.22	down	down	correct
BWAC.US	Better World Acquisition Corp	20230323	10.74	10.74	10.74	10.74	104	10.74
BWACU.US	Better World Acquisition Corp	20230323	10.798	10.798	10.798	10.798	0	10.798
BWACW.US	Better World Acquisition Corp	20230323	0.1136	0.1136	0.1136	0.1136	135	0.1136
BWAY.US	BrainsWay Ltd	20230323	1.86	1.92	1.8	1.85	42200	1.85	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20230323	11.21	11.28	10.81	10.83	172300	10.83	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230323	10.01	10.01	10.01	10.01	0	10.01
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230323	0.0926	0.15	0.066	0.09	19287	0.09	down	up	incorrect
BWEN.US	Broadwind Inc	20230323	3.45	3.6	3.42	3.49	96000	3.49	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230323	25.58	25.7	24.77	24.83	30200	24.83	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230323	27.74	28.15	26.964	27.29	38800	27.29	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230323	10.06	10.32	9.35	9.66	124300	9.66	down	up	incorrect
BXRX.US	Baudax Bio Inc	20230323	1.57	1.59	1.5	1.56	80700	1.56	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20230323	1.13	1.17	1.08	1.11	390600	1.11	down	up	incorrect
BYND.US	Beyond Meat Inc	20230323	15.26	15.8	14.88	15.29	1511923	15.29	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20230323	8.1	8.27	7.48	7.67	126000	7.67	down	down	correct
BYSI.US	BeyondSpring Inc	20230323	1.16	1.2	1.07	1.14	219800	1.14	down	up	incorrect
BYTS.US	BYTE Acquisition Corp	20230323	10.26	10.26	10.26	10.26	71	10.26
BYTSU.US	BYTE Acquisition Corp	20230323	10.11	10.11	10.11	10.11	0	10.11
BYTSW.US	BYTE Acquisition Corp	20230323	0.1297	0.1301	0.1281	0.13	5319	0.13	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20230323	18.63	19.55	18.36	18.95	3795600	18.95	up	up	correct
BZUN.US	Baozun Inc	20230323	5.41	5.65	5.26	5.51	646900	5.51	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20230323	5.71	5.98	5.65	5.84	62200	5.84	up	up	correct
CABA.US	Cabaletta Bio Inc	20230323	7.57	7.98	7.29	7.47	142800	7.47	down	down	correct
CAC.US	Camden National Corporation	20230323	37.48	37.48	36.16	36.46	33900	36.46	down	down	correct
CACC.US	Credit Acceptance Corporation	20230323	413.29	417.45	397.01	401.74	56400	401.74	down	down	correct
CADCX.US	CADCX	20230323	23.85	23.85	23.85	23.85	0	23.85
CADE.US	PA	20230323	20	20.1955	19.1	19.1	17938	19.1	down	down	correct
CADEX.US	CADEX	20230323	24.05	24.05	24.05	24.05	0	24.05
CADFX.US	CION Ares Diversified Credit Fund W	20230323	24.3	24.3	24.3	24.3	0	24.3
CADL.US	Candel Therapeutics Inc. Common Stock	20230323	1.44	1.46	1.3	1.39	24300	1.39	down	down	correct
CADSX.US	CADSX	20230323	24.12	24.12	24.12	24.12	0	24.12
CADUX.US	CADUX	20230323	24.31	24.31	24.31	24.31	0	24.31
CADWX.US	CADWX	20230323	24.12	24.12	24.12	24.12	0	24.12
CAKE.US	The Cheesecake Factory Incorporated	20230323	34.6	34.88	33.17	34.21	1342300	34.21	down	down	correct
CALA.US	Calithera Biosciences Inc	20230323	0.045	0.045	0.045	0.045	261	0.045
CALB.US	California BanCorp	20230323	19.77	20.3	19.76	19.84	18400	19.84	up	up	correct
CALM.US	Cal	20230323	54.21	54.49	53.75	53.86	777000	53.86	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230323	23.46	24.26	21.163	22.8	10400	22.8	down	up	incorrect
CAMP.US	CalAmp Corp	20230323	3.23	3.27	3.02	3.22	173700	3.22	down	up	incorrect
CAMT.US	Camtek Ltd	20230323	27.62	28.63	27.62	27.97	50800	27.97	up	up	correct
CAN.US	Canaan Inc	20230323	2.79	2.91	2.7	2.79	2552900	2.79
CANO.US	WT	20230323	0.1725	0.2112	0.1725	0.2112	2968	0.2112	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230323	4.31	4.4	4.18	4.19	49700	4.19	down	down	correct
CAR.US	Avis Budget Group Inc	20230323	178.78	185.95	176.1	181.07	547300	181.07	up	up	correct
CARA.US	Cara Therapeutics Inc	20230323	5.25	5.33	4.94	5.06	676100	5.06	down	down	correct
CARE.US	Carter Bankshares Inc	20230323	14.22	14.25	13.72	13.8	45600	13.8	down	down	correct
CARG.US	CarGurus Inc	20230323	18.32	18.68	18.26	18.54	777100	18.54	up	up	correct
CARV.US	Carver Bancorp Inc	20230323	4.21	4.21	4.1	4.12	11400	4.12	down	up	incorrect
CASA.US	Casa Systems Inc	20230323	1.07	1.12	1.032	1.11	1389700	1.11	up	up	correct
CASH.US	Meta Financial Group Inc	20230323	42.81	42.81	40.97	41.64	374300	41.64	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230323	1.79	1.92	1.65	1.73	42100	1.73	down	down	correct
CASS.US	Cass Information Systems Inc	20230323	45.1	45.45	44.49	44.73	36500	44.73	down	up	incorrect
CASY.US	Casey's General Stores Inc	20230323	208.83	209.63	205.42	206.73	180200	206.73	down	down	correct
CATC.US	Cambridge Bancorp	20230323	67.11	67.11	64.84	64.85	40800	64.85	down	down	correct
CATY.US	Cathay General Bancorp	20230323	35.48	35.62	33.67	33.82	411500	33.82	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230323	10.54	10.7	10	10.12	35400	10.12	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230323	0.8535	0.8535	0.81	0.81	342780	0.81	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20230323	8.9	9	8.705	8.95	1052500	8.95	up	down	incorrect
CBFV.US	CB Financial Services Inc	20230323	22	22.03	21.62	21.72	8100	21.72	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20230323	0.2	0.22	0.2	0.2	634300	0.2
CBNK.US	Capital Bancorp Inc	20230323	16.84	16.99	16.31	16.37	20400	16.37	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230323	126.97	128.02	125.66	127.18	700273	127.18	up	up	correct
CBRGU.US	Chain Bridge I Units	20230323	10.44	10.44	10.44	10.44	0	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230323	114.53	114.57	110.52	112.41	411700	112.41	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230323	58.57	58.62	56.29	56.6	634900	56.6	down	up	incorrect
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230323	10.34	10.35	10.31	10.35	8400	10.35	up	up	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230323	10.39	10.39	10.39	10.39	0	10.39
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230323	0.1595	0.1604	0.13	0.13	2610	0.13	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20230323	13.5	13.7	13.4	13.44	109600	13.0416	down	down	correct
CCB.US	Coastal Financial Corporation	20230323	37.53	37.53	35.27	36	135200	36	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230323	30.3	30.3	29.15	29.55	26500	29.55	down	down	correct
CCCC.US	C4 Therapeutics Inc	20230323	3.65	3.805	3.61	3.7	585200	3.7	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230323	21.27	21.38	20.92	20.98	76100	20.98	down	down	correct
CCEL.US	Cryo	20230323	3	3.12	2.69	3.12	62500	3.12	up	up	correct
CCEP.US	Coca	20230323	56.89	57.1	56.32	56.63	1213400	56.63	down	down	correct
CCLFX.US	CCLFX	20230323	10.64	10.64	10.64	10.64	0	10.64
CCLP.US	CSI Compressco LP	20230323	1.3	1.3	1.24	1.24	47000	1.24	down	down	correct
CCNE.US	CNB Financial Corporation	20230323	19.99	19.99	19.41	19.52	55000	19.52	down	down	correct
CCNEP.US	CNB Financial Corporation	20230323	20.1	20.5	20.1	20.5	18600	20.5	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230323	61.34	62	60.27	60.6	324600	60.6	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230323	22.68	23.1	22.48	22.85	518900	22.85	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20230323	32.05	32.13	30.06	30.48	212600	30.48	down	up	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230323	10.42	10.42	10.42	10.42	0	10.42
CD.US	Chindata Group Holdings Limited	20230323	6.77	7.22	6.745	7.02	1123162	7.02	up	down	incorrect
CDAK.US	Codiak BioSciences Inc	20230323	0.43	0.478	0.42	0.461	300900	0.461	up	down	incorrect
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230323	10.21	10.21	10.21	10.21	0	10.21
CDLX.US	Cardlytics Inc	20230323	2.97	3.1	2.61	2.81	1243900	2.81	down	down	correct
CDMO.US	Avid Bioservices Inc	20230323	17.39	17.92	17.18	17.53	509900	17.53	up	up	correct
CDNA.US	CareDx Inc	20230323	9.04	9.19	8.665	8.83	1242000	8.83	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230323	204.84	208.24	203.03	207	2120100	207	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20230323	1.7	1.72	1.31	1.43	13056500	1.43	down	down	correct
CDW.US	CDW Corporation	20230323	191.2	193.79	189.42	191.1	689900	191.1	down	down	correct
CDXC.US	ChromaDex Corporation	20230323	1.56	1.69	1.56	1.68	146700	1.68	up	down	incorrect
CDXS.US	Codexis Inc	20230323	3.87	4.04	3.86	3.87	476600	3.87
CDZI.US	Cadiz Inc	20230323	4.12	4.2	3.93	3.98	110200	3.98	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230323	17.25	17.25	15.54	15.55	2300	15.55	down	down	correct
CEDAX.US	CEDAX	20230323	22.95	22.95	22.95	22.95	0	22.95
CEDIX.US	Destra International & Event	20230323	22.97	22.97	22.97	22.97	0	22.97
CEDLX.US	CEDLX	20230323	22.91	22.91	22.91	22.91	0	22.91
CEDTX.US	CEDTX	20230323	22.81	22.81	22.81	22.81	0	22.81
CELC.US	Celcuity Inc	20230323	10	10.235	9.82	10.06	51300	10.06	up	up	correct
CELH.US	Celsius Holdings Inc	20230323	89.4	91.04	87.62	88.88	655500	88.88	down	down	correct
CELU.US	Celularity Inc	20230323	0.61	0.62	0.58	0.599	194100	0.599	down	down	correct
CELUW.US	Celularity Inc	20230323	0.0607	0.0609	0.06	0.06	61457	0.06	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20230323	0.39	0.41	0.38	0.39	528500	0.39
CENT.US	Central Garden & Pet Company	20230323	39.87	40.39	38.85	38.95	61300	38.95	down	down	correct
CENTA.US	Central Garden & Pet Company	20230323	37.69	38.09	36.98	37.13	176700	37.13	down	down	correct
CENX.US	Century Aluminum Company	20230323	8.87	9.29	8.79	9.01	1407500	9.01	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230323	23.08	23.52	22.745	23.43	441188	23.43	up	up	correct
CERS.US	Cerus Corporation	20230323	2.83	2.96	2.79	2.82	1745500	2.82	down	down	correct
CERT.US	Certara Inc	20230323	23.74	24.18	23.14	23.38	1205700	23.38	down	down	correct
CETX.US	Cemtrex Inc	20230323	8.25	9.95	8.24	9.94	101500	9.94	up	up	correct
CETXP.US	Cemtrex Inc	20230323	0.44	0.47	0.4	0.42	32316	0.4	down	down	correct
CEVA.US	CEVA Inc	20230323	29.02	29.63	28.8	29.25	115300	29.25	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20230323	11.7	11.744	11.01	11.02	255200	11.02	down	up	incorrect
CFBK.US	CF Bankshares Inc	20230323	20.55	20.55	19.79	19.79	1200	19.79	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20230323	10.65	10.65	10.65	10.65	0	10.65
CFFEU.US	CF Acquisition Corp. VIII	20230323	10.64	10.64	10.64	10.64	0	10.64
CFFEW.US	CF Acquisition Corp. VIII	20230323	0.0692	0.075	0.0625	0.075	1212	0.075	up	up	correct
CFFI.US	C&F Financial Corporation	20230323	54.54	55.51	54.3	54.3	9300	54.3	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20230323	7.25	7.25	6.97	7.02	1169900	7.02	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230323	10.3	10.3	10.3	10.3	1700	10.3
CFIVU.US	CF Acquisition Corp. IV	20230323	10.34	10.34	10.34	10.34	0	10.34
CFIVW.US	CF Acquisition Corp. IV	20230323	0.085	0.095	0.085	0.095	14400	0.095	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230323	22	22.85	21.325	22	2684300	22
CFMS.US	Conformis Inc	20230323	1.31	1.31	1.17	1.23	45800	1.23	down	down	correct
CFRX.US	ContraFect Corporation	20230323	1.945	2	1.91	1.92	11700	1.92	down	down	correct
CG.US	The Carlyle Group Inc	20230323	31.03	31.62	30.32	30.6	2579900	30.6	down	up	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230323	17.43	17.72	16.886	16.89	9600	16.89	down	down	correct
CGBD.US	TCG BDC Inc	20230323	13.71	13.89	13.5223	13.57	192337	13.142	down	down	correct
CGC.US	Canopy Growth Corporation	20230323	1.92	1.95	1.89	1.91	4541400	1.91	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230323	21.08	21.08	21.08	21.08	0	21.08
CGEM.US	Cullinan Oncology Inc	20230323	10.51	10.675	10.378	10.56	159700	10.56	up	up	correct
CGEN.US	Compugen Ltd	20230323	0.77	0.79	0.71	0.71	339700	0.71	down	down	correct
CGNT.US	Cognyte Software Ltd	20230323	3.31	3.44	3.31	3.39	124264	3.39	up	up	correct
CGNX.US	Cognex Corporation	20230323	48.85	49.98	48.63	49.19	557800	49.19	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230323	9.66	9.75	9.45	9.58	26300	9.58	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230323	1.47	1.54	1.42	1.43	57900	1.43	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230323	1.99	1.99	1.72	1.83	50700	1.83	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230323	5.27	5.43	5.11	5.2	13100	5.2	down	down	correct
CHCO.US	City Holding Company	20230323	91.05	91.5	89.21	89.85	84192	89.85	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230323	253.05	256.48	243.14	244.66	202900	244.66	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230323	33.78	34.14	31.87	32.19	440800	32.19	down	up	incorrect
CHEK.US	Check	20230323	1.3	1.39	1.27	1.31	135000	1.31	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230323	11.05	11.09	10.7	10.78	168400	10.78	down	up	incorrect
CHK.US	Chesapeake Energy Corporation	20230323	74.1	74.76	72.23	73.15	1783200	73.15	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20230323	56.5	56.5	56.5	56.5	0	56.5
CHKEW.US	Chesapeake Energy Corporation	20230323	61.73	61.73	61.73	61.73	3	61.73
CHKEZ.US	Chesapeake Energy Corporation	20230323	56.51	56.51	56.51	56.51	0	56.51
CHKP.US	Check Point Software Technologies Ltd	20230323	126.8	129.39	126.8	128.03	699500	128.03	up	up	correct
CHMG.US	Chemung Financial Corporation	20230323	43.53	43.53	42.48	42.48	12700	42.48	down	down	correct
CHNR.US	China Natural Resources Inc	20230323	0.61	0.62	0.58	0.62	42100	0.62	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20230323	6	6.095	5.81	5.9	1118200	5.9	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230323	94.96	96.43	94.23	94.87	1053500	94.87	down	down	correct
CHSCL.US	CHS Inc	20230323	25.51	25.6	25.36	25.37	43000	25.37	down	down	correct
CHSCM.US	CHS Inc	20230323	24.65	24.801	24.37	24.37	19800	24.37	down	up	incorrect
CHSCN.US	CHS Inc	20230323	24.879	25.12	24.35	24.36	30500	24.36	down	down	correct
CHSCO.US	CHS Inc	20230323	25.71	25.75	25.45	25.48	23200	25.48	down	down	correct
CHSCP.US	CHS Inc	20230323	28.87	29.13	28.66	29.13	29000	29.13	up	up	correct
CHTR.US	Charter Communications Inc	20230323	344.62	348.7	338.02	342.17	927900	342.17	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230323	35.49	36.02	33.24	34.42	93400	34.42	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230323	5.79	5.88	5.77	5.81	152300	5.81	up	up	correct
CHX.US	ChampionX Corporation	20230323	25.74	26.03	24.08	24.59	2758000	24.59	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20230323	11.22	11.35	11	11.04	138400	11.04	down	down	correct
CIDM.US	Cinedigm Corp	20230323	0.44	0.46	0.43	0.44	345400	0.44
CIFR.US	Cipher Mining Inc	20230323	2.06	2.37	2.04	2.34	2212100	2.34	up	up	correct
CIFRW.US	Cipher Mining Inc	20230323	0.34	0.34	0.32	0.32	1740	0.32	down	down	correct
CIGI.US	Colliers International Group Inc	20230323	102.11	105.38	102.11	103.34	125000	103.34	up	up	correct
CIH.US	China Index Holdings Limited	20230323	0.944	0.945	0.944	0.945	8000	0.945	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230323	10.36	10.37	10.35	10.37	26000	10.37	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230323	10.37	10.37	10.37	10.37	500	10.37
CINF.US	Cincinnati Financial Corporation	20230323	107.62	108.06	105.06	105.98	475800	105.98	down	down	correct
CIVB.US	Civista Bancshares Inc	20230323	17.66	17.98	16.47	17.39	67800	17.39	down	down	correct
CIZN.US	Citizens Holding Company	20230323	12.3	12.54	11.92	11.92	3900	11.92	down	down	correct
CJJD.US	China Jo	20230323	3.74	3.98	3.62	3.65	171200	3.65	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230323	3.8	4.29	3.47	3.59	290700	3.59	down	down	correct
CLAR.US	Clarus Corporation	20230323	8.56	8.99	8.55	8.66	363400	8.66	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230323	10.52	10.52	10.52	10.52	0	10.52
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230323	0.0385	0.0399	0.0385	0.0399	1275	0.0399	up	up	correct
CLBK.US	Columbia Financial Inc	20230323	18.27	18.42	17.99	18.02	249200	18.02	down	down	correct
CLBT.US	Cellebrite DI	20230323	5.84	5.935	5.76	5.82	173000	5.82	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230323	0.92	0.9225	0.89	0.9	179645	0.9	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230323	36.56	36.56	34.96	35.1	1176300	35.1	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230323	0.85	0.85	0.814	0.833	65700	0.833	down	down	correct
CLFD.US	Clearfield Inc	20230323	45.23	46.59	44.88	45.29	362700	45.29	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230323	7.89	8.412	7.89	8.15	1900	8.15	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20230323	0.79	0.81	0.77	0.81	10400	0.81	up	up	correct
CLLS.US	Cellectis S.A	20230323	2.07	2.11	1.96	2.04	23300	2.04	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230323	17.64	17.83	16.78	16.97	118100	16.97	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230323	4.19	4.28	3.96	4.02	2744100	4.02	down	up	incorrect
CLNN.US	Clene Inc	20230323	1.16	1.19	1.14	1.17	182800	1.17	up	up	correct
CLNNW.US	Clene Inc	20230323	0.12	0.155	0.12	0.155	206	0.155	up	down	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230323	11.11	11.11	11.11	11.11	0	11.11
CLOEU.US	Clover Leaf Capital Corp. Unit	20230323	11.18	11.18	11.18	11.18	0	11.18
CLOV.US	Clover Health Investments Corp	20230323	0.9007	0.95	0.8803	0.8884	5280831	0.8884	down	up	incorrect
CLPS.US	CLPS Incorporation	20230323	1.13	1.17	1.09	1.09	23200	1.09	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230323	8.07	8.33	7.74	7.85	40900	7.85	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20230323	1.5	1.54	1.5	1.54	9600	1.54	up	up	correct
CLRO.US	ClearOne Inc	20230323	1.34	1.37	1.29	1.3	18700	1.3	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20230323	1.01	1.03	0.98	1.02	68400	1.02	up	up	correct
CLSK.US	CleanSpark Inc	20230323	2.74	3.06	2.73	2.87	5971500	2.87	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230323	12.2	12.2	12	12	18600	12	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230323	0.385	0.385	0.35	0.373	136300	0.373	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20230323	0.05	0.05	0.042	0.042	7800	0.042	down	up	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20230323	1.16	1.23	1.14	1.23	14900	1.23	up	down	incorrect
CLXT.US	Calyxt Inc	20230323	0.363	0.4	0.36	0.369	103700	0.369	up	up	correct
CMAX.US	CareMax Inc	20230323	3.08	3.17	2.88	2.91	475400	2.91	down	down	correct
CMAXW.US	CareMax Inc	20230323	0.489	0.489	0.449	0.449	406	0.449	down	down	correct
CMBM.US	Cambium Networks Corporation	20230323	17.5	17.67	17.36	17.47	69300	17.47	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230323	35.26	35.48	34.4	34.78	129700	34.78	down	down	correct
CMCSA.US	Comcast Corporation	20230323	36.11	36.48	35.64	35.97	20323000	35.97	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230323	4.145	4.3703	4.145	4.2	43054	4.1089	up	up	correct
CME.US	CME Group Inc	20230323	178.87	181.9	176.51	180.03	2100100	180.03	up	up	correct
CMLS.US	Cumulus Media Inc	20230323	3.96	3.99	3.71	3.75	152900	3.75	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230323	1.58	1.62	1.5	1.58	15000	1.58
CMPR.US	Cimpress plc	20230323	32.37	33.04	30.81	31.15	126100	31.15	down	down	correct
CMPS.US	COMPASS Pathways plc	20230323	9.6	10.16	9.44	10.08	273888	10.08	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230323	3.17	3.23	3.1	3.16	167700	3.16	down	down	correct
CMRX.US	Chimerix Inc	20230323	1.25	1.27	1.21	1.25	807800	1.25
CMTL.US	Comtech Telecommunications Corp	20230323	12.56	12.69	12.02	12.19	70100	12.19	down	down	correct
CNDT.US	Conduent Incorporated	20230323	3.34	3.38	3.22	3.25	868100	3.25	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230323	1.9	2.07	1.85	2	89200	2	up	up	correct
CNEY.US	CN Energy Group. Inc	20230323	0.23	0.23	0.225	0.23	131800	0.23
CNFR.US	Conifer Holdings Inc	20230323	1.55	1.55	1.55	1.55	300	1.55
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230323	23.03	23.03	23.03	23.03	0	23.03
CNNB.US	Cincinnati Bancorp Inc	20230323	14.95	14.95	14.95	14.95	597	14.95
CNOB.US	ConnectOne Bancorp Inc	20230323	18.31	18.31	17.32	17.35	144900	17.35	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230323	15.25	15.463	14.87	15.09	56600	15.09	down	down	correct
CNRLX.US	CNRLX	20230323	12.46	12.46	12.46	12.46	0	12.46
CNROX.US	CNROX	20230323	7.15	7.15	7.15	7.15	0	7.15
CNSL.US	Consolidated Communications Holdings Inc	20230323	2.31	2.33	2.17	2.22	629700	2.22	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20230323	1.11	1.143	1.033	1.05	22200	1.05	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230323	3.65	3.805	3.38	3.57	43200	3.57	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230323	1.09	1.15	1.02	1.03	210517	1.03	down	down	correct
CNTG.US	Centogene N.V	20230323	0.7	0.82	0.7	0.82	11100	0.82	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230323	0.6	0.614	0.56	0.61	319200	0.61	up	up	correct
CNTY.US	Century Casinos Inc	20230323	7.12	7.23	6.92	7.02	108800	7.02	down	down	correct
CNXC.US	Concentrix Corporation	20230323	120.03	121.3	117.27	118.03	193800	118.03	down	up	incorrect
CNXN.US	PC Connection Inc	20230323	42.8	43.17	42.33	42.61	42800	42.61	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20230323	18.03	18.85	17.96	18.5	303200	18.5	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230323	1.92	2	1.83	1.84	20900	1.84	down	down	correct
CODA.US	Coda Octopus Group Inc	20230323	7.03	7.06	6.8	7	6000	7	down	down	correct
CODX.US	Co	20230323	1.65	1.73	1.45	1.45	496800	1.45	down	up	incorrect
COF.US	PN	20230323	16.41	16.5499	16	16.14	34593	16.14	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230323	25.75	25.95	25.71	25.95	17300	25.95	up	up	correct
COGT.US	Cogent Biosciences Inc	20230323	10.22	10.47	9.65	10.04	1017317	10.04	down	down	correct
COHR.US	Coherent Inc	20230323	34.46	36.12	34.22	34.67	1389200	34.67	up	up	correct
COHU.US	Cohu Inc	20230323	37.12	37.97	36.81	37.28	205400	37.28	up	up	correct
COIN.US	Coinbase Global Inc	20230323	61.85	70	61.505	66.3	43152803	66.3	up	down	incorrect
COKE.US	Coca	20230323	514.43	519.4	510.04	514.91	26000	514.91	up	up	correct
COLB.US	Columbia Banking System Inc	20230323	21.58	21.73	19.97	20.19	2696500	20.19	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230323	24.3	24.3	22.93	23	324500	23	down	down	correct
COLM.US	Columbia Sportswear Company	20230323	86.05	87.36	85.01	86.03	248300	86.03	down	down	correct
COMM.US	CommScope Holding Company Inc	20230323	5.96	6.23	5.863	5.97	2787400	5.97	up	up	correct
COMS.US	COMSovereign Holding Corp	20230323	1.94	1.999	1.879	1.9	64000	1.9	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230323	2.78	2.78	2.78	2.78	100	2.78
COMSW.US	COMSovereign Holding Corp	20230323	0.0216	0.0216	0.0216	0.0216	421	0.0216
CONN.US	Conn's Inc	20230323	6.49	6.66	6.25	6.41	245100	6.41	down	down	correct
CONX.US	CONX Corp	20230323	10.26	10.26	10.16	10.17	700	10.17	down	down	correct
CONXU.US	CONX Corp	20230323	10.18	10.18	10.18	10.18	0	10.18
COOLU.US	Corner Growth Acquisition Corp	20230323	10.065	10.094	10.043	10.08	2700	10.08	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20230323	0.09	0.09	0.09	0.09	40200	0.09
COOP.US	Mr. Cooper Group Inc	20230323	40.01	40.21	38.36	38.63	975400	38.63	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20230323	20.99	21.31	20.95	21.11	575400	21.11	up	down	incorrect
COST.US	Costco Wholesale Corporation	20230323	490.69	493.25	484.29	487.76	1565900	487.76	down	up	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230323	10.08	10.08	10.08	10.08	0	10.08
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230323	0.1862	0.1924	0.1862	0.1924	1521	0.1924	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20230323	24.33	25.9194	24.33	25.9194	1721	25.8482	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230323	1.94	1.94	1.92	1.94	4700	1.94
CPLP.US	Capital Product Partners L.P	20230323	12.64	12.97	12.52	12.63	36800	12.63	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230323	0.759	0.819	0.759	0.8	25700	0.8	up	up	correct
CPRDX.US	CPRDX	20230323	12.35	12.35	12.35	12.35	0	12.35
CPREX.US	CPREX	20230323	12.37	12.37	12.37	12.37	0	12.37
CPRSX.US	CPRSX	20230323	12.37	12.37	12.37	12.37	0	12.37
CPRT.US	Copart Inc	20230323	70.72	71.92	70.51	71.23	2845300	71.23	up	down	incorrect
CPRTX.US	CPRTX	20230323	12.34	12.34	12.34	12.34	0	12.34
CPRX.US	Catalyst Pharmaceuticals Inc	20230323	16.47	16.56	15.66	16.02	1469000	16.02	down	down	correct
CPSH.US	CPS Technologies Corporation	20230323	2.78	2.78	2.65	2.65	38700	2.65	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230323	29.3	29.62	28.21	28.27	72200	28.27	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20230323	9.83	9.9	9.56	9.56	17800	9.56	down	up	incorrect
CPUH.US	UN	20230323	10.33	10.3498	10.33	10.3498	837	10.3498	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230323	15.04	15.08	14.9	14.9	39900	14.9	down	down	correct
CRAI.US	CRA International Inc	20230323	107.59	109.04	106.69	107.01	63000	107.01	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230323	6.64	7.01	6.26	6.46	133600	6.46	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230323	4.41	4.48	4.12	4.3	620000	4.3	down	down	correct
CRCT.US	Cricut Inc	20230323	9.85	10.17	9.78	9.99	149100	9.99	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230323	1.57	1.6	1.45	1.55	951400	1.55	down	down	correct
CRDFX.US	CRDFX	20230323	21.08	21.08	21.08	21.08	0	21.08
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230323	21.08	21.08	21.08	21.08	0	21.08
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230323	0.5	0.51	0.5	0.502	126300	0.502	up	up	correct
CRDLX.US	CRDLX	20230323	21.07	21.07	21.07	21.07	0	21.07
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230323	21.08	21.08	21.08	21.08	0	21.08
CRECU.US	Crescera Capital Acquisition Corp Unit	20230323	10.5	11.015	10.5	10.5	1200	10.5
CREDX.US	CREDX	20230323	8.6	8.6	8.6	8.6	0	8.6
CREG.US	China Recycling Energy Corporation	20230323	1.46	1.51	1.41	1.43	15600	1.43	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230323	0.32	0.32	0.31	0.31	250	0.31	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230323	6.25	6.28	5.9	6.01	139200	6.01	down	down	correct
CREX.US	Creative Realities Inc	20230323	1.83	1.89	1.83	1.83	6267	1.83
CRIS.US	Curis Inc	20230323	0.56	0.56	0.51	0.52	319000	0.52	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20230323	0.166	0.166	0.15	0.157	328500	0.157	down	up	incorrect
CRMD.US	CorMedix Inc	20230323	3.3	3.37	3.23	3.29	179400	3.29	down	down	correct
CRMT.US	America's Car	20230323	74.09	76.23	73.19	74.52	67800	74.52	up	up	correct
CRNC.US	Cerence Inc	20230323	25.55	26.41	25.395	25.79	209500	25.79	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230323	1.63	1.68	1.62	1.63	145600	1.63
CRNX.US	Crinetics Pharmaceuticals Inc	20230323	15.73	16.075	15.47	15.68	364300	15.68	down	down	correct
CRON.US	Cronos Group Inc	20230323	1.92	1.95	1.89	1.93	1062700	1.93	up	up	correct
CROX.US	Crocs Inc	20230323	117.5	124.11	117.01	120.88	1545400	120.88	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230323	44.34	45.04	42.41	43.14	920500	43.14	down	down	correct
CRSR.US	Corsair Gaming Inc	20230323	16.91	17.351	16.66	16.92	329400	16.92	up	down	incorrect
CRTD.US	Creatd Inc	20230323	0.138	0.145	0.122	0.136	318800	0.136	down	up	incorrect
CRTO.US	Criteo S.A	20230323	30.07	30.99	29.99	30.13	115300	30.13	up	up	correct
CRUS.US	Cirrus Logic Inc	20230323	104.75	106.86	104.37	105.82	444400	105.82	up	up	correct
CRVL.US	CorVel Corporation	20230323	186.06	187.92	182.45	183.53	58800	183.53	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230323	0.7	0.7	0.68	0.68	34500	0.68	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230323	135.96	138.33	133.13	134.54	3210800	134.54	down	down	correct
CRWS.US	Crown Crafts Inc	20230323	5.86	5.86	5.66	5.69	14900	5.69	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20230323	10.23	10.23	10.228	10.228	616	10.228	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20230323	10.22	10.22	10.22	10.22	157	10.22
CSBR.US	Champions Oncology Inc	20230323	4.06	4.255	4.06	4.15	3075	4.15	up	down	incorrect
CSCO.US	Cisco Systems Inc	20230323	49.56	50.25	49.41	49.73	17775400	49.73	up	down	incorrect
CSGP.US	CoStar Group Inc	20230323	65.86	66.8	65.12	65.85	2067400	65.85	down	down	correct
CSGS.US	CSG Systems International Inc	20230323	52.03	52.58	51.49	51.6	181400	51.6	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230323	19.76	19.78	19.73	19.77	626500	19.77	up	up	correct
CSIQ.US	Canadian Solar Inc	20230323	38.47	41	37.91	38.45	1543400	38.45	down	down	correct
CSPI.US	CSP Inc	20230323	11.86	12.3	11.86	12.01	9000	12.01	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230323	13.65	13.73	13.32	13.47	238900	13.47	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230323	2.6	2.7	2.53	2.59	218200	2.59	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230323	24.04	24.19	24	24.125	2200	24.125	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230323	15.76	15.85	15.6507	15.8	9535	15.5969	up	up	correct
CSTE.US	Caesarstone Ltd	20230323	4.32	4.33	4.17	4.2	48700	4.2	down	down	correct
CSTL.US	Castle Biosciences Inc	20230323	21.79	22.64	21.613	22.16	135300	22.16	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20230323	14.43	14.63	14.25	14.41	80700	14.41	down	down	correct
CSWC.US	Capital Southwest Corporation	20230323	17.05	17.33	16.94	17.07	212600	17.07	up	up	correct
CSWI.US	CSW Industrials Inc	20230323	136.84	139.14	134.74	136.03	55100	136.03	down	up	incorrect
CSX.US	CSX Corporation	20230323	28.35	28.51	27.98	28.08	17661600	28.08	down	down	correct
CTAS.US	Cintas Corporation	20230323	434.03	438.99	428.99	433.15	342500	433.15	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20230323	38.89	38.89	37.87	38.05	48000	38.05	down	down	correct
CTG.US	Computer Task Group Incorporated	20230323	7.61	7.66	7.49	7.49	11200	7.49	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230323	0.96	0.98	0.94	0.94	89000	0.94	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230323	1.43	1.46	1.37	1.37	24000	1.37	down	down	correct
CTIC.US	CTI BioPharma Corp	20230323	4.36	4.43	4.2	4.3	2909200	4.3	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230323	8.86	9.025	8.72	8.75	729800	8.75	down	down	correct
CTLP.US	Cantaloupe Inc	20230323	5.45	5.58	5.14	5.26	473300	5.26	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230323	1.73	1.76	1.64	1.69	1217200	1.69	down	down	correct
CTRE.US	CareTrust REIT Inc	20230323	18.1	18.4129	17.88	17.94	505675	17.6767	down	down	correct
CTRM.US	Castor Maritime Inc	20230323	0.73	0.75	0.7	0.706	289800	0.706	down	down	correct
CTRN.US	Citi Trends Inc	20230323	19.11	19.37	18.21	18.38	363700	18.38	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230323	57.89	59.18	57.72	58.16	3666000	58.16	up	up	correct
CTSO.US	Cytosorbents Corporation	20230323	3.31	3.431	3.3	3.32	33600	3.32	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20230323	1	1.04	0.99	0.996	421400	0.996	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230323	3.68	3.69	3.63	3.64	4700	3.64	down	down	correct
CUE.US	Cue Biopharma Inc	20230323	3.41	3.41	3.16	3.3	147100	3.3	down	up	incorrect
CUEN.US	Cuentas Inc	20230323	6.318	6.89	5.46	5.46	29977	5.46	down	down	correct
CUENW.US	Cuentas Inc	20230323	0.0504	0.0504	0.0378	0.0429	3482	0.0429	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230323	11.2	11.2	11.2	11.2	0	11.2
CURI.US	CuriosityStream Inc	20230323	1.37	1.402	1.28	1.31	77900	1.31	down	down	correct
CURIW.US	CuriosityStream Inc	20230323	0.08	0.08	0.0613	0.0613	9656	0.0613	down	down	correct
CUTR.US	Cutera Inc	20230323	26.17	27.19	25.45	25.69	307300	25.69	down	up	incorrect
CVAC.US	CureVac N.V	20230323	6.66	6.84	6.44	6.53	447400	6.53	down	down	correct
CVBF.US	CVB Financial Corp	20230323	18.05	18.3	16.63	17.17	2402500	17.17	down	down	correct
CVCO.US	Cavco Industries Inc	20230323	290.32	298.15	286.55	288.97	46600	288.97	down	down	correct
CVCY.US	Central Valley Community Bancorp	20230323	20.81	21.3	20.36	20.85	56100	20.85	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230323	6.88	7.09	6.63	6.69	234700	6.69	down	down	correct
CVGW.US	Calavo Growers Inc	20230323	24.88	25.25	24.58	24.86	219100	24.86	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230323	33.4	34.08	32.98	33.14	90700	33.14	down	down	correct
CVLT.US	Commvault Systems Inc	20230323	55.01	55.91	54.63	54.99	220700	54.99	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20230323	21.29	21.39	20.81	21.13	9500	21.13	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230323	9.46	9.62	8.937	9.23	116700	9.23	down	down	correct
CVV.US	CVD Equipment Corporation	20230323	14	14.39	13.55	14.11	39000	14.11	up	up	correct
CWBC.US	Community West Bancshares	20230323	12.86	12.97	12.86	12.86	7300	12.86
CWBR.US	CohBar Inc	20230323	1.57	1.585	1.47	1.47	9200	1.47	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230323	14.17	14.3235	13.655	13.87	67931	13.7938	down	down	correct
CWST.US	Casella Waste Systems Inc	20230323	77.91	78.9	76.81	77.7	252200	77.7	down	down	correct
CXDO.US	Crexendo Inc	20230323	1.69	1.71	1.575	1.6	46571	1.5949	down	down	correct
CYAD.US	Celyad Oncology SA	20230323	0.899	0.899	0.807	0.867	10700	0.867	down	down	correct
CYAN.US	Cyanotech Corporation	20230323	0.91	0.94	0.88	0.88	31900	0.88	down	down	correct
CYBR.US	CyberArk Software Ltd	20230323	143.01	146.79	142.07	145.94	318700	145.94	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230323	0.56	0.61	0.56	0.59	15900	0.59	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230323	16.24	16.24	14.18	15.4	4300	15.4	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230323	0.51	0.54	0.401	0.46	816700	0.46	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230323	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230323	0.0309	0.035	0.0308	0.0348	11488	0.0348	up	up	correct
CYRX.US	Cryoport Inc	20230323	21.88	22.14	21.16	21.66	323800	21.66	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230323	1.78	1.96	1.74	1.79	52700	1.79	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20230323	0.93	0.9989	0.9	0.9199	40593	0.9199	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230323	0.251	0.325	0.25	0.325	1800	0.325	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20230323	34.8	34.99	33.37	33.63	815100	33.63	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20230323	1.41	1.499	1.316	1.38	82000	1.38	down	up	incorrect
CYXT.US	Cyxtera Technologies Inc	20230323	0.96	1.02	0.89	0.896	898600	0.896	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230323	21.32	21.4	21	21.12	41900	21.12	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20230323	43.09	44.04	41.44	42.09	2919490	42.09	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230323	11.93	11.93	10.78	10.93	9300	10.93	down	down	correct
DADA.US	Dada Nexus Limited	20230323	7.23	8.06	7.13	8	3209000	8	up	up	correct
DAKT.US	Daktronics Inc	20230323	5.3	5.36	5.07	5.13	443100	5.13	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230323	4.29	4.29	4.13	4.18	15500	4.18	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230323	10.12	10.13	10.12	10.13	700	10.13	up	up	correct
DARE.US	Daré Bioscience Inc	20230323	1.02	1.04	1.02	1.02	104000	1.02
DATS.US	DatChat Inc. Common Stock	20230323	0.48	0.51	0.465	0.49	52800	0.49	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230323	0.149	0.149	0.051	0.059	10400	0.059	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230323	16.78	16.93	16.26	16.42	477200	16.42	down	down	correct
DBGI.US	Digital Brands Group Inc	20230323	1.19	1.2	1.14	1.16	198300	1.16	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230323	2.81	3.01	2.74	2.86	27400	2.86	up	up	correct
DBVT.US	DBV Technologies S.A	20230323	1.68	1.68	1.6	1.61	20600	1.61	down	up	incorrect
DBX.US	Dropbox Inc	20230323	21.14	21.36	20.965	21.11	2838100	21.11	down	down	correct
DCBO.US	Docebo Inc	20230323	37.81	39.76	37.23	38.86	30900	38.86	up	down	incorrect
DCGO.US	DocGo Inc	20230323	8.48	8.76	8.475	8.73	518800	8.73	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20230323	23.78	23.78	22.91	22.93	230600	22.93	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230323	16.25	16.78	15.88	15.91	37700	15.91	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230323	15	15.05	14.49	14.79	972700	14.79	down	down	correct
DCT.US	Duck Creek Technologies Inc	20230323	18.98	18.99	18.97	18.98	419160	18.98
DCTH.US	Delcath Systems Inc	20230323	4.522	4.73	4.52	4.67	14679	4.67	up	up	correct
DDOG.US	Datadog Inc	20230323	68.08	69.545	66.428	67.44	3668800	67.44	down	down	correct
DENN.US	Denny's Corporation	20230323	11.18	11.29	10.68	10.89	547100	10.89	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230323	5.65	5.79	5.65	5.65	4000	5.65
DFH.US	Dream Finders Homes Inc	20230323	12.5	12.71	12.31	12.45	123500	12.45	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230323	1.43	1.57	1.36	1.52	64300	1.52	up	up	correct
DGICA.US	Donegal Group Inc	20230323	14.73	14.86	14.46	14.51	40400	14.51	down	down	correct
DGICB.US	Donegal Group Inc	20230323	14.35	14.35	14.07	14.07	400	14.07	down	down	correct
DGII.US	Digi International Inc	20230323	32.29	32.92	32.05	32.27	197000	32.27	down	down	correct
DGLY.US	Digital Ally Inc	20230323	4.21	4.31	3.9	3.95	19500	3.95	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20230323	9.99	9.99	9.99	9.99	14272	9.99
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230323	11.01	11.09	10.54	10.61	635300	10.61	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230323	10.8801	10.8801	10.8801	10.8801	10	10.8801
DHC.US	Diversified Healthcare Trust	20230323	1.33	1.35	1.28	1.32	2510400	1.32	down	down	correct
DHCA.US	DHC Acquisition Corp	20230323	10.043	10.043	10.043	10.043	200	10.043
DHCAU.US	DHC Acquisition Corp	20230323	10.18	10.18	10.18	10.18	0	10.18
DHCAW.US	DHC Acquisition Corp	20230323	0.04	0.04	0.04	0.04	1200	0.04
DHCNI.US	DHCNI	20230323	12.62	13.5	12.4	13.02	14900	13.02	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230323	13.12	13.4999	13.002	13.05	14254	13.05	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20230323	10.69	28.5	10.6	18.92	2856800	18.92	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20230323	19	26.06	17.75	20.55	28800	20.55	up	down	incorrect
DHHCW.US	DiamondHead Holdings Corp	20230323	0.24	0.382	0.2	0.285	198859	0.285	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230323	161.99	163.7	159.45	162.43	17700	162.43	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230323	3.83	3.89	3.68	3.7	433700	3.7	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230323	26.14	27.5	26.14	26.8	632100	26.8	up	up	correct
DIOD.US	Diodes Incorporated	20230323	90.54	93.65	89.83	91.84	242000	91.84	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230323	10.47	10.47	10.47	10.47	1300	10.47
DISAU.US	Disruptive Acquisition Corporation I	20230323	10.16	10.16	10.16	10.16	0	10.16
DISAW.US	Disruptive Acquisition Corporation I	20230323	0.0574	0.0574	0.0574	0.0574	43	0.0574
DISH.US	DISH Network Corporation	20230323	9.05	9.19	8.69	8.84	7063200	8.84	down	down	correct
DJCO.US	Daily Journal Corporation	20230323	272	275.19	272	274	2700	274	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230323	10.65	10.65	10.65	10.65	100	10.65
DKDCU.US	Data Knights Acquisition Corp	20230323	10.6	10.67	10.53	10.67	1200	10.67	up	up	correct
DKNG.US	DraftKings Inc	20230323	17.66	18.335	17.12	17.48	9248300	17.48	down	down	correct
DLHC.US	DLH Holdings Corp	20230323	10.58	10.94	10.55	10.87	52900	10.87	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230323	15.56	15.85	15.09	15.32	580000	15.32	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230323	1.8	2.01	1.8	1.85	73800	1.85	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20230323	6.23	6.385	5.78	5.78	761800	5.78	down	down	correct
DLTR.US	Dollar Tree Inc	20230323	138.56	139.07	134.29	135.46	2729500	135.46	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230323	1.6	1.6195	1.47	1.51	58000	1.51	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20230323	28.2	28.72	27.55	27.61	48800	27.61	down	down	correct
DMRC.US	Digimarc Corporation	20230323	18.54	19.21	18.54	19.06	71300	19.06	up	up	correct
DMTK.US	DermTech Inc	20230323	3.27	3.45	3.12	3.25	302900	3.25	down	down	correct
DMYS.US	UN	20230323	10.26	10.26	10.26	10.26	400	10.26
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230323	10.21	10.22	10.2	10.21	26400	10.21
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230323	10.21	10.22	10.2	10.21	28100	10.21
DNLI.US	Denali Therapeutics Inc	20230323	22.97	23.25	22.625	22.91	682400	22.91	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230323	15.4	15.69	15.18	15.52	1000900	15.52	up	up	correct
DOCU.US	DocuSign Inc	20230323	57.52	59.08	56.35	57.21	2589800	57.21	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230323	0.835	0.849	0.81	0.8144	74700	0.8144	down	down	correct
DOMO.US	Domo Inc	20230323	11.88	12.57	11.69	11.88	480600	11.88
DOOO.US	BRP Inc	20230323	82.57	83.32	76.32	76.43	166759	76.2986	down	up	incorrect
DORM.US	Dorman Products Inc	20230323	82.23	83.51	80.85	81.24	123200	81.24	down	down	correct
DOX.US	Amdocs Limited	20230323	92.75	93.39	92.16	93.08	763607	92.6516	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230323	1.16	1.185	1.14	1.14	1032100	1.14	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230323	10.4001	10.4001	10.4001	10.4001	0	10.4001
DPRO.US	Draganfly Inc. Common Shares	20230323	1.83	1.87	1.63	1.66	482500	1.66	down	down	correct
DRIO.US	DarioHealth Corp	20230323	4.32	4.5	3.995	4.1	179600	4.1	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230323	1.39	1.98	1.26	1.68	2397100	1.68	up	down	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230323	0.0462	0.0488	0.0219	0.022	99106	0.022	down	down	correct
DRRX.US	DURECT Corporation	20230323	4.61	4.85	4.46	4.53	67500	4.53	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230323	0.504	0.569	0.47	0.472	15200	0.472	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230323	28.08	28.585	27.78	28.08	446475	28.08
DSEY.US	Diversey Holdings Ltd	20230323	8.01	8.06	8.01	8.04	1360300	8.04	up	up	correct
DSGN.US	Design Therapeutics Inc	20230323	6.29	6.34	5.99	6.17	265000	6.17	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230323	79.34	79.95	78.7	79.07	112000	79.07	down	down	correct
DSKE.US	Daseke Inc	20230323	7.17	7.255	7.04	7.12	320200	7.12	down	down	correct
DSP.US	Viant Technology Inc	20230323	4.17	4.22	4.01	4.08	19417	4.08	down	down	correct
DSWL.US	Deswell Industries Inc	20230323	2.75	2.75	2.56	2.59	22200	2.59	down	down	correct
DTEA.US	DAVIDsTEA Inc	20230323	0.756	0.79	0.755	0.77	27900	0.77	up	up	correct
DTIL.US	Precision BioSciences Inc	20230323	0.79	0.825	0.715	0.74	690800	0.74	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230323	10.35	10.35	10.35	10.35	196	10.35
DTOCU.US	Digital Transformation Opportunities Corp	20230323	10.08	10.08	10.08	10.08	100	10.08
DTSS.US	Datasea Inc	20230323	1.12	1.2	1.12	1.15	54400	1.15	up	up	correct
DTST.US	Data Storage Corporation	20230323	1.7	1.7	1.6	1.6	6200	1.6	down	down	correct
DTSTW.US	Data Storage Corporation	20230323	0.11	0.11	0.1	0.1	1299	0.1	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230323	9.9	9.9	9.9	9.9	0	9.9
DUNEU.US	Dune Acquisition Corporation	20230323	9.88	9.88	9.88	9.88	0	9.88
DUNEW.US	Dune Acquisition Corporation	20230323	0.027	0.0271	0.027	0.0271	214	0.0271	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20230323	1.62	1.65	1.28	1.34	1395700	1.34	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230323	138.11	139.48	133.02	135.13	835300	135.13	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20230323	2.98	3.03	2.61	2.87	113800	2.87	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230323	9.77	9.87	9.63	9.78	971700	9.78	up	down	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230323	13.3	13.5	12.96	13.5	323600	13.5	up	down	incorrect
DWACU.US	Digital World Acquisition Corp. Units	20230323	14.109	14.109	14.109	14.109	100	14.109
DWACW.US	Digital World Acquisition Corp. Warrants	20230323	2.87	2.93	2.69	2.781	49465	2.781	down	down	correct
DWSN.US	Dawson Geophysical Company	20230323	1.9	1.9	1.66	1.67	2500	1.67	down	up	incorrect
DXCM.US	DexCom Inc	20230323	116.26	116.87	113.32	114.5	1918700	114.5	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230323	5.16	5.28	5.09	5.18	890100	5.18	up	up	correct
DXPE.US	DXP Enterprises Inc	20230323	26.48	26.78	26.04	26.23	78600	26.23	down	down	correct
DXYN.US	The Dixie Group Inc	20230323	0.78	0.78	0.72	0.72	44300	0.72	down	down	correct
DYAI.US	Dyadic International Inc	20230323	1.39	1.39	1.31	1.34	14700	1.34	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20230323	11.6	11.683	10.935	11.18	294100	11.18	down	down	correct
DYNT.US	Dynatronics Corporation	20230323	1.63	1.63	1.63	1.63	1000	1.63
DZSI.US	DZS Inc	20230323	8.08	8.29	7.94	8.11	195900	8.11	up	up	correct
EA.US	Electronic Arts Inc	20230323	113.79	116.6	113.67	116.04	2436200	116.04	up	up	correct
EACPU.US	Edify Acquisition Corp	20230323	10.22	10.24	10.22	10.24	500	10.24	up	up	correct
EACPW.US	Edify Acquisition Corp	20230323	0.03	0.03	0.03	0.03	265	0.03
EAR.US	Eargo Inc	20230323	4.27	5.1	4.27	4.8	111522	4.8	up	up	correct
EAST.US	Eastside Distilling Inc	20230323	0.24	0.26	0.235	0.25	15500	0.25	up	up	correct
EBAY.US	eBay Inc	20230323	43.09	43.2	42.02	42.45	4808655	42.45	down	down	correct
EBC.US	Eastern Bankshares Inc	20230323	12.4	12.515	11.825	11.92	1192700	11.92	down	down	correct
EBET.US	Esports Technologies Inc	20230323	0.37	0.406	0.353	0.391	182600	0.391	up	up	correct
EBIX.US	Ebix Inc	20230323	13.89	14.35	13.47	13.61	310200	13.61	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230323	15.47	15.47	15.15	15.36	2700	15.36	down	down	correct
EBON.US	Ebang International Holdings Inc	20230323	6.73	6.95	6.62	6.71	14000	6.71	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230323	31.26	31.49	30.49	30.91	45500	30.91	down	down	correct
ECOR.US	electroCore Inc	20230323	3.937	4.41	3.72	4.28	48200	4.28	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20230323	44.72	45.29	44.25	44.56	271800	44.56	down	down	correct
EDAP.US	EDAP TMS S.A	20230323	11.15	11.15	10.85	11.03	51600	11.03	down	down	correct
EDIT.US	Editas Medicine Inc	20230323	7.4	7.55	7.31	7.42	1460900	7.42	up	up	correct
EDRY.US	EuroDry Ltd	20230323	16.88	17.44	16.88	16.98	13400	16.98	up	up	correct
EDSA.US	Edesa Biotech Inc	20230323	1.02	1.07	1.02	1.04	27300	1.04	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20230323	1.948	1.98	1.85	1.95	34300	1.95	up	up	correct
EDUC.US	Educational Development Corporation	20230323	3.06	3.11	2.85	2.89	9300	2.89	down	down	correct
EEFT.US	Euronet Worldwide Inc	20230323	109.12	112.69	109	110.22	428100	110.22	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230323	1.33	1.33	1.33	1.33	60	1.33
EFOI.US	Energy Focus Inc	20230323	0.5662	0.5662	0.5101	0.52	19856	0.52	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230323	46.2	46.43	44.06	44.61	159500	44.61	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230323	0.375	0.38	0.351	0.359	69600	0.359	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230323	0.1388	0.15	0.1388	0.15	936	0.15	up	up	correct
EGAN.US	eGain Corporation	20230323	7.24	7.42	7.07	7.14	57500	7.14	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230323	35.17	35.25	33.39	33.45	251600	33.45	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230323	46.65	47.7	46.17	46.74	253700	46.74	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230323	0.5921	0.6098	0.5801	0.59	137817	0.59	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230323	26.18	26.91	25.55	25.67	169000	25.67	down	up	incorrect
EH.US	EHang Holdings Limited	20230323	9.65	10.22	9.505	9.8	841300	9.8	up	up	correct
EHTH.US	eHealth Inc	20230323	8.33	8.45	7.74	7.89	309800	7.89	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230323	0.98	1.01	0.95	0.969	474400	0.969	down	down	correct
EIOAX.US	EIOAX	20230323	8.49	8.49	8.49	8.49	0	8.49
EIOMX.US	EIOMX	20230323	8.4	8.4	8.4	8.4	0	8.4
EJH.US	E	20230323	0.108	0.111	0.099	0.1	3977900	0.1	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230323	1.45	1.49	1.45	1.47	15500	1.47	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230323	2.58	2.645	2.47	2.567	6500	2.567	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230323	2.03	2.14	2.02	2.14	66900	2.14	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230323	3.24	3.27	3.16	3.1656	3662	3.1656	down	down	correct
ELSE.US	Electro	20230323	4.47	4.68	4.45	4.45	10000	4.45	down	down	correct
ELTK.US	Eltek Ltd	20230323	4.13	4.25	4.07	4.07	6000	4.07	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230323	3.47	3.47	3	3.275	15700	3.275	down	down	correct
ELYS.US	Elys Game Technology Corp	20230323	0.535	0.55	0.511	0.53	50700	0.53	down	down	correct
EM.US	Smart Share Global Limited	20230323	1.23	1.3135	1.21	1.21	79441	1.21	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230323	2.42	2.65	2.4	2.49	168600	2.49	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230323	0.0241	0.0241	0.0201	0.0222	12182	0.0222	down	down	correct
EMKR.US	EMCORE Corporation	20230323	1.13	1.15	1.1	1.15	112500	1.15	up	up	correct
EML.US	The Eastern Company	20230323	18.62	19.38	18.62	19.05	15100	19.05	up	up	correct
ENCPU.US	Energem Corp Unit	20230323	10.65	10.65	10.65	10.65	0	10.65
ENERU.US	Accretion Acquisition Corp. Unit	20230323	10.32	10.32	10.32	10.32	1	10.32
ENG.US	ENGlobal Corporation	20230323	0.55	0.56	0.53	0.54	45000	0.54	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230323	3.6	3.69	3.6	3.66	12300	3.66	up	up	correct
ENOB.US	Enochian Biosciences Inc	20230323	0.99	1.03	0.95	0.965	30800	0.965	down	down	correct
ENPH.US	Enphase Energy Inc	20230323	207.2	214.85	201.83	204.66	3430900	204.66	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230323	0.52	0.52	0.461	0.4799	71038	5.7588	down	up	incorrect
ENSG.US	The Ensign Group Inc	20230323	89.18	90.01	87.55	87.83	179287	87.7749	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230323	40.02	40.45	38.86	39.6	172100	39.6	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230323	10.42	10.42	10.42	10.42	0	10.42
ENTG.US	Entegris Inc	20230323	80.94	83.8	79.85	81.5	1777100	81.5	up	up	correct
ENTX.US	Entera Bio Ltd	20230323	1.09	1.09	1.022	1.06	59500	1.06	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20230323	1.8	1.801	1.71	1.71	8600	1.71	down	up	incorrect
ENVX.US	Enovix Corporation	20230323	11.35	12.19	11.205	11.5	6994100	11.5	up	up	correct
EOLS.US	Evolus Inc	20230323	8.33	8.495	8.115	8.25	309000	8.25	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230323	2.54	2.67	2.3	2.37	3181300	2.37	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230323	0.698	0.72	0.55	0.55	36700	0.55	down	down	correct
EPIX.US	ESSA Pharma Inc	20230323	3.07	3.14	2.945	3	77700	3	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230323	5.12	5.23	5.01	5.05	268500	5.05	down	down	correct
EQ.US	Equillium Inc	20230323	0.65	0.66	0.62	0.65	26100	0.65
EQBK.US	Equity Bancshares Inc	20230323	24.91	24.91	23.48	23.63	52924	23.5339	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230323	663	682.19	661.81	666.37	385500	666.37	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230323	2.94	3	2.67	2.78	1034000	2.78	down	up	incorrect
ERES.US	East Resources Acquisition Company	20230323	10.25	10.25	10.25	10.25	300	10.25
ERESU.US	East Resources Acquisition Company	20230323	10.35	10.35	10.35	10.35	100	10.35
ERESW.US	East Resources Acquisition Company	20230323	0.161	0.1663	0.15	0.1663	144100	0.1663	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230323	5.35	5.42	5.31	5.36	8670030	5.2332	up	up	correct
ERIE.US	Erie Indemnity Company	20230323	225.32	225.99	222.94	223.52	71200	223.52	down	down	correct
ERII.US	Energy Recovery Inc	20230323	21.58	21.91	21.18	21.5	190200	21.5	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230323	0.798	1.09	0.798	1.034	61200	1.034	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230323	10.65	10.65	10.65	10.65	0	10.65
ESCA.US	Escalade Incorporated	20230323	13.4	13.81	13.23	13.81	15900	13.81	up	up	correct
ESEA.US	Euroseas Ltd	20230323	18.4	18.57	18.17	18.17	14700	18.17	down	down	correct
ESGR.US	Enstar Group Limited	20230323	218.02	222	217.74	220.04	25700	220.04	up	down	incorrect
ESGRO.US	Enstar Group Limited	20230323	22.42	22.52	22.08	22.08	2600	22.08	down	down	correct
ESGRP.US	Enstar Group Limited	20230323	21.36	21.55	21.16	21.16	31800	21.16	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20230323	176.46	180.39	175.33	176.44	38800	176.44	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20230323	1.45	1.59	1.43	1.56	4999900	1.56	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230323	36.58	37.19	35.11	35.38	62400	35.38	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230323	15.77	16.22	15.1	15.21	19400	15.21	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230323	68.53	71.17	68.53	69.25	90900	69.25	up	up	correct
ET.US	PE	20230323	23.05	23.25	22.8303	22.88	30041	22.88	down	up	incorrect
ETNB.US	89bio Inc	20230323	14.58	17.57	13.65	16.94	13230300	16.94	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20230323	4	4.05	3.9	4.04	74000	4.04	up	up	correct
ETSY.US	Etsy Inc	20230323	113.28	116.15	109.68	110.09	3518100	110.09	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230323	10.15	10.15	10.15	10.15	1000	10.15
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230323	10.365	10.365	10.365	10.365	0	10.365
EVBG.US	Everbridge Inc	20230323	32.42	33.59	32.23	32.95	451900	32.95	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230323	10	10.39	9.88	9.95	253100	9.95	down	down	correct
EVER.US	EverQuote Inc	20230323	13.33	13.522	12.64	12.83	215700	12.83	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20230323	0.032	0.04	0.032	0.035	6723700	0.035	up	down	incorrect
EVGN.US	Evogene Ltd	20230323	0.63	0.67	0.62	0.62	77300	0.62	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230323	5.77	5.89	5.56	5.59	1039900	5.59	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230323	0.633	0.7	0.633	0.682	34600	0.682	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230323	0.225	0.237	0.2	0.206	249900	0.206	down	down	correct
EVLV.US	Newhold Investment Corp	20230323	2.94	3.025	2.76	2.8	463000	2.8	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230323	0.5549	0.5624	0.48	0.4901	7064	0.4901	down	down	correct
EVOJ.US	Evo Acquisition Corp	20230323	10.02	10.02	10.02	10.02	200	10.02
EVOJU.US	Evo Acquisition Corp	20230323	9.86	9.86	9.86	9.86	100	9.86
EVOJW.US	Evo Acquisition Corp	20230323	0.1601	0.1972	0.1601	0.1972	25360	0.1972	up	up	correct
EVOK.US	Evoke Pharma Inc	20230323	2.63	2.88	2.6	2.62	15800	2.62	down	down	correct
EVOL.US	Evolving Systems Inc	20230323	1.12	1.12	1.12	1.12	100	1.12
EVOP.US	EVO Payments Inc	20230323	33.85	34.01	33.845	33.99	2953134	33.99	up	up	correct
EWBC.US	East West Bancorp Inc	20230323	56.06	56.63	52.48	53.63	2539000	53.63	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230323	16.42	17.43	16.22	16.79	288000	16.79	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230323	6.89	7.13	6.74	6.78	456686	6.78	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230323	6.47	7.11	6.322	6.95	785700	6.95	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20230323	65.05	68	64.64	65.41	1592000	65.41	up	up	correct
EXC.US	Exelon Corporation	20230323	39.64	40.3	38.98	39.2	8451800	39.2	down	up	incorrect
EXEL.US	Exelixis Inc	20230323	18.42	18.52	18.11	18.33	2871900	18.33	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230323	7.68	7.99	7.64	7.94	389300	7.94	up	up	correct
EXLS.US	ExlService Holdings Inc	20230323	153.35	155.66	151.97	152.89	335800	152.89	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20230323	104.95	106.63	103.9	104.56	1087200	104.56	down	down	correct
EXPE.US	Expedia Group Inc	20230323	94.86	96	91.62	92.65	2208000	92.65	down	down	correct
EXPI.US	eXp World Holdings Inc	20230323	11.33	11.83	11.28	11.51	551100	11.51	up	up	correct
EXPO.US	Exponent Inc	20230323	93.43	94.68	91.55	91.86	448900	91.86	down	up	incorrect
EXTR.US	Extreme Networks Inc	20230323	18.12	18.39	17.6	17.73	1062300	17.73	down	down	correct
EYE.US	National Vision Holdings Inc	20230323	17.46	17.84	17.315	17.54	1985800	17.54	up	down	incorrect
EYEN.US	Eyenovia Inc	20230323	2.79	2.99	2.79	2.98	127200	2.98	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20230323	2.42	2.49	2.28	2.33	188500	2.33	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230323	0.325	0.35	0.312	0.313	12500	0.313	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230323	1.43	1.518	1.225	1.29	423900	1.29	down	down	correct
EZPW.US	EZCORP Inc	20230323	8.04	8.32	8.02	8.14	395300	8.14	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20230323	13.58	13.9	13.49	13.77	240900	13.77	up	down	incorrect
FAMI.US	Farmmi Inc	20230323	0.42	0.43	0.42	0.43	47200	0.43	up	up	correct
FANG.US	Diamondback Energy Inc	20230323	128.58	130.69	125.34	126.63	1877900	126.63	down	down	correct
FANH.US	Fanhua Inc	20230323	8.26	8.32	8.1	8.16	24000	8.16	down	down	correct
FARM.US	Farmer Bros. Co	20230323	4	4	3.88	3.91	10700	3.91	down	down	correct
FARO.US	FARO Technologies Inc	20230323	23.44	23.76	23	23.16	103100	23.16	down	down	correct
FAST.US	Fastenal Company	20230323	51.87	52.45	51.26	51.74	2811400	51.74	down	down	correct
FAT.US	FAT Brands Inc	20230323	7.16	7.497	7.16	7.21	3200	7.21	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20230323	5.81	5.81	5.81	5.81	107	5.81
FATBP.US	FAT Brands Inc	20230323	15.61	15.97	15.4	15.8	4200	15.8	up	up	correct
FATBW.US	FAT Brands Inc	20230323	3.54	3.85	3.54	3.85	606	3.85	up	up	correct
FATE.US	Fate Therapeutics Inc	20230323	5.33	5.36	5.08	5.23	2140600	5.23	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230323	10.53	10.53	10.53	10.53	0	10.53
FBIO.US	Fortress Biotech Inc	20230323	0.73	0.75	0.72	0.75	135500	0.75	up	up	correct
FBIOP.US	Fortress Biotech Inc	20230323	19.121	19.32	19.121	19.29	4400	19.29	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20230323	31.22	31.5	30.01	30.12	27600	30.12	down	down	correct
FBMS.US	The First Bancshares Inc	20230323	25.67	26.01	24.74	24.99	189000	24.99	down	up	incorrect
FBNC.US	First Bancorp	20230323	35.69	35.81	34.695	35.19	242693	34.9757	down	down	correct
FBRT.US	PE	20230323	19.3	19.5	18.8726	19.02	14680	18.5552	down	down	correct
FBRX.US	Forte Biosciences Inc	20230323	0.98	1.02	0.953	0.98	26000	0.98
FCAP.US	First Capital Inc	20230323	24.37	24.37	24.06	24.06	1500	24.06	down	down	correct
FCBC.US	First Community Bankshares Inc	20230323	26.43	27.42	25.67	25.92	21300	25.92	down	down	correct
FCCO.US	First Community Corporation	20230323	20.03	20.57	19.75	20.08	18300	20.08	up	up	correct
FCEL.US	FuelCell Energy Inc	20230323	2.87	3.03	2.82	2.86	10617100	2.86	down	down	correct
FCFS.US	FirstCash Inc	20230323	91.52	93.74	90.99	92.29	213200	92.29	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20230323	598.42	605.01	583.8	589.06	246900	589.06	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230323	20.84	21.2	20.061	20.56	14700	20.56	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20230323	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230323	11.78	11.78	11.78	11.78	0	11.78
FCRIX.US	FCRIX	20230323	11.82	11.82	11.82	11.82	0	11.82
FCRUX.US	FCRUX	20230323	11.75	11.75	11.75	11.75	0	11.75
FCUV.US	Focus Universal Inc. Common Stock	20230323	2.5333	2.9533	2.5333	2.9467	154350	2.9467	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230323	45.68	47.28	45.68	46.36	7600	46.36	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230323	17.07	17.47	16.605	17.43	223000	17.43	up	up	correct
FDUS.US	Fidus Investment Corporation	20230323	18.5	18.77	18.11	18.29	148800	18.29	down	down	correct
FECAX.US	FECAX	20230323	23.6	23.6	23.6	23.6	0	23.6
FEIM.US	Frequency Electronics Inc	20230323	6.57	6.67	6.48	6.52	3900	6.52	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20230323	90.11	91.65	88.98	89.55	146000	89.55	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230323	1.186	1.2	1.18	1.2	31700	1.2	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230323	7.6	7.95	7.34	7.38	74500	7.38	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230323	10.31	10.31	10.31	10.31	1	10.31
FFBC.US	First Financial Bancorp	20230323	22.3	22.85	21.51	22.22	1213800	22.22	down	down	correct
FFBW.US	FFBW Inc	20230323	11.81	11.81	11.52	11.57	1111	11.57	down	down	correct
FFIC.US	Flushing Financial Corporation	20230323	14.9	14.9	14.1	14.14	180700	14.14	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20230323	0.492	0.492	0.39	0.391	81677000	0.391	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230323	0.12	0.12	0.1001	0.1099	57037	0.1099	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230323	31.59	32.08	30.45	30.97	1160800	30.97	down	down	correct
FFIV.US	F5 Networks Inc	20230323	141.53	143.83	139.01	140.3	317400	140.3	down	down	correct
FFNW.US	First Financial Northwest Inc	20230323	13.58	13.95	13.23	13.63	8000	13.63	up	up	correct
FFWM.US	First Foundation Inc	20230323	7.6	7.6	6.56	6.81	1325700	6.81	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230323	16.11	16.8299	16.0325	16.05	7500	16.05	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230323	18.313	18.7	18.313	18.66	1200	18.66	up	up	correct
FGEN.US	FibroGen Inc	20230323	18.71	18.94	18.2	18.67	558700	18.67	down	down	correct
FGF.US	FG Financial Group Inc	20230323	2.29	2.5	2.01	2.29	1700	2.29
FGFPP.US	FG Financial Group Inc	20230323	17.087	17.24	16.35	16.35	2200	16.35	down	down	correct
FHB.US	First Hawaiian Inc	20230323	21.26	21.3	20.42	20.54	1359700	20.54	down	up	incorrect
FHLTU.US	Future Health Esg Corp Unit	20230323	9.77	9.77	9.77	9.77	22	9.77
FHN.US	PF	20230323	16.28	16.8	16	16.29	16711	16.29	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230323	4.75	4.81	4.66	4.7	27000	4.7	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230323	10.36	10.36	10.36	10.36	100	10.36
FIBK.US	First Interstate BancSystem Inc	20230323	30.29	30.37	28.56	29.06	817200	29.06	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230323	10.21	10.21	10.21	10.21	1	10.21
FICVU.US	Frontier Investment Corp Units	20230323	10.228	10.27	10.228	10.24	1000	10.24	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230323	9.23	9.462	8.94	9.38	22100	9.38	up	up	correct
FISI.US	Financial Institutions Inc	20230323	19.68	19.68	18.61	18.68	116300	18.68	down	down	correct
FISV.US	Fiserv Inc	20230323	110.98	113.36	110.38	111.1	3432200	111.1	up	up	correct
FITB.US	Fifth Third Bancorp	20230323	26.35	26.46	25.1	25.34	10006721	25.0306	down	down	correct
FITBI.US	Fifth Third Bancorp	20230323	23.56	23.8738	22.56	22.65	70909	22.2514	down	down	correct
FITBO.US	Fifth Third Bancorp	20230323	21.39	21.665	20.77	20.9	19600	20.5964	down	down	correct
FITBP.US	Fifth Third Bancorp	20230323	23.11	23.44	21.16	21.53	46900	21.1708	down	down	correct
FIVE.US	Five Below Inc	20230323	197.91	201.64	197.31	199.28	472000	199.28	up	up	correct
FIVN.US	Five9 Inc	20230323	63.06	64.11	62.2	62.66	720100	62.66	down	down	correct
FIXX.US	Homology Medicines Inc	20230323	1	1	0.91	0.92	256900	0.92	down	down	correct
FIZZ.US	National Beverage Corp	20230323	49.61	50.6	49.61	50.41	230100	50.41	up	up	correct
FKWL.US	Franklin Wireless Corp	20230323	4.82	4.87	4.81	4.85	2300	4.85	up	up	correct
FLEX.US	Flex Ltd	20230323	21.53	22.05	21.04	21.46	3594000	21.46	down	down	correct
FLGC.US	Flora Growth Corp	20230323	0.27	0.288	0.259	0.28	4211600	0.28	up	up	correct
FLGT.US	Fulgent Genetics Inc	20230323	30.48	31.385	30	30.15	151300	30.15	down	down	correct
FLIC.US	The First of Long Island Corporation	20230323	14.06	14.09	13.61	13.71	115200	13.71	down	down	correct
FLL.US	Full House Resorts Inc	20230323	7.17	7.28	6.71	6.76	116900	6.76	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230323	16.88	17.44	15.6	16.07	1025200	16.07	down	down	correct
FLNT.US	Fluent Inc	20230323	0.84	0.89	0.82	0.82	318500	0.82	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230323	5.14	5.4	5.05	5.15	33400	5.15	up	down	incorrect
FLWS.US	1	20230323	10.58	10.7	10.25	10.47	632400	10.47	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230323	21.22	21.47	20.35	20.69	4500	20.69	down	down	correct
FLYW.US	Flywire Corporation	20230323	28.3	28.79	27.62	27.86	724700	27.86	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230323	23.92	24.82	23.91	24.37	31773	24.1726	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230323	26.98	26.98	26.03	26.46	63300	26.46	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230323	10.15	10.15	10.15	10.15	0	10.15
FMIVU.US	Forum Merger IV Corporation	20230323	10.16	10.16	10.16	10.16	0	10.16
FMNB.US	Farmers National Banc Corp	20230323	12.87	12.87	12.37	12.5	129900	12.5	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230323	6.34	6.45	6.26	6.3	12000	6.3	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230323	0.405	0.425	0.392	0.4	22100	0.4	down	down	correct
FNKO.US	Funko Inc	20230323	7.89	8.07	7.69	7.77	564100	7.77	down	down	correct
FNLC.US	The First Bancorp Inc	20230323	26.54	26.7632	25.31	25.89	16804	25.89	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230323	10.42	10.42	10.42	10.42	100	10.42
FNWB.US	First Northwest Bancorp	20230323	11.72	11.72	11.5	11.63	37300	11.63	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230323	31.37	31.39	31	31	3000	31	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230323	51.3	51.64	51.26	51.56	772600	51.56	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230323	11.2	11.38	10.95	11.2	2135800	11.2
FONR.US	FONAR Corporation	20230323	15.81	16.16	15.54	15.54	5200	15.54	down	down	correct
FORA.US	Forian Inc	20230323	3.22	3.59	3.03	3.14	68800	3.14	down	down	correct
FORD.US	Forward Industries Inc	20230323	1.04	1.04	1	1.03	36400	1.03	down	down	correct
FORM.US	FormFactor Inc	20230323	29.42	30.11	29.02	29.61	413500	29.61	up	down	incorrect
FORR.US	Forrester Research Inc	20230323	32.48	32.48	31.66	31.89	41600	31.89	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20230323	69.4	69.5	69.4	69.5	600	69.5	up	down	incorrect
FOSL.US	Fossil Group Inc	20230323	3.22	3.3	3.06	3.09	511400	3.09	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230323	17.25	17.65	17.25	17.27	4800	17.27	up	up	correct
FOX.US	Fox Corporation	20230323	30.65	31.44	30.65	30.91	671800	30.91	up	up	correct
FOXA.US	Fox Corporation	20230323	33.47	34.22	33.392	33.67	2733500	33.67	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20230323	116.84	118.63	114.76	116.6	184800	116.6	down	down	correct
FPAY.US	FlexShopper Inc	20230323	0.79	0.82	0.75	0.75	79500	0.75	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230323	31.2	31.2	30.79	30.88	4500	30.88	down	down	correct
FRBA.US	First Bank	20230323	11.14	11.21	10.61	10.66	44800	10.66	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230323	1.31	1.31	1.16	1.18	616400	1.18	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20230323	2.64	2.76	2.565	2.59	325600	2.59	down	down	correct
FREEW.US	FREEW	20230323	0.1077	0.1087	0.0842	0.1	1435	0.1	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20230323	0.45	0.475	0.412	0.445	600000	0.445	down	down	correct
FRG.US	Franchise Group Inc	20230323	26.56	27.07	25.845	26.17	509616	25.5693	down	down	correct
FRGAP.US	Franchise Group Inc	20230323	21.15	22	20.77	21.09	7900	20.6406	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230323	8.44	8.45	8.1	8.45	26400	8.45	up	up	correct
FRHC.US	Freedom Holding Corp	20230323	69.71	71.49	68.4	69.03	225500	69.03	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230323	10.53	10.53	10.53	10.53	43	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230323	0.52	0.52	0.398	0.428	109100	0.428	down	down	correct
FRME.US	First Merchants Corporation	20230323	34.37	34.83	32.71	32.95	234000	32.95	down	down	correct
FROG.US	JFrog Ltd	20230323	19.2	19.37	18.82	19.15	513000	19.15	down	up	incorrect
FRON.US	Frontier Acquisition Corp	20230323	10.17	10.17	10.17	10.17	0	10.17
FRONU.US	Frontier Acquisition Corp	20230323	10.15	10.15	10.15	10.15	0	10.15
FROPX.US	FROPX	20230323	18.69	18.69	18.69	18.69	0	18.69
FRPH.US	FRP Holdings Inc	20230323	56.39	56.93	55.41	55.41	7100	55.41	down	down	correct
FRPT.US	Freshpet Inc	20230323	62.47	62.86	59.49	59.73	727400	59.73	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230323	13.56	13.98	13.51	13.84	1394000	13.84	up	up	correct
FRST.US	Primis Financial Corp	20230323	9.69	9.74	9.47	9.51	58300	9.51	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230323	0.48	0.5	0.46	0.461	77000	0.461	down	down	correct
FSBC.US	Five Star Bancorp	20230323	20.39	20.39	18.1201	19.09	63392	19.09	down	down	correct
FSBW.US	FS Bancorp Inc	20230323	30.25	30.25	29.11	29.39	29200	29.39	down	down	correct
FSEA.US	First Seacoast Bancorp	20230323	8.94	8.94	8.89	8.91	800	8.91	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230323	15.97	16.95	15.97	16.45	3000	16.45	up	up	correct
FSLR.US	First Solar Inc	20230323	208.31	218.2	207.79	210.19	2415900	210.19	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230323	10.185	10.185	10.185	10.185	100	10.185
FSRXU.US	FinServ Acquisition Corp. II	20230323	10.365	10.365	10.365	10.365	0	10.365
FSTR.US	L.B. Foster Company	20230323	11.7	11.7	10.53	11.53	10500	11.53	down	down	correct
FSV.US	FirstService Corporation	20230323	135.23	138.05	133.75	133.94	75677	133.7205	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230323	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230323	2.06	2.28	2.01	2.14	1726100	2.14	up	up	correct
FTDR.US	Frontdoor Inc	20230323	27.49	27.58	25.91	26.18	1943300	26.18	down	up	incorrect
FTEK.US	Fuel Tech Inc	20230323	1.2	1.25	1.2	1.21	32400	1.21	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20230323	1.25	1.25	1.18	1.18	39400	1.18	down	down	correct
FTHM.US	Fathom Holdings Inc	20230323	4.15	4.81	4.08	4.54	50700	4.54	up	up	correct
FTNT.US	Fortinet Inc	20230323	62.1	63.95	62	63.25	4429700	63.25	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20230323	10.14	10.14	10.14	10.14	0	10.14
FTPAU.US	FTAC Parnassus Acquisition Corp	20230323	10.125	10.125	10.125	10.125	0	10.125
FULC.US	Fulcrum Therapeutics Inc	20230323	3.42	3.474	3.065	3.14	971800	3.14	down	down	correct
FULT.US	Fulton Financial Corporation	20230323	14.44	14.62	13.59	13.7	2182604	13.5515	down	down	correct
FULTP.US	Fulton Financial Corporation	20230323	18.64	19.1	16.5	16.52	29900	16.2075	down	down	correct
FUNC.US	First United Corporation	20230323	17.84	17.84	17	17.21	3400	17.21	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230323	8.04	8.04	7.63	7.76	36000	7.76	down	down	correct
FUSB.US	First US Bancshares Inc	20230323	7.69	7.69	6.92	6.92	5600	6.92	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230323	4.21	4.21	3.92	4.04	38883	4.04	down	down	correct
FUTU.US	Futu Holdings Limited	20230323	48.12	51.25	48.04	48.68	4702100	48.68	up	up	correct
FUV.US	Arcimoto Inc	20230323	1.4	1.46	1.38	1.4	100600	1.4
FVCB.US	FVCBankcorp Inc	20230323	11.99	12.24	11.58	11.63	19500	11.63	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230323	10.19	10.19	10.19	10.19	0	10.19
FWBI.US	First Wave BioPharma Inc	20230323	3.29	3.29	3	3.11	26600	3.11	down	up	incorrect
FWONA.US	Formula One Group	20230323	66.24	66.48	65.45	66.03	92600	66.03	down	up	incorrect
FWONK.US	Formula One Group	20230323	73.01	73.35	72.04	72.79	592200	72.79	down	down	correct
FWRD.US	Forward Air Corporation	20230323	103.16	104.52	101.21	101.66	146500	101.66	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230323	15.73	15.955	15.55	15.68	78700	15.68	down	down	correct
FXNC.US	First National Corporation	20230323	16.28	16.3	15.78	15.78	10400	15.78	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20230323	23.01	23.82	22.94	23.56	1251300	23.56	up	up	correct
GABC.US	German American Bancorp Inc	20230323	33.3	33.64	32.41	32.72	93400	32.72	down	down	correct
GAIA.US	Gaia Inc	20230323	2.8	2.82	2.67	2.76	6500	2.76	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230323	12.97	12.98	12.75	12.85	118800	12.85	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230323	23.45	23.45	23.375	23.447	2000	23.447	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230323	22.86	22.95	22.86	22.95	700	22.95	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20230323	1.99	2	1.9	1.98	21400	1.98	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230323	9.67	10.1	9.27	9.97	82800	9.97	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20230323	10.14	10.15	10.13	10.14	43600	10.14
GAMCU.US	Golden Arrow Merger Corp	20230323	10.16	10.19	10.15	10.17	1300	10.17	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20230323	1.4	1.437	1.3	1.37	47800	1.37	down	down	correct
GAN.US	GAN Limited	20230323	1.4	1.42	1.34	1.34	80494	1.34	down	down	correct
GANX.US	Gain Therapeutics Inc	20230323	5	5.07	4.72	4.84	48800	4.84	down	up	incorrect
GASS.US	StealthGas Inc	20230323	2.71	2.71	2.53	2.57	63900	2.57	down	up	incorrect
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230323	10.37	10.37	10.37	10.37	200	10.37
GATEU.US	Marblegate Acquisition Corp. Unit	20230323	10.08	10.08	10.08	10.08	200	10.08
GATEW.US	Marblegate Acquisition Corp. Warrant	20230323	0.13	0.13	0.13	0.13	0	0.13
GBCI.US	Glacier Bancorp Inc	20230323	43.06	43.38	41.24	41.67	662223	41.67	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230323	12.76	13	12.67	12.7	894700	12.7	down	down	correct
GBIO.US	Generation Bio Co	20230323	4.24	5.23	4.15	5	13885900	5	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230323	27.71	27.95	27.71	27.95	600	27.95	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230323	0.6	0.6	0.5	0.5	13600	0.5	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230323	10.5	10.5	10.15	10.271	2200	10.271	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20230323	10.5	10.58	10.5	10.58	4600	10.58	up	up	correct
GBRGR.US	Goldenbridge Acquisition Limited	20230323	0.191	0.191	0.19	0.19	0	0.19	down	down	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230323	10.82	10.82	10.82	10.82	400	10.82
GBRGW.US	Goldenbridge Acquisition Limited	20230323	0.109	0.109	0.0616	0.0616	4505	0.0616	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20230323	23.235	23.555	22.145	22.4	22800	22.4	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230323	7.59	7.66	7.445	7.51	145000	7.51	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230323	0.57	0.57	0.55	0.55	214	0.55	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230323	25.29	25.29	25.29	25.29	0	25.29
GDEN.US	Golden Entertainment Inc	20230323	42.56	43.33	41.07	41.54	107000	41.54	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230323	3.8	3.85	3.31	3.45	7000	3.45	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20230323	0.1742	0.1742	0.1525	0.1742	930	0.1742
GDRX.US	GoodRx Holdings Inc	20230323	6.72	6.73	6.345	6.42	1589500	6.42	down	down	correct
GDS.US	GDS Holdings Limited	20230323	17.99	20.2	17.8	19.14	2102400	19.14	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230323	10.67	10.99	10.49	10.94	411700	10.94	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20230323	9.15	9.182	8.85	8.9	46400	8.9	down	down	correct
GECCM.US	GECCM	20230323	24.41	24.41	24.41	24.41	54	24.41
GECCN.US	Great Elm Capital	20230323	24.345	24.345	23.96	23.96	500	23.96	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230323	23.99	23.99	23.99	23.99	300	23.99
GEG.US	Great Elm Group Inc	20230323	2.1	2.21	2.09	2.12	62000	2.12	up	up	correct
GENC.US	Gencor Industries Inc	20230323	14.8	15.3	14.66	14.86	55800	14.86	up	up	correct
GENE.US	Genetic Technologies Limited	20230323	1.12	1.12	1.07	1.1	88200	1.1	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230323	6.58	6.59	6.41	6.52	127700	6.52	down	up	incorrect
GERN.US	Geron Corporation	20230323	2.31	2.35	2.2	2.28	4538900	2.28	down	down	correct
GEVO.US	Gevo Inc	20230323	1.63	1.67	1.51	1.56	6188400	1.56	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230323	4.45	4.8	4.41	4.6	99100	4.6	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230323	0.3	0.3	0.13	0.1301	6079	0.1301	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230323	69.13	70.865	68.29	69.74	1479500	69.74	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230323	10.83	11.02	10.4	10.58	437000	10.58	down	down	correct
GH.US	Guardant Health Inc	20230323	25.28	25.66	23.83	24.48	4975000	24.48	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230323	6.01	7.138	6.01	6.91	102800	6.91	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20230323	5.085	5.085	4.901	4.995	7100	4.995	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20230323	4.15	4.36	4.1	4.2	36000	4.2	up	up	correct
GIGM.US	GigaMedia Limited	20230323	1.42	1.42	1.41	1.42	2100	1.42
GIII.US	G	20230323	14.51	14.9	14.12	14.32	895500	14.32	down	down	correct
GILD.US	Gilead Sciences Inc	20230323	77.78	78.93	77.64	78.76	5015600	78.76	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20230323	5.45	5.62	5.32	5.35	134000	5.35	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20230323	5	5	4.82	4.9	4900	4.9	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230323	26.77	26.77	26.77	26.77	0	26.77
GLAD.US	Gladstone Capital Corporation	20230323	9.08	9.19	8.91	9	136000	9	down	up	incorrect
GLBE.US	Global	20230323	29.01	30.23	28.65	29.7	1535600	29.7	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230323	0.43	0.43	0.43	0.43	0	0.43
GLBS.US	Globus Maritime Limited	20230323	1.07	1.08	1.03	1.03	49600	1.03	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20230323	7.45	7.65	7.29	7.31	10700	7.31	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230323	4.88	4.92	4.75	4.8	1032800	4.8	down	up	incorrect
GLG.US	TD Holdings Inc	20230323	1.13	1.14	1.04	1.1	626400	1.1	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20230323	0.414	0.44	0.414	0.435	8400	0.435	up	up	correct
GLNG.US	Golar LNG Limited	20230323	20.73	21.1	20.28	20.47	772400	20.47	down	down	correct
GLPG.US	Galapagos NV	20230323	37.77	37.98	37.45	37.64	193000	37.64	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230323	49.06	49.64	48.3	48.53	766400	48.53	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230323	9.65	9.74	9.44	9.46	58100	9.46	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230323	26.42	26.42	26.42	26.42	0	26.42
GLSI.US	Greenwich LifeSciences Inc	20230323	12.85	13.1	12.62	13.005	24500	13.005	up	up	correct
GLTO.US	Galecto Inc	20230323	1.98	1.98	1.87	1.87	5100	1.87	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230323	7.09	7.18	6.633	6.96	174500	6.96	down	down	correct
GLYC.US	GlycoMimetics Inc	20230323	1.41	1.44	1.35	1.4	214800	1.4	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230323	1.92	1.99	1.88	1.92	93500	1.92
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230323	4.6	4.6	4.2	4.2	14600	4.2	down	down	correct
GMDA.US	Gamida Cell Ltd	20230323	1.38	1.4	1.26	1.3	1152100	1.3	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230323	25.95	25.95	25.95	25.95	0	25.95
GMVD.US	G Medical Innovations Holdings Ltd	20230323	1.76	1.889	1.7	1.72	44900	1.72	down	down	correct
GNFT.US	Genfit SA	20230323	4.1	4.16	4.07	4.075	4000	4.075	down	down	correct
GNLN.US	Greenlane Holdings Inc	20230323	0.344	0.35	0.325	0.335	42400	0.335	down	down	correct
GNPX.US	Genprex Inc	20230323	0.87	0.87	0.802	0.84	204400	0.84	down	down	correct
GNSS.US	Genasys Inc	20230323	3.28	3.33	3.1	3.11	38700	3.11	down	down	correct
GNTX.US	Gentex Corporation	20230323	26.81	27.09	26.43	26.61	967500	26.61	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20230323	27.66	29.06	26.89	28.15	85100	27.92	up	up	correct
GNUS.US	Genius Brands International Inc	20230323	2.56	2.7	2.51	2.57	208800	2.57	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230323	27.31	27.5	27.17	27.32	726900	27.32	up	up	correct
GOCO.US	GoHealth Inc	20230323	15.18	15.305	13.88	14.11	28400	14.11	down	down	correct
GOEV.US	Canoo Inc	20230323	0.606	0.61	0.56	0.561	14762400	0.561	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230323	0.1099	0.11	0.0994	0.0995	97784	0.0995	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230323	9.51	9.66	9.36	9.4	1518600	9.4	down	down	correct
GOGN.US	UN	20230323	10.67	10.67	10.67	10.67	100	10.67
GOGO.US	Gogo Inc	20230323	14.51	14.74	14.03	14.18	297800	14.18	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230323	12.03	12.23	11.82	11.82	304900	11.82	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20230323	21.8	22.66	20.81	21.21	32400	21.21	down	up	incorrect
GOOG.US	Alphabet Inc	20230323	105.89	107.1009	105.41	106.26	31385820	106.26	up	up	correct
GOOGL.US	Alphabet Inc	20230323	105.06	106.3	104.46	105.6	40797770	105.6	up	up	correct
GOSS.US	Gossamer Bio Inc	20230323	1.28	1.28	1.06	1.07	4025800	1.07	down	down	correct
GOVX.US	GeoVax Labs Inc	20230323	0.72	0.7229	0.65	0.66	291879	0.66	down	down	correct
GOVXW.US	GeoVax Labs Inc	20230323	0.2	0.22	0.1988	0.22	0	0.22	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20230323	2.23	2.23	2.05	2.05	53352	2.05	down	up	incorrect
GPP.US	Green Plains Partners LP	20230323	12.39	12.61	12.39	12.5	41200	12.5	up	up	correct
GPRE.US	Green Plains Inc	20230323	30.38	31.17	28.86	28.91	911500	28.91	down	down	correct
GPRO.US	GoPro Inc	20230323	4.92	5	4.83	4.88	1136000	4.88	down	up	incorrect
GRAY.US	Graybug Vision Inc	20230323	5.61	6.19	5.61	5.655	21241	5.655	up	up	correct
GRBK.US	Green Brick Partners Inc	20230323	33.2	34.09	32.92	33.38	387100	33.38	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230323	1.99	2.1	1.95	2.06	76300	2.06	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20230323	11	11	10.99	11	6800	11
GRCYU.US	Greencity Acquisition Corporation	20230323	11.415	11.415	11.415	11.415	0	11.415
GRCYW.US	Greencity Acquisition Corporation	20230323	0.0141	0.0215	0.014	0.0215	4036	0.0215	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20230323	0.43	0.44	0.38	0.38	834200	0.38	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230323	4.666	4.666	4.48	4.48	2000	4.48	down	down	correct
GRFS.US	Grifols S.A	20230323	6.79	7.18	6.79	6.93	1257100	6.93	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230323	27.29	27.29	27.29	27.29	0	27.29
GRIL.US	Muscle Maker Inc	20230323	1.02	1.08	0.991	1.01	250600	1.01	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230323	11.3	11.445	11.09	11.31	41469	11.31	up	up	correct
GRMN.US	Garmin Ltd	20230323	96.35	96.84	94.46	95.09	750000	95.09	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230323	1.28	1.35	1.2	1.34	45100	1.34	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20230323	0.625	0.65	0.61	0.625	76100	0.625
GROMW.US	Grom Social Enterprises Inc. Warrants	20230323	1.34	1.34	1.34	1.34	1	1.34
GROW.US	U.S. Global Investors Inc	20230323	2.65	2.68	2.62	2.64	18800	2.64	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230323	2.35	2.43	2.28	2.315	53400	2.315	down	up	incorrect
GRPN.US	Groupon Inc	20230323	4.01	4.01	3.66	3.72	1458800	3.72	down	up	incorrect
GRTS.US	Gritstone bio Inc	20230323	2.52	2.55	2.39	2.46	343100	2.46	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20230323	2	2.192	1.96	2.13	789900	2.13	up	up	correct
GRVY.US	Gravity Co. Ltd	20230323	52.86	55	52.86	53.02	11800	53.02	up	up	correct
GRWG.US	GrowGeneration Corp	20230323	3.4	3.475	3.28	3.35	868000	3.35	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230323	53.17	53.5	51.55	51.55	28800	51.15	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230323	48.98	49.995	48.19	48.67	146700	48.67	down	down	correct
GSIT.US	GSI Technology Inc	20230323	1.53	1.55	1.52	1.53	10800	1.53
GSM.US	Ferroglobe PLC	20230323	4.36	4.5	4.23	4.27	642500	4.27	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230323	0.71	0.73	0.67	0.7	157100	0.7	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230323	0.0095	0.0095	0.008	0.008	33303	0.008	down	up	incorrect
GSRDX.US	GSRDX	20230323	9.44	9.44	9.44	9.44	0	9.44
GSREX.US	GSREX	20230323	9.43	9.43	9.43	9.43	0	9.43
GSRHX.US	GSRHX	20230323	9.93	9.93	9.93	9.93	0	9.93
GSRJX.US	GSRJX	20230323	9.45	9.45	9.45	9.45	0	9.45
GSRQX.US	GSRQX	20230323	9.61	9.61	9.61	9.61	0	9.61
GT.US	The Goodyear Tire & Rubber Company	20230323	10.18	10.41	9.96	10.07	4621900	10.07	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230323	10.48	10.48	10.48	10.48	33	10.48
GTBP.US	GT Biopharma Inc	20230323	0.56	0.64	0.56	0.62	11300	0.62	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230323	1.66	1.76	1.65	1.72	12700	1.72	up	up	correct
GTH.US	Genetron Holdings Limited	20230323	1.001	1.01	0.99	0.99	5400	0.99	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230323	2.91	2.94	2.58	2.6	1656700	2.6	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230323	2.72	2.82	2.66	2.77	7000	2.77	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230323	37	38.02	35.65	36.93	3516400	36.93	down	down	correct
GTX.US	Garrett Motion Inc	20230323	7.1	7.16	6.82	6.96	160256	6.96	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230323	8.265	8.28	8.13	8.26	34900	8.26	down	up	incorrect
GURE.US	Gulf Resources Inc	20230323	2.76	2.83	2.61	2.66	16100	2.66	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230323	10.57	10.57	10.57	10.57	0	10.57
GVP.US	GSE Systems Inc	20230323	0.75	0.77	0.7	0.74	94400	0.74	down	down	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20230323	10.11	10.11	10.11	10.11	0	10.11
GWRS.US	Global Water Resources Inc	20230323	12.36	12.41	12.01	12.13	20570	12.13	down	down	correct
GXII.US	GX Acquisition Corp. II	20230323	6.69	6.69	6.69	6.69	0	6.69
GXIIU.US	GX Acquisition Corp. II	20230323	8.45	8.45	8.45	8.45	0	8.45
GYRO.US	Gyrodyne LLC	20230323	8.25	8.25	8.25	8.25	0	8.25
HA.US	Hawaiian Holdings Inc	20230323	7.79	7.99	7.44	7.58	1808400	7.58	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230323	19.52	19.72	18.43	18.47	189400	18.47	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230323	16.24	16.37	15.99	16.07	468300	16.07	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230323	8.71	9.22	8.42	8.42	11200	8.42	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230323	32.86	33.85	32.86	33.68	2353600	33.68	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20230323	5.2	5.22	4.8347	5.2	2396	5.2
HARP.US	Harpoon Therapeutics Inc	20230323	0.69	0.712	0.65	0.687	236300	0.687	down	down	correct
HAS.US	Hasbro Inc	20230323	49.21	49.46	48.04	48.64	1542500	48.64	down	down	correct
HAYN.US	Haynes International Inc	20230323	48.41	49.53	47.41	47.78	44600	47.78	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230323	10.75	11.07	10.62	10.68	38668600	10.68	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230323	20.08	20.68	19.07	19.23	32200	19.23	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20230323	17.34	17.345	16	16.07	56138	15.8176	down	down	correct
HBCP.US	Home Bancorp Inc	20230323	34.9	34.9	33.5	33.97	27800	33.97	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230323	3.05	3.18	2.99	3.18	112900	3.18	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20230323	10.89	11	10.15	10.31	436300	10.31	down	down	correct
HBT.US	HBT Financial Inc	20230323	19.97	19.97	19.35	19.44	68100	19.44	down	down	correct
HCAT.US	Health Catalyst Inc	20230323	12.2	12.394	11.73	11.9	689500	11.9	down	down	correct
HCCI.US	Heritage	20230323	35.2	35.66	33.73	33.81	127500	33.81	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230323	5.54	5.81	5.25	5.43	35200	5.43	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230323	5.81	5.95	5.72	5.95	9200	5.95	up	down	incorrect
HCKT.US	The Hackett Group Inc	20230323	17.53	17.8	17.29	17.38	161800	17.38	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230323	14.45	14.45	13.72	14.2	277000	14.2	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230323	10.15	10.15	10.15	10.15	43	10.15
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230323	10.606	10.606	10.606	10.606	0	10.606
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230323	0.1548	0.1551	0.1548	0.1551	1832	0.1551	up	up	correct
HCSG.US	Healthcare Services Group Inc	20230323	12.58	12.6	12.26	12.37	697000	12.37	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230323	0.359	0.45	0.335	0.428	629600	0.428	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230323	10.11	10.11	10.1	10.1	900	10.1	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230323	10.13	10.13	10.13	10.13	0	10.13
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230323	0.1597	0.1597	0.1597	0.1597	697	0.1597
HCWB.US	HCW Biologics Inc. Common Stock	20230323	1.52	1.57	1.31	1.45	5800	1.45	down	down	correct
HDSN.US	Hudson Technologies Inc	20230323	7.85	7.99	7.73	7.79	392100	7.79	down	down	correct
HEAR.US	Turtle Beach Corporation	20230323	8.38	9.68	8.38	8.88	1029100	8.88	up	up	correct
HEES.US	H&E Equipment Services Inc	20230323	43.35	45.54	41.82	42.65	200200	42.65	down	down	correct
HELE.US	Helen of Troy Limited	20230323	90.68	91.68	86.44	87.19	524800	87.19	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230323	0.67	0.711	0.67	0.675	60600	0.675	up	up	correct
HEPS.US	D	20230323	0.94	1.2	0.905	1.09	3766800	1.09	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230323	1.25	1.29	1.21	1.25	253600	1.25
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230323	16.49	16.49	16.49	16.49	0	16.49
HFFG.US	HF Foods Group Inc	20230323	3.855	3.86	3.65	3.74	49400	3.74	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20230323	22.56	23.23	21.2	21.47	218000	21.47	down	up	incorrect
HGBL.US	Heritage Global Inc	20230323	2.74	2.76	2.66	2.66	112500	2.66	down	down	correct
HGEN.US	Humanigen Inc	20230323	0.14	0.15	0.13	0.13	589400	0.13	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230323	10.45	10.45	10.45	10.45	1	10.45
HHGCR.US	HHG Capital Corporation Rights	20230323	0.11	0.1788	0.1016	0.1016	3505	0.1016	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230323	10.67	10.67	10.67	10.67	0	10.67
HHGCW.US	HHG Capital Corporation Warrant	20230323	0.0656	0.0656	0.0656	0.0656	310	0.0656
HHR.US	HeadHunter Group PLC	20230323	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230323	60.28	61.01	58.28	58.63	256500	58.63	down	down	correct
HIFS.US	Hingham Institution for Savings	20230323	235	235.49	225.85	225.85	16000	225.85	down	down	correct
HIHO.US	Highway Holdings Limited	20230323	2.14	2.14	2.14	2.14	700	2.14
HIMX.US	Himax Technologies Inc	20230323	7.84	8.03	7.78	7.9	671500	7.9	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230323	1.11	1.14	1.098	1.11	170100	1.11
HIVE.US	HIVE Blockchain Technologies Ltd	20230323	3.07	3.36	3.07	3.21	1773900	3.21	up	up	correct
HLBZ.US	Helbiz Inc	20230323	0.1152	0.1188	0.112	0.1132	178464	5.66	down	down	correct
HLBZW.US	Helbiz Inc	20230323	0.05	0.0518	0.0488	0.0516	83601	0.0516	up	up	correct
HLIT.US	Harmonic Inc	20230323	13.96	14.36	13.75	13.98	1401500	13.98	up	up	correct
HLMN.US	Hillman Solutions Corp	20230323	7.7	7.81	7.655	7.75	1140600	7.75	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20230323	70.14	71.72	70.015	71.17	219300	71.17	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230323	2.08	2.09	1.775	1.8	350800	1.8	down	down	correct
HMNF.US	HMN Financial Inc	20230323	19.25	19.47	18.8	18.8	11600	18.8	down	down	correct
HMPT.US	Home Point Capital Inc	20230323	2.05	2.33	2.01	2.08	165209	2.08	up	up	correct
HMST.US	HomeStreet Inc	20230323	18.2	18.2	17.12	17.18	147500	17.18	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230323	7.93	7.93	7.79	7.79	2900	7.79	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230323	23.55	23.55	23.36	23.36	1300	23.36	down	down	correct
HNRG.US	Hallador Energy Company	20230323	8.3	8.6	7.74	7.91	133800	7.91	down	down	correct
HNST.US	The Honest Company Inc	20230323	1.66	1.71	1.605	1.66	1191900	1.66
HOFT.US	Hooker Furniture Corporation	20230323	18.96	19.41	18.77	18.78	50200	18.78	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20230323	8.65	9.35	8.61	8.95	18200	8.95	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230323	0.06	0.07	0.06	0.06	7070	0.06
HOLI.US	Hollysys Automation Technologies Ltd	20230323	16.91	17.29	16.91	17.1	115500	17.1	up	up	correct
HOLX.US	Hologic Inc	20230323	78.84	79.41	78.07	78.53	1128500	78.53	down	up	incorrect
HON.US	Honeywell International Inc	20230323	186.86	189.42	185.55	186.92	2360100	186.92	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230323	12.25	12.2838	11.87	11.88	269425	11.88	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230323	8.89	9.06	8.54	8.57	9078100	8.57	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230323	0.821	0.84	0.78	0.806	107900	0.806	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20230323	10.47	10.52	9.8	9.8	1853900	9.8	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230323	2.03	2.076	1.93	1.96	76800	1.96	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230323	2.26	2.36	2.06	2.17	48100	2.17	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230323	21.31	21.84	20.8	21.02	234000	21.02	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230323	14.5	14.5	14.5	14.5	0	14.5
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230323	10.56	10.614	10.165	10.22	26800	10.22	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230323	10.2	10.2	10.06	10.1	2700	10.1	down	down	correct
HQI.US	HireQuest Inc	20230323	21.4	21.93	20.6	20.9	15400	20.9	down	down	correct
HQY.US	HealthEquity Inc	20230323	57.26	58.91	56.79	57.68	776600	57.68	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230323	42.35	42.77	40.96	41.8	583300	41.8	down	down	correct
HROW.US	Harrow Health Inc	20230323	17.42	17.73	17.08	17.25	205600	17.25	down	up	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230323	23.88	23.88	23	23.03	9900	23.03	down	down	correct
HRTX.US	Heron Therapeutics Inc	20230323	2	2.1	1.96	2.065	2801235	2.065	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20230323	11.4	11.69	11.2	11.28	185000	11.28	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230323	0.26	0.26	0.232	0.244	224800	0.244	down	down	correct
HSIC.US	Henry Schein Inc	20230323	78.35	79.1	77.46	78.13	754900	78.13	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230323	30.2	30.54	29.46	29.59	78700	29.59	down	down	correct
HSKA.US	Heska Corporation	20230323	89.52	90.85	88.28	89.2	90900	89.2	down	down	correct
HSON.US	Hudson Global Inc	20230323	21.22	22	20.77	21.19	20400	21.19	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20230323	15.06	15.31	14.77	14.86	6692845	14.7469	down	up	incorrect
HSTM.US	HealthStream Inc	20230323	26.34	26.45	25.98	26.1	100200	26.1	down	down	correct
HSTO.US	Histogen Inc	20230323	1.13	1.16	0.94	1.01	335500	1.01	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230323	25.65	26.37	24.8	24.98	46000	24.98	down	down	correct
HTBK.US	Heritage Commerce Corp	20230323	8.88	8.93	8.45	8.49	280300	8.49	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230323	3.02	3.73	2.91	3.35	387600	3.35	up	up	correct
HTHT.US	Huazhu Group Limited	20230323	49.84	50.77	48.67	49.09	1434200	49.09	down	down	correct
HTIA.US	Healthcare Trust Inc	20230323	19.31	20.25	19.31	20.25	3100	20.25	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230323	20.44	20.44	18.68	19.55	1000	19.55	down	up	incorrect
HTLD.US	Heartland Express Inc	20230323	15.57	15.68	15.22	15.28	199488	15.26	down	down	correct
HTLF.US	Heartland Financial USA Inc	20230323	39.14	39.14	37.36	37.81	157400	37.81	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230323	23.4	23.56	22	22	6700	21.5815	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230323	2.77	2.77	2.54	2.6	234984	2.6	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230323	0.4	0.4	0.4	0.4	100	0.4
HUBG.US	Hub Group Inc	20230323	82.02	83.54	80.84	81.39	157900	81.39	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20230323	3.16	3.245	3.09	3.14	100100	3.14	down	up	incorrect
HUGE.US	FSD Pharma Inc	20230323	1.58	1.58	1.39	1.45	83500	1.45	down	up	incorrect
HUIZ.US	Huize Holding Limited	20230323	1.118	1.35	1.118	1.134	72800	1.134	up	up	correct
HUMA.US	Humacyte Inc	20230323	3.05	3.34	3.05	3.09	191000	3.09	up	up	correct
HUMAW.US	Humacyte Inc	20230323	0.7049	0.7554	0.7048	0.7509	9821	0.7509	up	up	correct
HURC.US	Hurco Companies Inc	20230323	25.45	26.53	25.25	25.59	42100	25.43	up	up	correct
HURN.US	Huron Consulting Group Inc	20230323	75.57	76.36	74.66	75.64	124400	75.64	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230323	1.83	1.98	1.78	1.92	13902400	1.92	up	down	incorrect
HVBC.US	HV Bancorp Inc	20230323	29.67	30	28.11	28.43	7700	28.43	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230323	22.88	22.88	22.57	22.7	5600	22.7	down	down	correct
HWC.US	Hancock Whitney Corporation	20230323	36.18	36.18	34.9	35.22	914800	35.22	down	down	correct
HWCPZ.US	HWCPZ	20230323	22.79	23.48	22.3	22.775	14900	22.775	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230323	10.12	10.135	10.12	10.135	7500	10.135	up	up	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20230323	10.21	10.305	10.17	10.17	700	10.17	down	up	incorrect
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230323	0.1101	0.1101	0.1101	0.1101	932	0.1101
HWKN.US	Hawkins Inc	20230323	40.78	41.84	40.64	40.83	37400	40.83	up	up	correct
HWKZ.US	UN	20230323	10.3	10.3	10.3	10.3	0	10.3
HYFM.US	Hydrofarm Holdings Group Inc	20230323	1.83	1.85	1.66	1.69	223500	1.69	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230323	0.37	0.43	0.355	0.416	10331200	0.416	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230323	0.05	0.051	0.042	0.051	3800	0.051	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230323	0.038	0.0419	0.0352	0.0416	51084	0.0416	up	up	correct
HYRE.US	HyreCar Inc	20230323	0.015	0.0187	0.015	0.0153	125863	0.0153	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230323	1.01	1.07	0.99	1	386300	1	down	up	incorrect
HYZNW.US	HYZON Motors Inc	20230323	0.0896	0.0932	0.08	0.0932	27735	0.0932	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230323	107.68	108.36	107.68	107.8	1082800	107.8	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230323	53.88	54.48	53.68	54.21	669400	54.21	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230323	13.94	14.23	13.81	13.88	535000	13.88	down	down	correct
IBCP.US	Independent Bank Corporation	20230323	17.61	17.89	16.87	17	119500	17	down	down	correct
IBEX.US	IBEX Limited	20230323	26.99	27.414	26.68	26.82	57000	26.82	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20230323	79.86	80.71	78.42	79.59	1473400	79.59	down	down	correct
IBOC.US	International Bancshares Corporation	20230323	42.85	43.11	41.25	41.61	298800	41.61	down	up	incorrect
IBRX.US	ImmunityBio Inc	20230323	1.67	1.82	1.36	1.46	6994200	1.46	down	down	correct
IBTX.US	Independent Bank Group Inc	20230323	46.91	47.04	43.97	44.05	206100	44.05	down	up	incorrect
ICAD.US	iCAD Inc	20230323	1.3	1.32	1.26	1.28	348500	1.28	down	down	correct
ICCC.US	ImmuCell Corporation	20230323	5.2	5.36	5.19	5.36	1800	5.36	up	up	correct
ICCH.US	ICC Holdings Inc	20230323	15.72	15.72	15.72	15.72	0	15.72
ICCM.US	Icecure Medical	20230323	1.1	1.13	1.09	1.105	60800	1.105	up	up	correct
ICFI.US	ICF International Inc	20230323	105.91	106.59	104.19	105.15	43400	105.15	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20230323	29.81	30.74	29.81	30.47	171200	30.47	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230323	3.15	3.39	3.15	3.31	23300	3.31	up	up	correct
ICLR.US	ICON Public Limited Company	20230323	210.25	214.06	206.37	207.85	416400	207.85	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230323	3.47	3.61	3.45	3.52	51100	3.52	up	up	correct
ICNC.US	UN	20230323	10.6025	10.6025	10.6025	10.6025	0	10.6025
ICPT.US	Intercept Pharmaceuticals Inc	20230323	13.88	14.03	13.44	13.69	624400	13.69	down	down	correct
ICUI.US	ICU Medical Inc	20230323	156.12	158.57	153.07	153.6	245200	153.6	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230323	6.3	6.46	6.05	6.15	47300	6.15	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230323	6.99	6.99	6.99	6.99	9	6.99
IDCC.US	InterDigital Inc	20230323	72.29	73.88	71.95	72.77	235975	72.77	up	up	correct
IDEX.US	Ideanomics Inc	20230323	0.1194	0.122	0.1121	0.1164	11382160	0.1164	down	down	correct
IDN.US	Intellicheck Inc	20230323	2.35	2.5	2.32	2.5	35827	2.5	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230323	481.61	492.46	473.21	478.74	358000	478.74	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20230323	14.47	14.96	14.08	14.25	527200	14.25	down	down	correct
IEP.US	Icahn Enterprises L.P	20230323	50.6	50.85	50.33	50.54	425100	50.54	down	down	correct
IESC.US	IES Holdings Inc	20230323	40.91	42.34	40.91	41.47	34700	41.47	up	up	correct
IFBD.US	Infobird Co. Ltd	20230323	0.58	0.63	0.58	0.59	20200	0.59	up	up	correct
IFMK.US	iFresh Inc	20230323	0.011	0.011	0.011	0.011	0	0.011
IFRX.US	InflaRx N.V	20230323	1.98	2.01	1.819	1.863	26300	1.863	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230323	8.38	8.44	8.25	8.44	28500	8.44	up	up	correct
IGMS.US	IGM Biosciences Inc	20230323	16.44	16.8	15.625	16.08	235900	16.08	down	down	correct
IHRT.US	iHeartMedia Inc	20230323	4.18	4.479	4.113	4.16	1112800	4.16	down	down	correct
III.US	Information Services Group Inc	20230323	4.76	4.89	4.67	4.85	91762	4.85	up	up	correct
IIIV.US	i3 Verticals Inc	20230323	23.2	23.84	22.85	23.19	139100	23.19	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230323	1.445	1.51	1.4	1.4	21300	1.4	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230323	0.221	0.221	0.185	0.194	1200	0.194	down	down	correct
IIVIP.US	II	20230323	163.67	166.05	162	162	51889	162	down	up	incorrect
IKNA.US	Ikena Oncology Inc	20230323	3.77	3.93	3.65	3.68	17100	3.68	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230323	0.639	0.73	0.625	0.716	372100	0.716	up	up	correct
ILMN.US	Illumina Inc	20230323	218.52	221.53	214.54	216.95	816500	216.95	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20230323	2.86	2.94	2.66	2.77	2068800	2.77	down	down	correct
IMAB.US	I	20230323	3.52	3.67	3.21	3.23	746000	3.23	down	down	correct
IMAC.US	IMAC Holdings Inc	20230323	0.17	0.1856	0.17	0.171	87260	0.171	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230323	10.46	10.49	10.46	10.49	24200	10.49	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230323	10.26	10.26	10.26	10.26	0	10.26
IMBI.US	iMedia Brands Inc	20230323	0.43	0.48	0.42	0.45	106000	0.45	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230323	8	8.25	8	8	2000	8
IMCC.US	IM Cannabis Corp	20230323	0.73	0.73	0.68	0.69	17100	0.69	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20230323	49.58	50.6	46.32	47.36	164500	47.36	down	up	incorrect
IMGN.US	ImmunoGen Inc	20230323	3.7	3.83	3.61	3.73	2963400	3.73	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20230323	88.7	88.84	86.76	87.55	75700	87.55	down	down	correct
IMMP.US	Immutep Limited	20230323	1.82	1.85	1.68	1.8	1041500	1.8	down	up	incorrect
IMMR.US	Immersion Corporation	20230323	8	8.32	8	8.08	440400	8.08	up	up	correct
IMNM.US	Immunome Inc	20230323	5.19	5.38	5.05	5.16	29200	5.16	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20230323	24.06	24.45	23.97	24.2	10800	24.2	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230323	1.09	1.4	1.05	1.31	70700	1.31	up	up	correct
IMRN.US	Immuron Limited	20230323	1.85	1.85	1.85	1.85	400	1.85
IMRX.US	Immuneering Corporation	20230323	10.36	11.08	10.12	10.38	121400	10.38	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20230323	0.486	0.51	0.482	0.482	14400	0.482	down	down	correct
IMTX.US	Immatics N.V	20230323	7.09	7.09	6.7	6.74	297500	6.74	down	up	incorrect
IMUX.US	Immunic Inc	20230323	1.58	1.6	1.43	1.49	617100	1.49	down	down	correct
IMV.US	IMV Inc	20230323	0.54	0.56	0.51	0.52	90300	0.52	down	down	correct
IMVT.US	Immunovant Inc	20230323	16.04	16.16	15.55	15.62	742400	15.62	down	down	correct
IMXI.US	International Money Express Inc	20230323	24.55	25.21	24.34	24.88	379800	24.88	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230323	1.21	1.239	1.15	1.19	72100	1.19	down	up	incorrect
INBK.US	First Internet Bancorp	20230323	19.34	19.4204	17.44	17.56	44611	17.4996	down	down	correct
INBKZ.US	INBKZ	20230323	22.52	22.52	19.5	20	7000	20	down	down	correct
INBX.US	Inhibrx Inc	20230323	20.87	21.17	20.13	20.75	290200	20.75	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230323	2.14	2.29	2.11	2.16	128800	2.16	up	up	correct
INCY.US	Incyte Corporation	20230323	72.42	72.83	71.69	72.26	2088200	72.26	down	down	correct
INDB.US	Independent Bank Corp	20230323	67.35	67.35	65.09	65.28	363200	64.73	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230323	10.55	11.04	10.53	10.94	2065100	10.94	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230323	3.12	3.36	3.11	3.36	41127	3.36	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20230323	1.72	1.81	1.64	1.81	8700	1.81	up	up	correct
INDT.US	INDUS Realty Trust Inc	20230323	65.87	66.05	65.78	65.96	143500	65.7804	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230323	0.2	0.22	0.18	0.19	3375300	0.19	down	up	incorrect
INFN.US	Infinera Corporation	20230323	7.3	7.42	7.11	7.19	1570600	7.19	down	down	correct
INGN.US	Inogen Inc	20230323	12.8	13.275	12.65	12.7	234300	12.7	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20230323	10.06	14.84	10	10.4235	164617	10.4235	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20230323	10.49	10.49	10.49	10.49	0	10.49
INKAW.US	Kludein I Acquisition Corp	20230323	0.17	0.17	0.14	0.1661	13300	0.1661	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20230323	2.03	2.03	2.01	2.01	1600	2.01	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230323	1.68	1.89	1.44	1.56	1286300	1.56	down	down	correct
INMB.US	INmune Bio Inc	20230323	6.76	6.8	6.51	6.595	23000	6.595	down	down	correct
INMD.US	InMode Ltd	20230323	31.22	31.63	29.84	30.41	1207300	30.41	down	down	correct
INN.US	PF	20230323	18.06	18.06	17.41	17.6	2458	17.6	down	up	incorrect
INNV.US	InnovAge Holding Corp	20230323	6.47	6.47	5.765	6.08	28000	6.08	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20230323	0.97	1	0.93	0.95	5675500	0.95	down	down	correct
INOD.US	Innodata Inc	20230323	7.17	7.52	7	7.14	94700	7.14	down	down	correct
INPX.US	Inpixon	20230323	0.39	0.43	0.335	0.351	1423000	0.351	down	down	correct
INSE.US	Inspired Entertainment Inc	20230323	12.65	12.79	12.215	12.42	168500	12.42	down	down	correct
INSG.US	Inseego Corp	20230323	0.6	0.61	0.58	0.59	537100	0.59	down	down	correct
INSM.US	Insmed Incorporated	20230323	16.42	16.86	16.26	16.41	1120300	16.41	down	down	correct
INTA.US	Intapp Inc. Common Stock	20230323	41.87	43.52	41.35	42.93	486800	42.93	up	up	correct
INTC.US	Intel Corporation	20230323	28.38	29.16	28.22	29.03	43785500	29.03	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230323	10.31	10.31	10.28	10.28	600	10.28	down	down	correct
INTG.US	The InterGroup Corporation	20230323	44	44	44	44	101	44
INTU.US	Intuit Inc	20230323	419.18	434.97	415.58	432.49	2737900	432.49	up	up	correct
INTZ.US	Intrusion Inc	20230323	1.36	1.4	1.32	1.37	51300	1.37	up	up	correct
INVA.US	Innoviva Inc	20230323	11.08	11.24	11.05	11.19	1769200	11.19	up	up	correct
INVE.US	Identiv Inc	20230323	6.08	6.31	6.07	6.09	73800	6.09	up	up	correct
INVO.US	INVO Bioscience Inc	20230323	0.795	0.819	0.652	0.657	194600	0.657	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230323	3.65	3.69	3.47	3.55	1506000	3.55	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230323	1.11	1.25	1.11	1.1101	5817	1.1101	up	up	correct
INZY.US	Inozyme Pharma Inc	20230323	3.3	3.48	3.15	3.3	1802800	3.3
IOACU.US	Innovative International Acquisition Corp. Unit	20230323	10.62	10.62	10.62	10.62	0	10.62
IOBT.US	IO Biotech Inc. Common Stock	20230323	2.05	2.15	1.97	1.98	13400	1.98	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230323	4.13	4.15	3.686	3.75	45300	3.75	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230323	36.57	36.57	33.4	33.62	1556100	33.62	down	down	correct
IOSP.US	Innospec Inc	20230323	100.01	101.68	98.14	99.19	112400	99.19	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230323	6	6.04	5.67	5.75	4632600	5.75	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230323	2.96	3.048	2.88	2.94	72700	2.94	down	up	incorrect
IPAR.US	Inter Parfums Inc	20230323	140.25	142.01	138.45	139.02	138300	139.02	down	down	correct
IPDN.US	Professional Diversity Network Inc	20230323	2.6	2.7843	2.6	2.75	10150	2.75	up	up	correct
IPGP.US	IPG Photonics Corporation	20230323	116.74	119.76	116.23	116.94	162300	116.94	up	down	incorrect
IPHA.US	Innate Pharma S.A	20230323	3.01	3.01	2.67	2.67	4700	2.67	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230323	3.55	3.579	3.42	3.49	214200	3.49	down	up	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230323	10.3	10.3	10.3	10.3	100	10.3
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230323	10.18	10.18	10.18	10.18	0	10.18
IPW.US	iPower Inc.	20230323	0.76	0.76	0.62	0.631	9700	0.631	down	down	correct
IPWR.US	Ideal Power Inc	20230323	10.55	10.98	10.32	10.41	32100	10.41	down	down	correct
IQ.US	iQIYI Inc	20230323	7.2	7.515	6.89	7.09	14652300	7.09	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230323	10.27	10.27	10.27	10.27	0	10.27
IRBT.US	iRobot Corporation	20230323	43.33	43.55	42.7	43.08	216900	43.08	down	down	correct
IRDM.US	Iridium Communications Inc	20230323	59.64	60.44	59.25	59.69	666800	59.69	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230323	3.01	3.31	3.01	3.2	632500	3.2	up	up	correct
IRIX.US	IRIDEX Corporation	20230323	2.12	2.12	1.99	2.09	4800	2.09	down	up	incorrect
IRMD.US	IRadimed Corporation	20230323	37.22	38.01	36.96	37.6	26200	37.6	up	up	correct
IROQ.US	IF Bancorp Inc	20230323	15.75	15.85	15.5	15.5	5300	15.5	down	down	correct
IRTC.US	iRhythm Technologies Inc	20230323	118.96	122.5	117.92	119.23	319700	119.23	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230323	10.49	10.59	10.39	10.51	1426100	10.51	up	up	correct
ISEE.US	IVERIC bio Inc	20230323	22.87	23.8	22.73	23.71	1973300	23.71	up	up	correct
ISIG.US	Insignia Systems Inc	20230323	8.13	8.13	7.73	7.81	6600	7.81	down	down	correct
ISO.US	IsoPlexis Corp	20230323	0.7616	0.7616	0.7616	0.7616	0	0.7616
ISPC.US	iSpecimen Inc. Common Stock	20230323	1.251	1.27	1.18	1.27	12700	1.27	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20230323	244.12	247.31	242.29	244.47	1734900	244.47	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230323	7.75	7.9	7.22	7.22	26500	7.22	down	down	correct
ISTR.US	Investar Holding Corporation	20230323	15.425	15.425	15.12	15.22	16783	15.1224	down	down	correct
ISUN.US	iSun Inc	20230323	0.858	0.94	0.84	0.87	71314	0.87	up	down	incorrect
ITCI.US	Intra	20230323	46.06	46.71	45.26	45.89	492900	45.89	down	down	correct
ITI.US	Iteris Inc	20230323	4.58	4.67	4.46	4.65	59800	4.65	up	up	correct
ITIC.US	Investors Title Company	20230323	149.12	149.12	146.35	147.47	2200	147.47	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230323	13.2	13.435	12.68	13.14	252800	13.14	down	up	incorrect
ITRI.US	Itron Inc	20230323	51.57	52.84	50.83	51.34	226600	51.34	down	down	correct
ITRM.US	Iterum Therapeutics plc	20230323	0.999	1.06	0.95	0.95	78100	0.95	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20230323	21.86	22.11	21.52	21.85	13900	21.85	down	down	correct
IVA.US	Inventiva S.A	20230323	4.1	4.18	4	4.176	4100	4.176	up	up	correct
IVAC.US	Intevac Inc	20230323	7.11	7.12	6.88	6.98	421900	6.98	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230323	10.29	10.29	10.29	10.29	400	10.29
IZEA.US	IZEA Worldwide Inc	20230323	0.596	0.63	0.596	0.614	174400	0.614	up	up	correct
JACK.US	Jack in the Box Inc	20230323	84.68	85.39	81.33	83.41	349000	83.41	down	down	correct
JAGX.US	Jaguar Health Inc	20230323	0.812	1.23	0.81	1.13	8118600	1.13	up	up	correct
JAKK.US	JAKKS Pacific Inc	20230323	14.46	14.66	13.87	14.2	139500	14.2	down	down	correct
JAMF.US	Jamf Holding Corp	20230323	19.12	19.67	19.03	19.48	230300	19.48	up	up	correct
JAN.US	JanOne Inc	20230323	1	1.25	0.97	1.25	1380200	1.25	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230323	11.47	11.476	10.68	11.29	47200	11.29	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230323	10.07	10.07	10.07	10.07	3900	10.07
JAQCU.US	Jupiter Acquisition Corp	20230323	10.1	10.1	10.1	10.1	100	10.1
JAZZ.US	Jazz Pharmaceuticals plc	20230323	139.4	140.13	136.46	137.45	455400	137.45	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230323	167.74	170.39	165.59	165.96	714500	165.96	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20230323	6.86	6.91	6.56	6.63	7779700	6.63	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230323	97.18	97.18	95.74	96.33	84700	96.33	down	up	incorrect
JCTCF.US	Jewett	20230323	5.79	5.79	5.79	5.79	500	5.79
JD.US	JD.com Inc	20230323	40.3	40.89	39.635	40.07	11071400	40.07	down	down	correct
JFIN.US	Jiayin Group Inc	20230323	3	3.2	3	3.175	14500	3.175	up	up	correct
JFU.US	9F Inc	20230323	1.75	1.99	1.68	1.78	44600	1.78	up	up	correct
JG.US	Aurora Mobile Limited	20230323	0.62	0.63	0.59	0.62	84400	0.62
JJSF.US	J & J Snack Foods Corp	20230323	143.47	145.17	142.81	144.5	87600	144.5	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20230323	147.51	148.96	145.75	146.68	541700	146.68	down	down	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20230323	13.21	13.95	10.8	11.5	2923	11.5	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20230323	1.52	1.54	1.47	1.52	1291100	1.52
JOAN.US	JOANN Inc	20230323	1.97	2.13	1.97	2.11	127200	2.11	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230323	60.16	61.09	58.83	59.48	38100	59.48	down	down	correct
JPM.US	PM	20230323	19.04	19.0899	18.6925	18.75	92431	18.75	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230323	4.8	4.82	4.78	4.81	13000	4.81	up	up	correct
JRVR.US	James River Group Holdings Ltd	20230323	20.64	21.07	20.37	20.37	194600	20.37	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230323	19.19	19.19	17.65	17.86	13700	17.86	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230323	1.91	1.99	1.89	1.94	933600	1.94	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20230323	0.19	0.2	0.1898	0.2	10027	0.2	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230323	10.22	10.22	10.22	10.22	100	10.22
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230323	11.14	11.14	11.14	11.14	0	11.14
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230323	0.14	0.14	0.14	0.14	3985	0.14
JUPW.US	Jupiter Wellness Inc	20230323	0.413	0.418	0.39	0.39	126800	0.39	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20230323	0.0845	0.0845	0.0845	0.0845	264	0.0845
JVA.US	Coffee Holding Co. Inc	20230323	1.86	1.86	1.84	1.85	8200	1.85	down	down	correct
JWEL.US	Jowell Global Ltd	20230323	0.263	0.297	0.26	0.28	33700	0.28	up	up	correct
JYNT.US	The Joint Corp	20230323	16.78	16.986	16.277	16.42	34600	16.42	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230323	0.149	0.164	0.148	0.156	178700	0.156	up	down	incorrect
KAII.US	Kismet Acquisition Two Corp	20230323	10.22	10.22	10.2	10.22	2265	10.22
KAIIU.US	Kismet Acquisition Two Corp	20230323	10.2	10.2	10.2	10.2	0	10.2
KALA.US	Kala Pharmaceuticals Inc	20230323	14.08	15.436	14.08	14.63	153800	14.63	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230323	63.9	67.22	63.9	66.9	295600	66.9	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230323	6.36	6.662	6.313	6.5	299600	6.5	up	up	correct
KARO.US	Karooooo Ltd	20230323	23	23.01	21.5	21.5	3636	21.5	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230323	0.875	0.875	0.753	0.79	32100	0.79	down	down	correct
KBAL.US	Kimball International Inc	20230323	12.26	12.32	12.18	12.21	404400	12.21	down	down	correct
KBNT.US	Kubient Inc	20230323	0.706	0.727	0.611	0.71	48500	0.71	up	up	correct
KBNTW.US	Kubient Inc	20230323	0.07	0.07	0.0697	0.07	9240	0.07
KC.US	Kingsoft Cloud Holdings Limited	20230323	5.55	6.29	5.54	6.01	4331600	6.01	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20230323	21.86	22.29	21.63	22.26	402500	22.26	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230323	34.55	34.68	34.055	34.11	11424342	33.9167	down	down	correct
KE.US	Kimball Electronics Inc	20230323	22.15	22.89	22.07	22.23	83500	22.23	up	down	incorrect
KELYA.US	Kelly Services Inc	20230323	15.69	16.14	15.43	15.5	153100	15.5	down	down	correct
KELYB.US	Kelly Services Inc	20230323	15.72	15.72	15.72	15.72	6	15.72
KEQU.US	Kewaunee Scientific Corporation	20230323	15.4	15.4	15.15	15.3	4100	15.3	down	down	correct
KERN.US	Akerna Corp	20230323	0.78	0.82	0.78	0.78	46400	0.78
KERNW.US	Akerna Corp	20230323	0.0162	0.0176	0.0161	0.0165	56455	0.0165	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230323	6.58	6.58	6.15	6.15	9900	6.15	down	down	correct
KFRC.US	Kforce Inc	20230323	61.59	62.22	61.1	61.78	228700	61.78	up	up	correct
KHC.US	The Kraft Heinz Company	20230323	37.44	37.795	37.223	37.42	5383900	37.42	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230323	41.46	42.38	40.72	41.41	74200	41.41	down	up	incorrect
KINS.US	Kingstone Companies Inc	20230323	1.28	1.285	1.16	1.27	15200	1.27	down	down	correct
KINZ.US	KINS Technology Group Inc	20230323	1.77	2.6	1.68	1.9	6252493	1.9	up	up	correct
KIRK.US	Kirkland's Inc	20230323	2.77	2.86	2.65	2.68	90400	2.68	down	down	correct
KLAC.US	KLA Corporation	20230323	388.06	396.99	381.87	388.81	1219500	388.81	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20230323	0.0002	0.0002	0.0002	0.0002	190	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230323	52.54	53.69	51.85	52.39	290300	52.39	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230323	1.91	1.99	1.91	1.95	46800	1.95	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230323	12.1	12.47	11.39	11.59	119300	11.59	down	down	correct
KMDA.US	Kamada Ltd	20230323	4.36	4.47	4.31	4.36	23000	4.36
KMPH.US	KemPharm Inc	20230323	5.48	5.7219	5.26	5.405	333768	5.405	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230323	2.51	2.62	2.51	2.51	159300	2.51
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230323	11.16	11.27	10.85	11.23	456700	11.23	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230323	286.34	291.39	282.2	285.32	164300	285.32	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230323	5.73	5.83	5.28	5.76	145000	5.76	up	up	correct
KOD.US	Kodiak Sciences Inc	20230323	5.06	5.17	4.81	4.89	660200	4.89	down	down	correct
KOPN.US	Kopin Corporation	20230323	0.99	1.01	0.97	0.97	307900	0.97	down	down	correct
KORE.US	WT	20230323	0.0989	0.0989	0.0989	0.0989	300	0.0989
KOSS.US	Koss Corporation	20230323	4.67	4.71	4.53	4.57	19200	4.57	down	down	correct
KPLT.US	Katapult Holdings Inc	20230323	0.494	0.544	0.47	0.483	255200	0.483	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230323	0.0638	0.0638	0.0638	0.0638	100	0.0638
KPRX.US	Kiora Pharmaceuticals Inc	20230323	3.63	3.67	3.25	3.29	100900	3.29	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230323	3.26	3.38	3.12	3.22	2185200	3.22	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20230323	4.18	4.25	3.88	3.965	48000	3.965	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20230323	1.05	1.1	1.03	1.09	42900	1.09	up	up	correct
KRMD.US	Repro Med Systems Inc	20230323	3.91	4.1	3.91	4.03	27500	4.03	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230323	10.28	10.28	10.28	10.28	300	10.28
KRNLU.US	Kernel Group Holdings Inc	20230323	10.36	10.36	10.36	10.36	0	10.36
KRNLW.US	Kernel Group Holdings Inc	20230323	0.12	0.12	0.12	0.12	5	0.12
KRNT.US	Kornit Digital Ltd	20230323	19.17	19.71	18.97	19.29	379600	19.29	up	up	correct
KRNY.US	Kearny Financial Corp	20230323	8.52	8.54	8.17	8.2	294500	8.2	down	down	correct
KRON.US	Kronos Bio Inc	20230323	1.39	1.39	1.28	1.34	346643	1.34	down	down	correct
KROS.US	Keros Therapeutics Inc	20230323	42.96	43.49	40.92	41.97	145500	41.97	down	down	correct
KRT.US	Karat Packaging Inc	20230323	12.951	13.13	12.65	12.98	7300	12.98	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20230323	171.21	176.8	169.57	176.22	855000	176.22	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230323	65.5	70	65.5	66.97	247800	66.97	up	up	correct
KRYS.US	Krystal Biotech Inc	20230323	73.29	75.61	72.93	74.23	130300	74.23	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20230323	2.59	2.65	2.57	2.64	5816	2.64	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20230323	10.13	10.13	10.13	10.13	0	10.13
KSPN.US	Kaspien Holdings Inc	20230323	0.5809	0.61	0.5215	0.53	41981	0.53	down	down	correct
KTCC.US	Key Tronic Corporation	20230323	6.51	7	6.41	6.69	37900	6.69	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20230323	13.26	13.31	12.89	13.14	705900	13.14	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230323	3.7	3.84	3.52	3.58	5800	3.58	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230323	0.44	0.45	0.42	0.43	8700	0.43	down	up	incorrect
KURA.US	Kura Oncology Inc	20230323	12.18	12.32	11.96	12.27	583600	12.27	up	up	correct
KVHI.US	KVH Industries Inc	20230323	10.27	10.95	10.14	10.72	101100	10.72	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230323	10.13	10.15	10.125	10.14	265000	10.14	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20230323	10.13	10.145	10.12	10.13	1051300	10.13
KXIN.US	Kaixin Auto Holdings	20230323	0.34	0.38	0.337	0.35	210800	0.35	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230323	28.7	29.63	27.95	28.9	396000	28.9	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20230323	0.92	0.95	0.86	0.95	28900	0.95	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230323	3.55	3.74	3.33	3.35	719300	3.35	down	down	correct
LABP.US	Landos Biopharma Inc	20230323	0.252	0.294	0.25	0.26	181600	0.26	up	up	correct
LAKE.US	Lakeland Industries Inc	20230323	14.2	14.38	14.15	14.24	10700	14.24	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20230323	93.27	94.62	91.49	91.99	350800	91.99	down	down	correct
LANC.US	Lancaster Colony Corporation	20230323	201.22	204.85	201.22	204.5	163400	204.5	up	up	correct
LAND.US	Gladstone Land Corporation	20230323	15.48	15.68	14.99	15.04	400800	15.04	down	down	correct
LANDM.US	Gladstone Land Corporation	20230323	23.64	23.77	23.32	23.35	4800	23.35	down	down	correct
LANDO.US	Gladstone Land Corporation	20230323	22.89	23.05	22.7	22.7	4600	22.7	down	down	correct
LARAX.US	LARAX	20230323	8.81	8.81	8.81	8.81	0	8.81
LARK.US	Landmark Bancorp Inc	20230323	20.77	20.85	20.77	20.85	800	20.85	up	up	correct
LASR.US	nLIGHT Inc	20230323	9.65	9.97	9.53	9.63	323500	9.63	down	down	correct
LAUR.US	Laureate Education Inc	20230323	11.26	11.44	11.26	11.36	667000	11.36	up	up	correct
LAZR.US	Luminar Technologies Inc	20230323	6.79	7.04	6.53	6.8	9784300	6.8	up	up	correct
LAZY.US	Lazydays Holdings Inc	20230323	12.26	12.26	11.46	11.56	59700	11.56	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230323	16.22	16.24	15.51	15.54	358500	15.54	down	down	correct
LBC.US	Luther Burbank Corporation	20230323	9.603	9.603	9.08	9.2	49500	9.2	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230323	4.62	4.86	4.3	4.34	24400	4.34	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20230323	77.91	79.52	77.42	78.04	141700	78.04	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230323	78.09	79.61	77.28	78.12	750800	78.12	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230323	23.216	23.216	22.5	22.98	3500	22.5412	down	up	incorrect
LBTYA.US	Liberty Global plc	20230323	18.67	19.1	18.51	18.63	1126100	18.63	down	down	correct
LBTYB.US	Liberty Global plc	20230323	19.76	19.76	19.76	19.76	0	19.76
LBTYK.US	Liberty Global plc	20230323	19.44	19.94	19.32	19.5	1318400	19.5	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230323	10.04	10.04	10.04	10.04	200	10.04
LCAA.US	L Catterton Asia Acquisition Corp	20230323	10.25	10.25	10.22	10.22	66700	10.22	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230323	10.38	10.38	10.38	10.38	0	10.38
LCAAW.US	L Catterton Asia Acquisition Corp	20230323	0.534	0.534	0.534	0.534	30	0.534
LCAHU.US	Landcadia Holdings IV Inc	20230323	10.15	10.15	10.15	10.15	0	10.15
LCID.US	Lucid Group Inc. Common Stock	20230323	8.105	8.295	8.01	8.19	12067300	8.19	up	up	correct
LCNB.US	LCNB Corp	20230323	16.52	16.52	16.25	16.51	16600	16.51	down	down	correct
LCRDX.US	LCRDX	20230323	8.81	8.81	8.81	8.81	0	8.81
LCRUX.US	LCRUX	20230323	8.81	8.81	8.81	8.81	0	8.81
LCUT.US	Lifetime Brands Inc	20230323	5.54	5.62	5.4	5.47	42600	5.47	down	down	correct
LDHA.US	LDH Growth Corp I	20230323	10.19	10.21	10.19	10.21	105980	10.21	up	down	incorrect
LDHAU.US	LDH Growth Corp I	20230323	10.2	10.2	10.2	10.2	0	10.2
LE.US	Lands' End Inc	20230323	8.76	8.82	8.32	8.55	137100	8.55	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230323	163.26	165.52	162.035	163.72	412065	163.0921	up	up	correct
LEDS.US	SemiLEDs Corporation	20230323	2.06	2.15	2.06	2.12	10200	2.12	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230323	13.05	13.05	12.55	12.55	12000	12.55	down	down	correct
LEGH.US	Legacy Housing Corporation	20230323	21.11	21.852	21.065	21.34	32500	21.34	up	up	correct
LEGN.US	Legend Biotech Corporation	20230323	44.14	44.82	43.625	43.82	665600	43.82	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230323	48.76	48.76	48.76	48.76	0	48.76
LESL.US	Leslie's Inc	20230323	10.98	11.08	10.54	10.7	2501300	10.7	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230323	2.5	2.64	2.5	2.56	3800	2.56	up	up	correct
LFMD.US	LifeMD Inc	20230323	1.5	1.55	1.27	1.45	505200	1.45	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230323	14.08	14.45	13.66	14.2	4900	14.2	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230323	7.11	7.45	7.035	7.07	1321000	7.07	down	down	correct
LFUS.US	Littelfuse Inc	20230323	257.36	261.73	256.5	259.49	98300	259.49	up	up	correct
LFVN.US	LifeVantage Corporation	20230323	3.51	3.51	3.4	3.44	7400	3.44	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230323	0.25	0.26	0.24	0.25	355700	0.25
LGHLW.US	Lion Financial Group Limited	20230323	0.0183	0.0215	0.0183	0.0187	125833	0.0187	up	down	incorrect
LGIH.US	LGI Homes Inc	20230323	107.3	112.5	107.3	111.17	387500	111.17	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230323	68.12	69.98	67.67	68.76	109100	68.76	up	down	incorrect
LGO.US	Largo Resources Ltd	20230323	4.89	4.93	4.72	4.74	43200	4.74	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230323	10.2	10.2	10.2	10.2	0	10.2
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230323	10.43	10.43	10.43	10.43	0	10.43
LGVN.US	Longeveron Inc	20230323	2.7	2.76	2.65	2.68	33600	2.68	down	down	correct
LHDX.US	Lucira Health Inc	20230323	0.205	0.228	0.205	0.21	198343	0.21	up	down	incorrect
LI.US	Li Auto Inc	20230323	23.75	24.11	23.38	23.7	5032108	23.7	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230323	1.71	1.76	1.67	1.7	57600	1.7	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230323	10.54	10.54	10.54	10.54	118	10.54
LIDR.US	Aeye Inc	20230323	0.396	0.4	0.359	0.363	589700	0.363	down	down	correct
LIDRW.US	AEye Inc	20230323	0.039	0.039	0.035	0.037	7800	0.037	down	down	correct
LIFE.US	aTyr Pharma Inc	20230323	1.89	1.91	1.83	1.88	202900	1.88	down	down	correct
LILA.US	Liberty Latin America Ltd	20230323	7.87	8.045	7.739	7.77	347400	7.77	down	down	correct
LILAK.US	Liberty Latin America Ltd	20230323	7.84	8.03	7.705	7.72	1136400	7.72	down	down	correct
LILM.US	Lilium NV	20230323	0.774	0.821	0.763	0.795	767500	0.795	up	up	correct
LILMW.US	Lilium Equity Warrants	20230323	0.077	0.077	0.063	0.066	6400	0.066	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230323	5.16	5.53	5.11	5.2	86700	5.2	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230323	8.5	9.11	8.5	9.06	393500	9.06	up	down	incorrect
LINK.US	Interlink Electronics Inc	20230323	8.7949	8.7949	8.7949	8.7949	281	8.7949
LIQT.US	LiqTech International Inc	20230323	0.48	0.48	0.44	0.48	32900	0.48
LITE.US	Lumentum Holdings Inc	20230323	51.38	52.52	50.705	51.47	803500	51.47	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230323	1.88	1.9	1.801	1.84	43700	1.84	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230323	10.17	10.17	10.14	10.14	371100	10.14	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230323	10.61	10.61	10.61	10.61	0	10.61
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230323	0.1	0.1101	0.1	0.1101	15171	0.1101	up	up	correct
LIVE.US	Live Ventures Incorporated	20230323	33.44	33.44	33.44	33.44	700	33.44
LIVN.US	LivaNova PLC	20230323	43.75	43.89	42.31	42.47	568300	42.47	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230323	0.75	0.8	0.71	0.77	38700	0.77	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20230323	0.121	0.121	0.121	0.121	0	0.121
LIZI.US	Lizhi Inc	20230323	0.652	0.693	0.65	0.678	200700	0.678	up	up	correct
LKCO.US	Luokung Technology Corp	20230323	2.04	2.14	1.765	1.89	307300	1.89	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230323	64.32	64.79	62.5	62.8	133000	62.8	down	down	correct
LKQ.US	LKQ Corporation	20230323	54.46	54.51	53.24	53.57	1221900	53.57	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230323	49.97	50.67	49.84	50.03	48100	50.03	up	up	correct
LMB.US	Limbach Holdings Inc	20230323	16.61	16.725	15.83	16	56700	16	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230323	0.79	0.845	0.72	0.74	171400	0.74	down	down	correct
LMFA.US	LM Funding America Inc	20230323	0.815	0.818	0.795	0.798	61900	0.798	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230323	3.81	3.81	3.81	3.81	128	3.81
LMNR.US	Limoneira Company	20230323	16.24	16.54	15.98	16.02	122000	16.02	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230323	2.46	2.53	2.46	2.53	4850	2.53	up	up	correct
LMST.US	Limestone Bancorp Inc	20230323	22.86	22.96	22.2	22.2	6400	22.2	down	down	correct
LNSR.US	LENSAR Inc	20230323	2.262	2.262	1.9	2.26	91600	2.26	down	down	correct
LNT.US	Alliant Energy Corporation	20230323	50.43	51.11	49.85	50.04	1438000	50.04	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20230323	81.28	83.25	79.273	79.62	922700	79.62	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20230323	5.19	5.26	5.15	5.21	16000	5.21	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20230323	25.8	26.25	24.18	24.48	299900	24.48	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230323	10.93	11.08	10.56	10.63	178400	10.63	down	up	incorrect
LOGI.US	Logitech International S.A	20230323	53.98	54.61	53.36	53.83	299600	53.83	down	down	correct
LOOP.US	Loop Industries Inc	20230323	2.14	2.14	2.03	2.03	132400	2.03	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20230323	108.6	109.3	107.08	108.11	188500	108.11	down	up	incorrect
LOVE.US	The Lovesac Company	20230323	23.98	24.87	23.79	24.07	526000	24.07	up	up	correct
LPCN.US	Lipocine Inc	20230323	0.34	0.345	0.3	0.31	234200	0.31	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20230323	207.12	210.08	203.13	203.88	970500	203.88	down	down	correct
LPRO.US	Open Lending Corporation	20230323	6.9	7.115	6.885	7.01	844400	7.01	up	up	correct
LPSN.US	LivePerson Inc	20230323	4.18	4.22	3.81	3.84	2202800	3.84	down	down	correct
LPTH.US	LightPath Technologies Inc	20230323	1.42	1.49	1.41	1.41	27500	1.41	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230323	0.341	0.354	0.33	0.33	625900	0.33	down	down	correct
LQDA.US	Liquidia Corporation	20230323	6.92	7.15	6.69	6.89	320300	6.89	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230323	12.72	12.91	12.33	12.48	156300	12.48	down	down	correct
LRCX.US	Lam Research Corporation	20230323	514.39	532.56	513.33	523.59	1537900	523.59	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230323	21.1	21.31	20.7	20.75	8100	20.75	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20230323	4.37	4.95	4.37	4.41	134300	4.41	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20230323	10.14	10.14	9.75	10.07	2700	10.07	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20230323	93.71	96.82	92.13	94.09	1886700	94.09	up	up	correct
LSEA.US	Landsea Homes Corporation	20230323	6.21	6.51	5.95	6.155	21300	6.155	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230323	0.19	0.19	0.18	0.1819	11750	0.1819	down	down	correct
LSTR.US	Landstar System Inc	20230323	172.66	174.88	171.18	172.39	218300	172.39	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230323	26.29	26.66	25.28	25.33	2793600	25.33	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230323	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230323	26.26	26.37	25.2	25.28	2121800	25.28	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230323	5.03	5.03	5.03	5.03	0	5.03
LTBR.US	Lightbridge Corporation	20230323	3.88	3.97	3.8	3.84	13900	3.84	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230323	4.76	4.76	4.76	4.76	0	4.76
LTCH.US	Latch Inc	20230323	0.78	0.815	0.76	0.797	215300	0.797	up	up	correct
LTCHW.US	Latch Inc	20230323	0.094	0.094	0.094	0.094	22	0.094
LTIFX.US	LTIFX	20230323	5.08	5.08	5.08	5.08	0	5.08
LTRN.US	Lantern Pharma Inc	20230323	4.44	4.58	4.4	4.48	24000	4.48	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230323	0.82	0.857	0.78	0.782	315500	0.782	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230323	23.61	23.61	23.61	23.61	300	23.61
LTRX.US	Lantronix Inc	20230323	4.44	4.51	4.28	4.28	199100	4.28	down	down	correct
LTRYW.US	Lottery Com	20230323	0.02	0.0216	0.02	0.0201	37760	0.0201	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230323	1.41	1.47	1.25	1.39	349800	1.39	down	down	correct
LULU.US	Lululemon Athletica Inc	20230323	308.28	312.58	304.19	308.22	1517800	308.22	down	down	correct
LUMO.US	Lumos Pharma Inc	20230323	3.25	3.36	3.25	3.32	3900	3.32	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230323	6.19	6.23	5.95	6	178900	6	down	down	correct
LUNG.US	Pulmonx Corporation	20230323	12.04	12.15	10.96	11.35	840000	11.35	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230323	10.45	10.45	10.45	10.45	0	10.45
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230323	2.6	2.655	2.3	2.365	43000	2.365	down	down	correct
LVO.US	LiveOne Inc	20230323	1.14	1.19	1.11	1.13	316800	1.13	down	down	correct
LVOX.US	LiveVox Holding Inc	20230323	2.61	2.684	2.5	2.56	39100	2.56	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230323	2.67	2.67	2.67	2.67	100	2.67
LVOXW.US	LiveVox Holding Inc	20230323	0.28	0.28	0.26	0.26	45730	0.26	down	down	correct
LVRA.US	Levere Holdings Corp	20230323	10.2	10.2	10.2	10.2	0	10.2
LVRAU.US	Levere Holdings Corp	20230323	10.21	10.21	10.21	10.21	2100	10.21
LVRAW.US	Levere Holdings Corp	20230323	0.0012	0.0012	0.0012	0.0012	45285	0.0012
LVTX.US	Lava Therapeutics B.V	20230323	1.7	1.7	1.6	1.6	12200	1.6	down	down	correct
LWAY.US	Lifeway Foods Inc	20230323	6.35	6.35	6.27	6.27	2300	6.27	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20230323	4.58	4.79	4.47	4.58	561800	4.58
LX.US	LexinFintech Holdings Ltd	20230323	2.33	2.47	2.31	2.36	676100	2.36	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230323	0.962	1.25	0.812	1	619800	1	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230323	2.18	2.29	2.16	2.26	647200	2.26	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230323	2.08	2.09	1.828	2.03	1852400	2.03	down	up	incorrect
LYFT.US	Lyft Inc	20230323	10.14	10.27	9.605	9.83	10429300	9.83	down	up	incorrect
LYLT.US	Loyalty Ventures Inc	20230323	0.059	0.0645	0.041	0.045	3898291	0.045	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230323	2.06	2.15	1.95	2.005	17000	2.005	down	down	correct
LYTS.US	LSI Industries Inc	20230323	13.64	13.78	13.3	13.43	141300	13.43	down	down	correct
LZ.US	LegalZoom.com Inc	20230323	8.77	9.005	8.645	8.72	536700	8.72	down	down	correct
MACA.US	Moringa Acquisition Corp	20230323	10.26	10.26	10.26	10.26	1	10.26
MACAU.US	Moringa Acquisition Corp	20230323	10.4	10.4	10.4	10.4	0	10.4
MACAW.US	Moringa Acquisition Corp	20230323	0.09	0.09	0.09	0.09	2	0.09
MACK.US	Merrimack Pharmaceuticals Inc	20230323	12.01	12.01	11.8	11.87	44400	11.87	down	down	correct
MANH.US	Manhattan Associates Inc	20230323	145.68	148.63	144.65	146.4	190000	146.4	up	up	correct
MAPS.US	WM Technology Inc	20230323	0.86	0.89	0.823	0.848	305200	0.848	down	up	incorrect
MAPSW.US	WM Technology Inc	20230323	0.15	0.15	0.15	0.15	864	0.15
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230323	10.62	10.63	10.62	10.62	10300	10.62
MAQCU.US	Maquia Capital Acquisition Corporation	20230323	10.61	10.64	10.61	10.61	1400	10.61
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230323	0.0182	0.0185	0.0182	0.0185	500	0.0185	up	up	correct
MAR.US	Marriott International Inc	20230323	163.81	165.85	158.5	159.98	2423200	159.98	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20230323	8.03	8.93	7.9	8.46	45826800	8.46	up	up	correct
MARK.US	Remark Holdings Inc	20230323	0.96	1.04	0.96	1.04	187400	1.04	up	up	correct
MARPS.US	Marine Petroleum Trust	20230323	6.97	6.97	6.86	6.86	5600	6.86	down	down	correct
MASI.US	Masimo Corporation	20230323	175.01	175.99	172.74	174.42	197300	174.42	down	down	correct
MASS.US	908 Devices Inc	20230323	7.63	7.91	7.55	7.63	247100	7.63
MAT.US	Mattel Inc	20230323	16.38	16.55	16	16.19	1690900	16.19	down	down	correct
MATW.US	Matthews International Corporation	20230323	35.39	35.55	34.28	34.51	128600	34.51	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230323	25.46	26.5	24.52	24.57	642500	24.57	down	down	correct
MAYS.US	J.W. Mays Inc	20230323	47.4	47.4	47.4	47.4	0	47.4
MBCN.US	Middlefield Banc Corp	20230323	26.51	28.07	26.18	27.08	19400	27.08	up	up	correct
MBIN.US	Merchants Bancorp	20230323	26.95	26.95	26.19	26.37	139500	26.37	down	down	correct
MBINN.US	Merchants Bancorp	20230323	18.452	18.59	17.95	18.19	22800	18.19	down	down	correct
MBINO.US	Merchants Bancorp	20230323	19.52	19.83	19.28	19.28	9500	19.28	down	down	correct
MBINP.US	Merchants Bancorp	20230323	23.35	23.53	22.63	22.63	4000	22.63	down	up	incorrect
MBIO.US	Mustang Bio Inc	20230323	0.379	0.382	0.351	0.36	200100	0.36	down	down	correct
MBNKP.US	Medallion Bank	20230323	21.51	22	21.51	22	600	22	up	up	correct
MBOT.US	Microbot Medical Inc	20230323	2.29	2.53	2.16	2.34	17300	2.34	up	up	correct
MBRX.US	Moleculin Biotech Inc	20230323	1.02	1.02	0.93	0.9431	111761	0.9431	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230323	10.8	10.8	10.8	10.8	0	10.8
MBTCR.US	Nocturne Acquisition Corporation	20230323	0.15	0.15	0.15	0.15	25000	0.15
MBTCU.US	Nocturne Acquisition Corporation	20230323	10.95	10.95	10.95	10.95	700	10.95
MBUU.US	Malibu Boats Inc	20230323	54.86	55.59	53.71	54.25	104100	54.25	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230323	31.16	31.19	30.09	30.21	39100	30.21	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230323	10.65	10.65	10.65	10.65	101	10.65
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230323	0.19	0.19	0.19	0.19	1888	0.19
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230323	10.4	10.4	10.4	10.4	0	10.4
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230323	10.79	10.79	10.79	10.79	0	10.79
MCBC.US	Macatawa Bank Corporation	20230323	10.17	10.26	9.8	9.88	55000	9.88	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230323	17.14	17.14	16.25	16.48	51000	16.48	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230323	31.6	31.745	30.47	30.68	168000	30.68	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230323	82.01	83.79	80.67	82.3	4942500	82.3	up	up	correct
MCHX.US	Marchex Inc	20230323	1.76	1.8	1.71	1.74	76300	1.74	down	down	correct
MCRB.US	Seres Therapeutics Inc	20230323	5.99	6.04	5.44	5.67	1852814	5.67	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230323	72.54	73.17	70.49	71.03	62800	71.03	down	up	incorrect
MDB.US	MongoDB Inc	20230323	216.97	224.36	214.354	220.07	1234500	220.07	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230323	233.7	233.74	222.87	231.96	549500	231.96	down	down	correct
MDGS.US	Medigus Ltd	20230323	4.29	4.29	4.11	4.148	1000	4.148	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230323	0.047	0.05	0.0343	0.0343	26720	0.0343	down	down	correct
MDIA.US	MediaCo Holding Inc	20230323	1.188	1.2	1.174	1.19	2300	1.19	up	up	correct
MDJH.US	MDJM Ltd	20230323	1.5	1.5	1.5	1.5	0	1.5
MDLZ.US	Mondelez International Inc	20230323	67.21	67.765	67	67.2	6043943	66.8323	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230323	0.53	0.582	0.53	0.538	149000	0.538	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20230323	0.83	0.83	0.815	0.82	6300	0.82	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20230323	20.038	20.038	20	20	1700	20	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20230323	12.93	12.93	12.64	12.89	2420300	12.89	down	down	correct
MDVL.US	Medavail Holdings Inc	20230323	0.292	0.318	0.29	0.299	28700	0.299	up	up	correct
MDWD.US	MediWound Ltd	20230323	11.66	11.99	11.2	11.46	11700	11.46	down	down	correct
MDWT.US	Midwest Holding Inc	20230323	17.07	17.51	17.07	17.46	1600	17.46	up	up	correct
MDXG.US	MiMedx Group Inc	20230323	3.48	3.61	3.46	3.54	621614	3.54	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230323	2.85	2.88	2.7	2.86	130900	2.86	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230323	2.2	2.27	2.16	2.19	1505600	2.19	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20230323	10.1215	10.1215	10.1215	10.1215	0	10.1215
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20230323	9.805	9.805	9.805	9.805	100	9.805
MEDP.US	Medpace Holdings Inc	20230323	180.89	183.085	179.164	180.52	352700	180.52	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20230323	0.379	0.4	0.354	0.374	12800	0.374	down	down	correct
MEIP.US	MEI Pharma Inc	20230323	0.25	0.25	0.24	0.25	2209400	0.25
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230323	10.24	10.24	10.2	10.2	33500	10.2	down	down	correct
MELI.US	MercadoLibre Inc	20230323	1205.92	1236.02	1178.5699	1191.55	406900	1191.55	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230323	10.75	10.79	10.75	10.75	800	10.75
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230323	10.84	10.84	10.84	10.84	0	10.84
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20230323	0.05	0.05	0.0415	0.05	25	0.05
MEOH.US	Methanex Corporation	20230323	45.8	46.63	44.65	44.96	210700	44.96	down	down	correct
MERC.US	Mercer International Inc	20230323	9.78	9.78	9.37	9.46	345029	9.3863	down	down	correct
MESA.US	Mesa Air Group Inc	20230323	2.24	2.31	2.12	2.15	262600	2.15	down	down	correct
MESO.US	Mesoblast Limited	20230323	3.19	3.25	3.12	3.15	55200	3.15	down	down	correct
METC.US	Ramaco Resources Inc	20230323	8.48	8.73	8.27	8.34	354500	8.34	down	down	correct
METCL.US	METCL	20230323	25.77	25.77	25.7	25.7	1000	25.7	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20230323	0.26	0.27	0.24	0.25	628400	0.25	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20230323	0.04	0.04	0.0362	0.0362	1468	0.0362	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20230323	1.28	1.38	1.23	1.26	19000	1.26	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230323	1.01	1.12	1.01	1.11	44600	1.11	up	up	correct
MFIN.US	Medallion Financial Corp	20230323	7.89	8	7.64	7.65	23200	7.65	down	up	incorrect
MGEE.US	MGE Energy Inc	20230323	73.32	73.8	72.4	72.77	106400	72.77	down	down	correct
MGI.US	MoneyGram International Inc	20230323	10.38	10.52	10.38	10.49	2585200	10.49	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20230323	13.8	14.22	13.64	14.09	16300	14.09	up	up	correct
MGNI.US	Magnite Inc	20230323	9.3	9.59	9.05	9.21	895700	9.21	down	down	correct
MGNX.US	MacroGenics Inc	20230323	7.15	7.4	6.721	6.95	736400	6.95	down	down	correct
MGPI.US	MGP Ingredients Inc	20230323	92.7	94.27	92.63	93.7	99200	93.7	up	up	correct
MGRC.US	McGrath RentCorp	20230323	91.56	92.3	89.89	90.76	172300	90.76	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20230323	0.75	0.78	0.75	0.77	157200	0.77	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230323	5.27	5.32	4.96	5.08	204600	5.08	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230323	11.01	11.04	10.97	11	5000	11	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230323	2.08	2.17	2.04	2.05	94800	2.05	down	up	incorrect
MICT.US	MICT Inc	20230323	0.84	0.8499	0.815	0.8319	148408	0.8319	down	down	correct
MIDD.US	The Middleby Corporation	20230323	137.79	139.93	134.7326	135.72	323394	135.72	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230323	3.21	3.64	3.21	3.59	99100	3.59	up	up	correct
MIND.US	MIND Technology Inc	20230323	0.41	0.47	0.41	0.46	67300	0.46	up	down	incorrect
MINDP.US	MIND Technology Inc	20230323	6.25	6.83	6.25	6.83	8300	6.83	up	up	correct
MINM.US	Minim Inc. Common Stock	20230323	0.15	0.15	0.12	0.13	4362900	0.13	down	down	correct
MIR.US	WT	20230323	1.48	1.49	1.39	1.39	102245	1.39	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230323	22.39	23.17	22.12	23.07	200400	23.07	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230323	1.52	1.547	1.51	1.53	48600	1.53	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230323	3.26	3.53	3.1	3.49	366700	3.49	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230323	10.21	10.21	10.21	10.21	12	10.21
MITAU.US	Coliseum Acquisition Corp. Unit	20230323	10.23	10.23	10.23	10.23	0	10.23
MITK.US	Mitek Systems Inc	20230323	8.9	9.25	8.9	9.21	213700	9.21	up	up	correct
MKSI.US	MKS Instruments Inc	20230323	85.49	87.82	84.49	86.06	525800	86.06	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230323	1.62	1.668	1.62	1.64	37800	1.64	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230323	378.37	386.14	375.04	383.21	290800	383.21	up	up	correct
MLAB.US	Mesa Laboratories Inc	20230323	169.5	172.65	167.37	169.49	37300	169.49	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230323	10.497	10.5	10.49	10.5	2800	10.5	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20230323	10.09	10.09	10.09	10.09	100	10.09
MLCO.US	Melco Resorts & Entertainment Limited	20230323	11.88	12.1	11.58	11.78	1976300	11.78	down	down	correct
MLKN.US	MillerKnoll Inc	20230323	19.38	20.51	18.5	19.73	1039600	19.73	up	up	correct
MLVF.US	Malvern Bancorp Inc	20230323	15.62	15.87	15.59	15.59	27800	15.59	down	up	incorrect
MMAT.US	Meta Materials Inc	20230323	0.52	0.53	0.46	0.46	9388000	0.46	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230323	2.6	2.62	2.44	2.56	48500	2.56	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230323	1.73	1.81	1.721	1.81	18700	1.81	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230323	70.96	72.17	70.48	70.92	216400	70.92	down	down	correct
MMYT.US	MakeMyTrip Limited	20230323	24.66	25.1	24.3	24.33	141700	24.33	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230323	1.97	2.03	1.96	1.98	58000	1.98	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230323	140.18	143.86	138.22	139.66	452700	139.66	down	down	correct
MNKD.US	MannKind Corporation	20230323	4.02	4.09	3.94	4.04	2425000	4.04	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230323	2.89	2.915	2.82	2.875	251200	2.875	down	up	incorrect
MNOV.US	MediciNova Inc	20230323	2.15	2.2	2.15	2.2	26600	2.2	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230323	2.77	2.77	2.64	2.747	11700	2.747	down	down	correct
MNRO.US	Monro Inc	20230323	48.55	49.04	47.86	48.27	228100	48.27	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230323	24.02	24.43	24	24.24	23000	24.24	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20230323	22.6	23	20.7	21.6	4200	21.6	down	down	correct
MNST.US	Monster Beverage Corporation	20230323	102.61	103.35	101.99	102.39	4966622	51.195	down	down	correct
MNTK.US	Montauk Renewables Inc	20230323	7.89	7.98	7.74	7.81	290000	7.81	down	up	incorrect
MNTS.US	Momentus Inc	20230323	0.543	0.599	0.543	0.597	149000	0.597	up	down	incorrect
MNTSW.US	Momentus Inc	20230323	0.05	0.05	0.0475	0.0475	16492	0.0475	down	down	correct
MNTV.US	Momentive Global Inc	20230323	9.26	9.27	9.25	9.25	5651500	9.25	down	down	correct
MNTX.US	Manitex International Inc	20230323	5.27	5.45	5.21	5.27	12800	5.27
MODV.US	ModivCare Inc	20230323	83.9	84.14	81.15	82.13	76900	82.13	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230323	23.79	23.81	22.78	23.02	29900	23.02	down	down	correct
MOGO.US	Mogo Inc	20230323	0.61	0.66	0.59	0.66	211800	0.66	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230323	5.84	5.99	5.84	5.99	2100	5.99	up	up	correct
MOMO.US	Momo Inc	20230323	8.64	8.64	8.315	8.48	1857500	8.48	down	down	correct
MOR.US	MorphoSys AG	20230323	3.94	4.017	3.9	3.94	43100	3.94
MORF.US	Morphic Holding Inc	20230323	38.89	39.05	36.28	37.63	544600	37.63	down	down	correct
MORN.US	Morningstar Inc	20230323	182.8	189.99	181.22	188.22	170000	188.22	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230323	0.85	0.85	0.796	0.81	37100	0.81	down	down	correct
MOVE.US	Movano Inc	20230323	1.315	1.37	1.315	1.32	13400	1.32	up	down	incorrect
MOXC.US	Moxian Inc	20230323	0.89	0.95	0.89	0.925	39800	0.925	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230323	6.64	6.81	6.38	6.77	509800	6.77	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230323	26.45	26.82	25.67	26.11	41700	26.11	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230323	10.47	10.47	10.47	10.47	0	10.47
MPWR.US	Monolithic Power Systems Inc	20230323	500.51	517.83	496.9801	510.5	466267	509.4601	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230323	3.57	3.94	3.46	3.62	14499800	3.62	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230323	0.9	1.04	0.9	0.95	33000	0.95	up	up	correct
MRAM.US	Everspin Technologies Inc	20230323	6.38	6.75	6.3	6.69	62200	6.69	up	up	correct
MRBK.US	Meridian Corporation	20230323	13.45	13.72	13.275	13.44	46600	13.44	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20230323	7.11	7.38	7.11	7.2	59300	7.2	up	up	correct
MRCY.US	Mercury Systems Inc	20230323	47.43	48.05	46.94	47.75	251500	47.75	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20230323	0.85	0.88	0.774	0.829	2040200	0.829	down	down	correct
MRIN.US	Marin Software Incorporated	20230323	0.92	0.95	0.89	0.89	63900	0.89	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230323	1.18	1.23	0.88	0.94	347200	0.94	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230323	6.28	6.4	6	6	3300	6	down	down	correct
MRNA.US	Moderna Inc	20230323	149.92	153.76	146.9	149.42	2708700	149.42	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230323	6.07	6.295	5.98	6.18	414700	6.18	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230323	4.23	4.315	4.085	4.19	1259400	4.19	down	down	correct
MRTN.US	Marten Transport Ltd	20230323	20.24	20.48	19.84	19.86	258500	19.86	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20230323	39.99	40.39	38.12	38.77	838100	38.77	down	down	correct
MRUS.US	Merus N.V	20230323	19.3	19.47	18.82	19.29	162400	19.29	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230323	13.72	14.1	13.7	13.74	1447500	13.74	up	up	correct
MRVL.US	Marvell Technology Inc	20230323	41.02	43.31	41.01	42.28	13344800	42.28	up	down	incorrect
MS.US	PO	20230323	19.07	19.07	18.66	18.78	61130	18.5174	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230323	21.97	22	21.05	21.07	94400	21.07	down	down	correct
MSDA.US	MSD Acquisition Corp	20230323	10.2199	10.2199	10.2199	10.2199	205	10.2199
MSDAU.US	MSD Acquisition Corp	20230323	10.21	10.21	10.21	10.21	20389	10.21
MSDAW.US	MSD Acquisition Corp	20230323	0.001	0.0023	0.001	0.0023	32600	0.0023	up	up	correct
MSEX.US	Middlesex Water Company	20230323	74.13	75.44	73.4	74.49	123600	74.49	up	down	incorrect
MSFIX.US	The Multi	20230323	10.56	10.56	10.56	10.56	0	10.56
MSFT.US	Microsoft Corporation	20230323	277.94	281.06	275.2	277.66	36610900	277.66	down	up	incorrect
MSGM.US	Motorsport Games Inc	20230323	7.84	7.9	6.88	7.17	156600	7.17	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230323	249.01	271	248.04	263.33	1125000	263.33	up	up	correct
MSVB.US	Mid	20230323	11.7	11.7	11.7	11.7	300	11.7
MTAC.US	MedTech Acquisition Corporation	20230323	10.2	10.25	10.19	10.25	2500	10.25	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20230323	10.23	10.23	10.23	10.23	9	10.23
MTACW.US	MedTech Acquisition Corporation	20230323	0.07	0.07	0.07	0.07	100	0.07
MTC.US	Mmtec Inc	20230323	2.3	2.49	2.07	2.27	5098200	2.27	down	down	correct
MTCH.US	Match Group Inc	20230323	40.13	41.42	39.45	39.72	5389500	39.72	down	up	incorrect
MTCR.US	Metacrine Inc	20230323	0.57	0.574	0.563	0.57	182379	0.57
MTEM.US	Molecular Templates Inc	20230323	0.35	0.35	0.33	0.33	166400	0.33	down	down	correct
MTEX.US	Mannatech Incorporated	20230323	16.56	17.2	16.51	16.51	1000	16.51	down	down	correct
MTLS.US	Materialise NV	20230323	7.73	7.83	7.63	7.73	91700	7.73
MTP.US	Midatech Pharma plc	20230323	1.3996	1.4	1.3608	1.3996	6848	1.3996
MTRX.US	Matrix Service Company	20230323	4.92	5.04	4.77	4.89	359100	4.89	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230323	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230323	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230323	0.03	0.03	0.03	0.03	0	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230323	71.07	72.37	69.86	70.9	391800	70.9	down	down	correct
MTTR.US	Matterport Inc	20230323	2.58	2.77	2.56	2.72	3448400	2.72	up	down	incorrect
MU.US	Micron Technology Inc	20230323	59.18	61.78	59.13	61.34	23903100	61.34	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230323	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230323	0.12	0.12	0.11	0.11	338069400	0.11	down	down	correct
MVBF.US	MVB Financial Corp	20230323	22	22.88	20.87	21	24600	21	down	down	correct
MVIS.US	MicroVision Inc	20230323	2.11	2.19	2.04	2.11	1855900	2.11
MVST.US	Microvast Holdings Inc	20230323	1.23	1.3	1.2	1.2	1136500	1.2	down	up	incorrect
MVSTW.US	Microvast Holdings Inc	20230323	0.2145	0.2146	0.18	0.18	21113	0.18	down	down	correct
MXCT.US	MaxCyte Inc.	20230323	4.14	4.32	4.02	4.03	382700	4.03	down	down	correct
MYFW.US	First Western Financial Inc	20230323	19.49	20	19	19.17	14100	19.17	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20230323	22.98	24.05	22.78	23.63	472100	23.63	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230323	1.7	1.72	1.61	1.62	323900	1.62	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230323	6.17	6.17	6.17	6.17	400	6.17
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230323	6.45	6.478	6.22	6.22	37900	6.22	down	down	correct
MYPS.US	Playstudios Inc	20230323	3.64	3.69	3.55	3.64	162400	3.64
MYPSW.US	MYPSW	20230323	0.467	0.467	0.467	0.467	0	0.467
MYRG.US	MYR Group Inc	20230323	117.55	119.35	115.99	116.47	79500	116.47	down	down	correct
MYSZ.US	My Size Inc	20230323	1.46	1.51	1.45	1.5	19400	1.5	up	up	correct
NAII.US	Natural Alternatives International Inc	20230323	9.01	9.14	9	9.14	4100	9.14	up	down	incorrect
NAOV.US	NanoVibronix Inc	20230323	3.795	3.795	3.52	3.54	5000	3.54	down	down	correct
NARI.US	Inari Medical Inc	20230323	62.49	62.99	61.54	61.71	906400	61.71	down	up	incorrect
NATH.US	Nathan's Famous Inc	20230323	72.75	73.33	71.83	71.83	5300	71.83	down	down	correct
NATI.US	National Instruments Corporation	20230323	51	52.16	50.99	51.91	2721400	51.91	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230323	10.79	10.79	9.8	10.21	27800	10.21	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20230323	2.48	2.53	2.36	2.41	76600	2.41	down	down	correct
NAVI.US	Navient Corporation	20230323	15.56	15.735	15.13	15.33	957100	15.33	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230323	95.78	96.44	94.86	95.69	391200	95.69	down	down	correct
NBN.US	Northeast Bank	20230323	36.99	37.14	35.3	35.48	32300	35.48	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230323	1.68	1.79	1.655	1.79	5900	1.79	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20230323	0.1882	0.1898	0.1811	0.189	29386	0.189	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20230323	10.27	10.4	10.18	10.39	5200	10.39	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20230323	10.2	11.19	10.17	10.21	4800	10.21	up	up	correct
NBTB.US	NBT Bancorp Inc	20230323	34.4	34.4	33.33	33.61	246400	33.61	down	down	correct
NBTX.US	Nanobiotix S.A	20230323	3.45	3.45	3.45	3.45	0	3.45
NCACU.US	Newcourt Acquisition Corp Unit	20230323	10.53	10.53	10.53	10.53	2	10.53
NCMI.US	National CineMedia Inc	20230323	0.12	0.17	0.12	0.13	22796700	0.13	up	up	correct
NCNA.US	NuCana plc	20230323	1.24	1.675	1.203	1.43	479000	1.43	up	up	correct
NCNO.US	nCino Inc	20230323	21.98	22.62	21.79	22.1	1223500	22.1	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230323	21.34	21.57	21.3	21.35	1900	21.35	up	up	correct
NCTY.US	The9 Limited	20230323	0.86	0.89	0.82	0.82	248000	0.82	down	up	incorrect
NDAQ.US	Nasdaq Inc	20230323	52.82	53.1	52.12	52.49	2829100	52.49	down	down	correct
NDLS.US	Noodles & Company	20230323	5.17	5.2	4.9	4.95	295514	4.95	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230323	3.22	3.22	3.01	3.01	9000	3.01	down	down	correct
NDSN.US	Nordson Corporation	20230323	208.27	210.87	205.87	207.14	166300	207.14	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230323	13.12	13.19	12.96	13.02	95900	13.02	down	down	correct
NEE.US	PQ	20230323	47.53	47.85	47.3	47.3	200668	47.3	down	down	correct
NEGG.US	Newegg Commerce Inc	20230323	1.45	1.5	1.37	1.39	340600	1.39	down	down	correct
NEO.US	NeoGenomics Inc	20230323	18.25	18.86	17.97	18.16	760600	18.16	down	down	correct
NEOG.US	Neogen Corporation	20230323	18.5	18.77	18.14	18.29	937800	18.29	down	down	correct
NEON.US	Neonode Inc	20230323	7.76	8	7.32	7.66	28200	7.66	down	up	incorrect
NEPH.US	Nephros Inc	20230323	0.99	1.01	0.99	1	1400	1	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230323	0.5	0.52	0.47	0.5	36800	0.5
NERV.US	Minerva Neurosciences Inc	20230323	1.685	1.685	1.63	1.65	23500	1.65	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230323	4.87	5.01	4.75	4.81	285800	4.81	down	down	correct
NEWT.US	Newtek Business Services Corp	20230323	12.18	12.35	11.79	11.91	328100	11.91	down	down	correct
NEXI.US	NexImmune Inc	20230323	0.415	0.45	0.392	0.402	1216600	0.402	down	down	correct
NEXT.US	NextDecade Corporation	20230323	4.22	4.39	4.02	4.16	772500	4.16	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230323	12.21	12.35	11.94	11.97	151000	11.97	down	up	incorrect
NFE.US	New Fortress Energy Inc	20230323	28.28	28.82	26.78	27.34	1350100	27.34	down	down	correct
NFLX.US	Netflix Inc	20230323	304.68	322.78	304.14	320.37	15653300	320.37	up	up	correct
NFYS.US	UN	20230323	10.2	10.2	10.2	10.2	0	10.2
NGM.US	NGM Biopharmaceuticals Inc	20230323	3.85	3.988	3.85	3.93	357400	3.93	up	up	correct
NGMS.US	NeoGames S.A	20230323	14.92	15.22	14.37	14.52	41400	14.52	down	down	correct
NH.US	NantHealth Inc	20230323	2.1	2.37	2.01	2.37	3300	2.37	up	up	correct
NHTC.US	Natural Health Trends Corp	20230323	5.02	5.02	4.5	4.57	20700	4.57	down	down	correct
NICE.US	NICE Ltd	20230323	209.07	213.07	208.96	211.07	349400	211.07	up	up	correct
NICHX.US	NICHX	20230323	29.09	29.09	29.09	29.09	0	29.09
NICK.US	Nicholas Financial Inc	20230323	5.4	5.57	5.15	5.21	29600	5.21	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230323	0.43	0.475	0.42	0.43	125000	0.43
NIU.US	Niu Technologies	20230323	4.05	4.14	3.71	3.81	937700	3.81	down	up	incorrect
NKLA.US	Nikola Corporation	20230323	1.54	1.54	1.35	1.41	19098200	1.41	down	up	incorrect
NKSH.US	National Bankshares Inc	20230323	34.47	34.52	33.4	33.75	11600	33.75	down	down	correct
NKTR.US	Nektar Therapeutics	20230323	0.81	0.83	0.74	0.74	5351200	0.74	down	down	correct
NKTX.US	Nkarta Inc	20230323	3.4	3.5	3.345	3.37	477200	3.37	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230323	1.31	1.38	1.17	1.28	70333	1.28	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20230323	0.141	0.141	0.141	0.141	0	0.141
NLTX.US	Neoleukin Therapeutics Inc	20230323	0.64	0.672	0.62	0.625	323100	0.625	down	down	correct
NMFC.US	New Mountain Finance Corporation	20230323	11.98	12.19	11.89	11.9	268100	11.9	down	up	incorrect
NMIH.US	NMI Holdings Inc	20230323	21.28	21.48	20.81	21.02	565900	21.02	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20230323	0.73	0.752	0.73	0.73	21700	0.73
NMRK.US	Newmark Group Inc	20230323	6.55	6.695	6.42	6.45	967900	6.45	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230323	1.5	1.55	1.491	1.52	44800	1.52	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20230323	1.33	1.4	1.31	1.31	74600	1.31	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20230323	0.631	0.685	0.6	0.6075	13724	0.6075	down	down	correct
NNBR.US	NN Inc	20230323	1.11	1.21	1.06	1.09	176200	1.09	down	down	correct
NNDM.US	Nano Dimension Ltd	20230323	2.41	2.475	2.39	2.4	2106800	2.4	down	up	incorrect
NNOX.US	Nano	20230323	6.1	6.261	5.91	5.95	531800	5.95	down	up	incorrect
NODK.US	NI Holdings Inc	20230323	12.744	13.18	12.6	12.96	10000	12.96	up	up	correct
NOTV.US	Inotiv Inc	20230323	4.68	4.88	4.59	4.71	505400	4.71	up	up	correct
NOVN.US	Novan Inc	20230323	1.25	1.25	1.15	1.15	80300	1.15	down	up	incorrect
NOVT.US	Novanta Inc	20230323	149.37	153.01	148.29	149.05	126400	149.05	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230323	10.64	10.64	10.64	10.64	0	10.64
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230323	0.2489	0.2499	0.2489	0.2499	300	0.2499	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230323	10.67	10.67	10.67	10.67	320	10.67
NPABU.US	New Providence Acquisition Corp. II Unit	20230323	10.19	10.19	10.19	10.19	1	10.19
NPCE.US	NeuroPace Inc	20230323	3.86	3.93	3.713	3.93	4800	3.93	up	down	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20230323	10.295	10.295	10.295	10.295	62	10.295
NRACU.US	Noble Rock Acquisition Corporation	20230323	10.2	10.2	10.2	10.2	0	10.2
NRACW.US	Noble Rock Acquisition Corporation	20230323	0.0826	0.0826	0.0713	0.0805	115577	0.0805	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230323	0.67	0.679	0.66	0.67	159000	0.67
NRC.US	National Research Corporation	20230323	43.63	44.0799	42.83	43.4	45344	43.2836	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230323	17.36	18.069	17.2	17.76	418800	17.76	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230323	46.74	46.74	45.15	45.43	11200	45.43	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230323	9.16	9.24	8.78	8.98	342200	8.98	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230323	19.47	19.47	19.47	19.47	0	19.47
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230323	19.69	19.69	19.69	19.69	0	19.69
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230323	19.72	19.72	19.72	19.72	0	19.72
NRXP.US	NRx Pharmaceuticals Inc	20230323	0.71	0.72	0.689	0.7	107900	0.7	down	down	correct
NSIT.US	Insight Enterprises Inc	20230323	137.96	139.46	137.48	138.77	186000	138.77	up	up	correct
NSPR.US	InspireMD Inc	20230323	1.23	1.23	1	1.09	60500	1.09	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230323	36.34	37.49	36.05	37.42	821800	37.42	up	up	correct
NSTG.US	NanoString Technologies Inc	20230323	8.73	9	8.59	8.66	443900	8.66	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230323	11.21	12.16	10.5	10.71	9800	10.71	down	up	incorrect
NTAP.US	NetApp Inc	20230323	61.86	63.05	60.94	61.53	2101700	61.53	down	up	incorrect
NTCT.US	NetScout Systems Inc	20230323	27.91	28.32	27.64	27.78	275500	27.78	down	down	correct
NTES.US	NetEase Inc	20230323	88.9	90.89	88.48	90.1	1561600	90.1	up	up	correct
NTGR.US	NETGEAR Inc	20230323	17.43	17.7	17.07	17.17	89800	17.17	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20230323	11.9	12.05	11.9	11.96	1100	11.96	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20230323	37.71	38.85	36.36	37.18	1002800	37.18	down	down	correct
NTNX.US	Nutanix Inc	20230323	25.01	25.65	24.86	25.05	815700	25.05	up	up	correct
NTRA.US	Natera Inc	20230323	56.08	56.82	55.06	55.7	750600	55.7	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230323	3.03	3.39	3.03	3.39	9400	3.39	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20230323	2.07	2.1	2.07	2.07	1500	2.07
NTRS.US	Northern Trust Corporation	20230323	83.69	85	82.92	83.22	977800	83.22	down	down	correct
NTRSO.US	Northern Trust Corporation	20230323	21.4	21.55	21.24	21.37	28600	21.37	down	down	correct
NTWK.US	NetSol Technologies Inc	20230323	2.64	2.67	2.55	2.55	8100	2.55	down	down	correct
NURO.US	NeuroMetrix Inc	20230323	1.55	1.55	1.45	1.45	5500	1.45	down	down	correct
NUVA.US	NuVasive Inc	20230323	37.24	37.84	36.67	36.81	1109100	36.81	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230323	28.3	28.55	26.93	27.87	259700	27.87	down	down	correct
NUWE.US	Nuwellis Inc	20230323	4.81	5.15	4.75	4.8	64700	4.8	down	down	correct
NUZE.US	NuZee Inc	20230323	11.3	12.47	11.3	11.9	28000	11.9	up	up	correct
NVAX.US	Novavax Inc	20230323	5.81	6.1	5.61	5.76	5807800	5.76	down	down	correct
NVCN.US	Neovasc Inc	20230323	29.68	29.68	29.42	29.42	9100	29.42	down	down	correct
NVCR.US	NovoCure Limited	20230323	56.75	58.83	56.42	56.815	771100	56.815	up	up	correct
NVDA.US	NVIDIA Corporation	20230323	271.15	274.99	266.9	271.91	56488900	271.91	up	up	correct
NVEC.US	NVE Corporation	20230323	75.66	78.4	75.55	77.31	23500	77.31	up	up	correct
NVEE.US	NV5 Global Inc	20230323	100.55	101.6	98.15	99.02	77200	99.02	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230323	41.34	42.64	41.25	42.05	220800	42.05	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20230323	0.56	0.59	0.56	0.58	3200	0.58	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230323	0.95	0.98	0.93	0.95	40300	0.95
NVMI.US	Nova Measuring Instruments Ltd	20230323	101.67	104.98	101.48	103.64	137500	103.64	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20230323	5.01	5.037	4.9	4.9	16200	4.9	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20230323	0.051	0.051	0.051	0.051	0	0.051
NVOS.US	Novo Integrated Sciences Inc	20230323	0.125	0.125	0.109	0.118	19473800	0.118	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230323	7.03	7.1	6.61	6.88	1581100	6.88	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20230323	0.566	0.618	0.55	0.58	224900	0.58	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20230323	0.0734	0.079	0.065	0.079	4775	0.079	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20230323	12.45	12.65	12.11	12.15	1087400	12.15	down	down	correct
NWE.US	NorthWestern Corporation	20230323	54.72	54.93	53.39	53.5	543500	53.5	down	down	correct
NWFL.US	Norwood Financial Corp	20230323	29.15	29.29	28.66	28.98	7900	28.98	down	down	correct
NWL.US	Newell Brands Inc	20230323	11.6	11.72	11.37	11.52	4206200	11.52	down	down	correct
NWLI.US	National Western Life Group Inc	20230323	231.5	232.28	230.32	232.28	3800	232.28	up	up	correct
NWPX.US	Northwest Pipe Company	20230323	30.37	30.78	29.56	29.92	73000	29.92	down	down	correct
NWS.US	News Corporation	20230323	16.09	16.385	16.02	16.26	1322416	16.26	up	up	correct
NWSA.US	News Corporation	20230323	15.9	16.29	15.9	16.18	6234800	16.18	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230323	17.14	17.21	16.62	16.69	380100	16.69	down	down	correct
NXPI.US	NXP Semiconductors N.V	20230323	178.64	184.5	178.09	182.04	2225300	182.04	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20230323	162.78	164.15	159.09	160.73	373400	160.73	down	down	correct
NXTC.US	NextCure Inc	20230323	1.63	1.67	1.47	1.61	197600	1.61	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230323	1.101	1.19	1.101	1.17	9500	1.17	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20230323	8.94	9.07	8.65	8.69	693700	8.69	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230323	17.17	17.17	16.18	16.923	25400	16.4968	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230323	20.05	20.05	19.28	19.28	23298	18.7909	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230323	18.68	18.68	18.15	18.19	7557	17.6992	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230323	0.41	0.42	0.4	0.41	33000	0.41
NYXH.US	Nyxoah SA Ordinary Shares	20230323	6.57	7.12	6.383	6.97	12900	6.97	up	up	correct
OB.US	Outbrain Inc	20230323	4.2	4.413	4.06	4.15	35300	4.15	down	down	correct
OBLG.US	Oblong Inc	20230323	1.54	1.6	1.46	1.46	5300	1.46	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20230323	32.69	32.69	31.47	32.11	117100	32.11	down	down	correct
OBSV.US	ObsEva SA	20230323	0.1018	0.1018	0.1018	0.1018	0	0.1018
OBT.US	Orange County Bancorp Inc. Common Stock	20230323	47.39	47.7	47.19	47.19	6200	47.19	down	up	incorrect
OCAX.US	OCA Acquisition Corp	20230323	10.32	10.33	10.32	10.33	36900	10.33	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20230323	9.91	9.91	9.91	9.91	0	9.91
OCC.US	Optical Cable Corporation	20230323	4.01	4.22	3.99	4.02	4300	4.02	up	up	correct
OCCI.US	OFS Credit Company Inc	20230323	9.19	9.29	9	9.12	49100	9.12	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230323	23.3	23.3	23.3	23.3	200	23.3
OCFC.US	OceanFirst Financial Corp	20230323	19.46	19.46	18.21	18.41	407000	18.41	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20230323	22.46	22.725	21.75	22.16	5100	22.16	down	down	correct
OCG.US	Oriental Culture Holding LTD	20230323	0.5	0.5	0.45	0.46	29200	0.46	down	down	correct
OCGN.US	Ocugen Inc	20230323	0.923	0.94	0.862	0.88	5184900	0.88	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230323	18.15	18.38	17.96	18.03	323200	18.03	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20230323	4.91	5.01	4.845	4.92	409000	4.92	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230323	3.58	3.64	3.57	3.6	43072	3.6	up	down	incorrect
OCX.US	OncoCyte Corporation	20230323	0.26	0.265	0.22	0.232	655100	0.232	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20230323	331.83	339.08	328.05	329.5	638900	329.5	down	up	incorrect
ODP.US	The ODP Corporation	20230323	45.38	45.685	44.315	44.76	216442	44.76	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20230323	1.92	1.92	1.9	1.91	33100	1.91	down	down	correct
OFED.US	Oconee Federal Financial Corp	20230323	21	21	21	21	1400	21
OFIX.US	Orthofix Medical Inc	20230323	15.96	16.1	15.43	15.45	231500	15.45	down	down	correct
OFLX.US	Omega Flex Inc	20230323	107.56	110.66	107.56	108.52	16947	108.52	up	up	correct
OFS.US	OFS Capital Corporation	20230323	9.94	10.92	9.94	10.04	120100	10.04	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230323	22.03	22.03	22.03	22.03	60	22.03
OGI.US	OrganiGram Holdings Inc	20230323	0.65	0.67	0.63	0.645	686600	0.645	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230323	9.79	9.85	9.79	9.85	200	9.85	up	up	correct
OKTA.US	Okta Inc	20230323	83.22	85.235	82.96	84.26	1578000	84.26	up	up	correct
OLB.US	The OLB Group Inc	20230323	1.09	1.12	1.0501	1.0678	86000	1.0678	down	down	correct
OLED.US	Universal Display Corporation	20230323	147.11	149.55	145.35	147.82	333000	147.82	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230323	10.15	10.15	10.15	10.15	100	10.15
OLK.US	Olink Holding AB (publ)	20230323	22.76	23.36	21.89	22.06	90400	22.06	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230323	59.29	59.6	56.16	57.98	2292000	57.98	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230323	3.41	3.665	3.38	3.53	73400	3.53	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230323	4.05	4.055	3.68	3.9	3783700	3.9	down	up	incorrect
OM.US	Outset Medical Inc	20230323	21.24	21.82	18.605	18.84	888300	18.84	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230323	84.99	86.47	84.75	85.03	89200	85.03	up	up	correct
OMCL.US	Omnicell Inc	20230323	56.29	57.65	55.34	56.02	305400	56.02	down	down	correct
OMER.US	Omeros Corporation	20230323	3.61	3.78	3.61	3.69	222800	3.69	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230323	3.172	3.196	3.17	3.18	6000	3.18	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230323	7.33	7.44	6.4	6.51	89000	6.51	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230323	1.28	1.28	1.15	1.18	108000	1.18	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230323	5.03	5.03	4.26	4.26	35300	4.26	down	down	correct
ON.US	ON Semiconductor Corporation	20230323	80.12	82.87	78.79	80.97	6181500	80.97	up	down	incorrect
ONB.US	Old National Bancorp	20230323	14.57	14.69	13.87	13.95	2527400	13.95	down	down	correct
ONCR.US	Oncorus Inc	20230323	0.34	0.345	0.32	0.32	57600	0.32	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230323	1.95	2.31	1.95	2.23	410900	2.23	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20230323	0.72	0.88	0.72	0.88	529000	0.88	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230323	1.24	1.26	1.21	1.24	95000	1.24
ONDS.US	Ondas Holdings Inc	20230323	1.19	1.21	1.08	1.1	384900	1.1	down	up	incorrect
ONEW.US	OneWater Marine Inc	20230323	25.61	25.9	24.96	25.35	137700	25.35	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230323	0.7	0.77	0.7	0.72	84000	0.72	up	up	correct
ONVO.US	Organovo Holdings Inc	20230323	2.09	2.09	1.94	1.96	55200	1.96	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230323	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230323	9.75	9.75	9	9	58600	9	down	down	correct
OPCH.US	Option Care Health Inc	20230323	31.15	31.29	30.54	30.99	1456800	30.99	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230323	1.61	1.95	1.595	1.7	36640100	1.7	up	down	incorrect
OPGN.US	OpGen Inc	20230323	1.38	1.47	1.37	1.4	244500	1.4	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20230323	3.36	3.39	3.36	3.39	400	3.39	up	down	incorrect
OPI.US	Office Properties Income Trust	20230323	11.76	11.85	10.85	10.95	990500	10.95	down	up	incorrect
OPINL.US	Office Properties Income Trust	20230323	16.8	16.8	16.35	16.35	11800	16.35	down	down	correct
OPK.US	OPKO Health Inc	20230323	1.34	1.36	1.25	1.26	3260000	1.26	down	down	correct
OPOF.US	Old Point Financial Corporation	20230323	22.62	22.8	22.45	22.8	1400	22.8	up	up	correct
OPRA.US	Opera Limited	20230323	8.47	8.95	8.35	8.83	203000	8.83	up	up	correct
OPRT.US	Oportun Financial Corporation	20230323	3.64	3.82	3.518	3.75	524900	3.75	up	up	correct
OPRX.US	OptimizeRx Corporation	20230323	13.99	14.86	13.74	14.03	188300	14.03	up	up	correct
OPT.US	Opthea Limited	20230323	4.2002	4.2002	4.2002	4.2002	9	4.2002
OPTN.US	OptiNose Inc	20230323	1.68	1.695	1.64	1.68	64100	1.68
ORGN.US	Origin Materials Inc	20230323	3.9	4.095	3.89	3.92	1011700	3.92	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20230323	0.67	0.72	0.67	0.68	87343	0.68	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20230323	1.98	2.03	1.9	1.94	1445200	1.94	down	up	incorrect
ORGS.US	Orgenesis Inc	20230323	1.37	1.49	1.37	1.42	49700	1.42	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230323	10.225	10.235	10.225	10.235	125500	10.235	up	up	correct
ORIAU.US	Orion Biotech Opportunities Corp	20230323	10.28	10.28	10.28	10.28	0	10.28
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230323	0.0631	0.15	0.0631	0.1386	6706	0.1386	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230323	5	5.28	4.91	5.2	294200	5.2	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20230323	807.7	810.17	795.75	801.38	356700	801.38	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20230323	2.15	2.22	2.12	2.17	466700	2.17	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230323	20.38	20.73	20.16	20.38	25100	20.38
ORTX.US	Orchard Therapeutics plc	20230323	5.03	5.22	5.01	5.12	218900	5.12	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230323	14.27	14.62	13.73	13.79	163100	13.79	down	down	correct
OSIS.US	OSI Systems Inc	20230323	98.05	99.4	98	98.5	93700	98.5	up	up	correct
OSPN.US	OneSpan Inc	20230323	17.78	18.13	17.47	17.7	233400	17.7	down	up	incorrect
OSS.US	One Stop Systems Inc	20230323	2.5	2.768	2.5	2.675	114200	2.675	up	down	incorrect
OSTK.US	Overstock.com Inc	20230323	20.17	20.73	19.39	19.5	1794900	19.5	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20230323	5.87	5.97	5.72	5.75	464800	5.75	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230323	11.53	11.625	11.25	11.37	339700	11.37	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230323	10.65	10.65	10.65	10.65	0	10.65
OTECU.US	OceanTech Acquisitions I Corp. Units	20230323	10.42	10.42	10.42	10.42	333	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230323	0.05	0.05	0.05	0.05	0	0.05
OTEX.US	Open Text Corporation	20230323	37.29	37.7	36.93	37.24	808100	37.24	down	down	correct
OTIC.US	Otonomy Inc	20230323	0.109	0.11	0.109	0.109	505600	0.109
OTLK.US	Outlook Therapeutics Inc	20230323	1.06	1.079	1.01	1.03	393700	1.03	down	down	correct
OTLY.US	Oatly Group AB	20230323	2.51	2.52	2.299	2.4	5866200	2.4	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230323	0.524	0.56	0.484	0.5	243300	0.5	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230323	0.0376	0.0376	0.022	0.0376	188	0.0376
OTRK.US	Ontrak Inc	20230323	0.5	0.51	0.4559	0.47	123378	0.47	down	up	incorrect
OTRKP.US	Ontrak Inc	20230323	0.726	0.726	0.62	0.698	4500	0.698	down	down	correct
OTTR.US	Otter Tail Corporation	20230323	68.65	69.61	68.09	68.56	155400	68.56	down	up	incorrect
OUST.US	WT	20230323	0.12	0.12	0.11	0.11	30400	0.11	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230323	23.11	23.83	23	23.6	12800	23.6	up	up	correct
OVID.US	Ovid Therapeutics Inc	20230323	2.42	2.55	2.306	2.48	85800	2.48	up	up	correct
OVLY.US	Oak Valley Bancorp	20230323	24.11	24.24	23.63	23.64	30200	23.64	down	up	incorrect
OWSCX.US	OWSCX	20230323	18.2	18.2	18.2	18.2	0	17.9021
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230323	10.735	10.735	10.735	10.735	0	10.735
OXACU.US	Oxbridge Acquisition Corp. Unit	20230323	10.67	10.67	10.67	10.67	87	10.67
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230323	0.0652	0.07	0.0652	0.0652	1000	0.0652
OXBR.US	Oxbridge Re Holdings Limited	20230323	1.86	1.95	1.79	1.95	8500	1.95	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20230323	5.15	5.18	5.02	5.04	1000000	5.04	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230323	22.68	22.68	22.22	22.56	3300	22.56	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230323	24.53	24.63	24.53	24.56	1300	24.56	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230323	22	22.13	21.937	22.13	4800	22.13	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230323	3.07	3.14	3.05	3.05	128100	3.05	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230323	21.59	21.59	21.59	21.59	0	21.59
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230323	24.27	24.4	24.27	24.4	2000	24.4	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230323	23.44	23.44	23.44	23.44	0	23.44
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230323	10.46	10.46	10.46	10.46	300	10.46
OXUSU.US	Oxus Acquisition Corp Unit	20230323	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230323	0.068	0.068	0.068	0.068	20000	0.068
OZK.US	Bank OZK	20230323	36.02	36.56	32.86	33.05	4462400	33.05	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230323	15.93	16.25	14.7	14.99	71200	14.99	down	down	correct
OZON.US	Ozon Holdings PLC	20230323	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230323	12.05	12.07	11.49	11.55	6051600	11.55	down	down	correct
PAAS.US	Pan American Silver Corp	20230323	17.6	18.2	17.43	17.95	5083600	17.95	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230323	9.07	9.77	9.03	9.24	4924200	9.24	up	up	correct
PACW.US	PacWest Bancorp	20230323	10.54	10.59	8.85	9.26	30384900	9.26	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230323	12.63	12.73	12.11	12.16	3205800	12.16	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20230323	14.83	14.98	14.515	14.53	84800	14.53	down	down	correct
PALI.US	Palisade Bio Inc	20230323	1.82	1.82	1.55	1.67	120400	1.67	down	up	incorrect
PALT.US	Paltalk Inc. Common Stock	20230323	1.84	1.84	1.68	1.68	114500	1.68	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20230323	10.19	10.2	10.19	10.2	1500	10.2	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230323	5.53	5.74	5.53	5.625	154800	5.625	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230323	193.4	196.12	192.66	193.89	3691200	193.89	up	down	incorrect
PASG.US	Passage Bio Inc	20230323	1.08	1.1	1.03	1.04	175700	1.04	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20230323	7.88	7.92	7.83	7.83	1400	7.83	down	down	correct
PATK.US	Patrick Industries Inc	20230323	68.51	68.51	65.72	66.75	211600	66.75	down	down	correct
PAVM.US	PAVmed Inc	20230323	0.362	0.387	0.35	0.358	448100	0.358	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230323	0.12	0.16	0.1	0.16	38160	0.16	up	up	correct
PAX.US	Patria Investments Limited	20230323	14.85	15.71	14.51	14.53	79500	14.53	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230323	6.15	6.32	6.09	6.17	2247000	6.17	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230323	1.08	1.1	1.07	1.1	13413	1.1	up	up	correct
PAYS.US	PaySign Inc	20230323	3.76	3.98	3.67	3.74	346600	3.74	down	up	incorrect
PAYX.US	Paychex Inc	20230323	107.14	109.76	106.76	107.88	1984700	107.88	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230323	10.6	10.68	10.5	10.68	900	10.68	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20230323	13.8	13.8	13.8	13.8	3800	13.8
PBFS.US	Pioneer Bancorp Inc	20230323	9.835	9.9	9.81	9.88	8600	9.88	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230323	17.84	17.84	17.8	17.8	1600	17.8	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20230323	0.525	0.535	0.48	0.488	630200	0.488	down	down	correct
PBPB.US	Potbelly Corporation	20230323	7.94	8.01	7.79	7.89	74643	7.89	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20230323	0.095	0.097	0.089	0.092	10459000	0.092	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230323	2.36	2.38	2.21	2.21	257500	2.21	down	down	correct
PCAR.US	PACCAR Inc	20230323	70.23	71.72	69.42	69.81	3138800	69.81	down	down	correct
PCB.US	PCB Bancorp	20230323	14.254	14.53	13.81	13.87	34433	13.87	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230323	10.44	10.44	10.44	10.44	11	10.44
PCH.US	PotlatchDeltic Corporation	20230323	47.52	47.58	46.31	46.72	621800	46.72	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230323	39.6	39.94	38.48	38.6	428100	38.6	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230323	0.46	0.49	0.46	0.484	40600	0.484	up	up	correct
PCT.US	PureCycle Technologies Inc	20230323	5.76	6.005	5.76	5.91	1332000	5.91	up	up	correct
PCTI.US	PCTEL Inc	20230323	4.19	4.28	4.17	4.2	32700	4.2	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230323	8	8	8	8	24	8
PCTY.US	Paylocity Holding Corporation	20230323	179.86	184.8	177.29	180.85	376700	180.85	up	up	correct
PCVX.US	Vaxcyte Inc	20230323	37.55	38.09	37.11	37.88	1305700	37.88	up	up	correct
PCYG.US	Park City Group Inc	20230323	6.33	6.46	6.33	6.3455	8835	6.3301	up	up	correct
PCYO.US	Pure Cycle Corporation	20230323	9.09	9.25	9.06	9.11	52900	9.11	up	up	correct
PDCE.US	PDC Energy Inc	20230323	60.95	61.77	58.56	59.23	940800	59.23	down	down	correct
PDCO.US	Patterson Companies Inc	20230323	26.68	26.81	26.16	26.41	491148	26.41	down	up	incorrect
PDD.US	Pinduoduo Inc	20230323	78.52	80.84	76.22	77.45	12987300	77.45	down	down	correct
PDEX.US	Pro	20230323	16.87	17.3	16.5	17	9700	17	up	up	correct
PDFS.US	PDF Solutions Inc	20230323	40.27	42.08	40.26	41.23	224600	41.23	up	up	correct
PDLB.US	PDL Community Bancorp	20230323	7.95	7.97	7.66	7.67	129800	7.67	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230323	5.94	6.05	5.77	5.92	309700	5.92	down	down	correct
PDSKX.US	PDSKX	20230323	24.91	24.91	24.91	24.91	0	24.91
PDSRX.US	PDSRX	20230323	24.84	24.84	24.84	24.84	0	24.84
PDSYX.US	PDSYX	20230323	25.11	25.11	25.11	25.11	0	25.11
PEB.US	PH	20230323	16.85	16.85	16.43	16.51	14861	16.164	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20230323	31.6	32	31.23	31.59	20100	31.59	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230323	26.28	26.35	25.5	25.59	146200	25.59	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20230323	30.19	31.01	30.06	30.34	637100	30.34	up	down	incorrect
PEGA.US	Pegasystems Inc	20230323	45.83	46.94	44.89	44.99	190399	44.9606	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230323	10.22	10.22	10.22	10.22	0	10.22
PENN.US	Penn National Gaming Inc	20230323	28.4	28.72	27.17	27.67	2562100	27.67	down	up	incorrect
PEP.US	PepsiCo Inc	20230323	176.06	177.22	175.02	175.65	4655692	175.65	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230323	10.315	10.315	10.315	10.315	0	10.315
PERI.US	Perion Network Ltd	20230323	37.8	39.53	37.56	38.21	1104200	38.21	up	up	correct
PESI.US	Perma	20230323	8.59	9.68	7.71	9.28	310800	9.28	up	up	correct
PETQ.US	PetIQ Inc	20230323	11.63	11.89	11.495	11.57	356600	11.57	down	down	correct
PETS.US	PetMed Express Inc	20230323	16.13	16.93	16	16.71	639200	16.71	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230323	3.021	3.045	2.868	2.94	23600	2.94	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230323	0.53	0.53	0.4	0.4	633	0.4	down	down	correct
PETZ.US	TDH Holdings Inc	20230323	1.24	1.24	1.141	1.15	6500	1.15	down	down	correct
PFALX.US	PFALX	20230323	6.99	6.99	6.99	6.99	0	6.99
PFBC.US	Preferred Bank	20230323	57.63	57.63	53.46	53.57	158600	53.57	down	down	correct
PFC.US	Premier Financial Corp	20230323	21.06	21.24	20.31	20.39	135788	20.39	down	down	correct
PFFLX.US	PFFLX	20230323	6.99	6.99	6.99	6.99	0	6.99
PFG.US	Principal Financial Group Inc	20230323	72.38	73.89	70.93	71.26	2216000	71.26	down	down	correct
PFIE.US	Profire Energy Inc	20230323	1.22	1.24	1.19	1.2	10400	1.2	down	down	correct
PFIN.US	P&F Industries Inc	20230323	5.4486	5.4486	5.35	5.35	3851	5.3	down	down	correct
PFIS.US	Peoples Financial Services Corp	20230323	43.6	43.75	42	42.83	7900	42.83	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230323	6.99	6.99	6.99	6.99	0	6.99
PFLT.US	PennantPark Floating Rate Capital Ltd	20230323	10.17	10.43	10.14	10.23	146000	10.23	up	up	correct
PFMT.US	Performant Financial Corporation	20230323	2.99	3.01	2.94	3	111200	3	up	up	correct
PFSW.US	PFSweb Inc	20230323	4.6	4.75	4.44	4.48	173800	4.48	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230323	10.21	10.23	10.21	10.22	6600	10.22	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230323	10.2	10.2	10.2	10.2	0	10.2
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230323	0.2029	0.2219	0.1375	0.1425	8216	0.1425	down	up	incorrect
PFX.US	Phenixfin Corporation	20230323	36.45	38.5	35.96	36.264	11220	36.264	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230323	20.63	20.63	20.63	20.63	0	20.63
PGC.US	Peapack	20230323	30.54	31.38	29.04	29.19	85800	29.19	down	down	correct
PGEN.US	Precigen Inc	20230323	1.02	1.02	0.9	0.94	3956400	0.94	down	down	correct
PGNY.US	Progyny Inc	20230323	33.41	33.97	32.47	33.05	805700	33.05	down	down	correct
PGRW.US	Progress Acquisition Corp	20230323	10.33	10.34	10.33	10.34	24100	10.34	up	up	correct
PGRWU.US	Progress Acquisition Corp	20230323	10.885	10.885	10.885	10.885	400	10.885
PGRWW.US	Progress Acquisition Corp	20230323	0.058	0.058	0.058	0.058	200	0.058
PGSS.US	UN	20230323	10.47	10.47	10.47	10.47	0	10.47
PHAR.US	Pharming Group NV	20230323	10.25	11.43	10	11.27	19800	11.27	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20230323	6.45	6.5	6.2	6.28	197000	6.28	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230323	2.25	2.25	2.25	2.25	386	2.25
PHIO.US	Phio Pharmaceuticals Corp	20230323	5.7	6	5.56	5.79	8200	5.79	up	up	correct
PHUN.US	Phunware Inc	20230323	0.75	0.757	0.74	0.74	1160300	0.74	down	up	incorrect
PHUNW.US	Phunware Inc	20230323	0.26	0.2898	0.26	0.2898	5909	0.2898	up	up	correct
PHVS.US	Pharvaris N.V	20230323	7.6	7.8	6.76	6.77	5700	6.77	down	down	correct
PI.US	Impinj Inc	20230323	134.07	138.64	131.825	134.34	181600	134.34	up	up	correct
PIIVX.US	PIIVX	20230323	41.62	41.62	41.62	41.62	0	41.62
PINC.US	Premier Inc	20230323	31.53	31.63	31.17	31.35	389900	31.35	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230323	1.289	1.39	1.19	1.23	105400	1.23	down	down	correct
PIXY.US	ShiftPixy Inc	20230323	3.82	4.75	3.75	4	154400	4	up	up	correct
PKBK.US	Parke Bancorp Inc	20230323	17.75	17.87	17.31	17.81	42476	17.81	up	up	correct
PKOH.US	Park	20230323	11.81	12.03	11.05	11.05	19700	11.05	down	down	correct
PLAB.US	Photronics Inc	20230323	16.66	17.04	16.38	16.6	344000	16.6	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230323	36.15	36.29	34.41	35.19	909400	35.19	down	down	correct
PLBC.US	Plumas Bancorp	20230323	33.57	33.97	33.08	33.4	7500	33.4	down	down	correct
PLBY.US	PLBY Group Inc	20230323	2.05	2.18	1.96	2.03	2112000	2.03	down	down	correct
PLCE.US	The Children's Place Inc	20230323	38.33	39.16	36.6	37.41	619200	37.41	down	down	correct
PLL.US	Piedmont Lithium Inc	20230323	51.95	53.51	50.393	51.31	416400	51.31	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230323	10.29	10.295	10.28	10.29	1800	10.29
PLMIU.US	Plum Acquisition Corp. I	20230323	10.25	10.25	10.25	10.25	300	10.25
PLMR.US	Palomar Holdings Inc	20230323	54.83	55.14	52.58	53.07	81600	53.07	down	down	correct
PLPC.US	Preformed Line Products Company	20230323	123.11	127.0984	120.3447	121.28	19688	121.09	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230323	26.38	26.665	25.63	26.05	457216	26.05	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230323	2.917	3	2.89	3	3700	3	up	down	incorrect
PLTK.US	Playtika Holding Corp	20230323	10.51	10.93	10.39	10.83	871000	10.83	up	up	correct
PLUG.US	Plug Power Inc	20230323	11.45	12.35	11.26	11.49	19846300	11.49	up	up	correct
PLUS.US	ePlus inc	20230323	48.93	49.69	47.99	48.43	105300	48.43	down	down	correct
PLXP.US	PLx Pharma Inc	20230323	0.135	0.16	0.12	0.16	580500	0.16	up	up	correct
PLXS.US	Plexus Corp	20230323	95.24	96.4	94.04	94.52	147200	94.52	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230323	8.9	8.94	8.635	8.7	1387400	8.7	down	down	correct
PMAAX.US	PMAAX	20230323	9.82	9.82	9.82	9.82	0	9.82
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230323	2.92	2.93	2.83	2.85	19300	2.85	down	up	incorrect
PMD.US	Psychemedics Corporation	20230323	5.11	5.24	4.97	5.04	13454	4.9753	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20230323	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230323	9.82	9.82	9.82	9.82	0	9.82
PMGM.US	Priveterra Acquisition Corp	20230323	10.14	10.17	10.14	10.17	6600	10.17	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230323	10.14	10.14	10.14	10.14	0	10.14
PMIFX.US	PMIFX	20230323	8.4	8.4	8.4	8.4	0	8.3059
PMT.US	PC	20230323	17.2	17.55	16.9	16.955	10045	16.955	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230323	41.48	44.25	41.38	43.08	205200	43.08	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230323	4.97	5.25	4.93	5.06	568600	5.06	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230323	9.35	9.5	8.79	8.95	7700	8.95	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230323	54.52	55.4	52.07	52.51	1011800	52.51	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230323	23.21	23.34	22	22.1	13200	22.1	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20230323	5.2	5.2	5.08	5.09	200400	5.09	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230323	83.5	84.98	82.21	82.25	9400	82.25	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230323	7.04	7.2	6.74	6.84	546400	6.84	down	down	correct
PNTG.US	The Pennant Group Inc	20230323	12.3	12.455	11.77	12.44	464000	12.44	up	up	correct
POAI.US	Predictive Oncology Inc	20230323	0.311	0.32	0.29	0.298	372800	0.298	down	down	correct
PODD.US	Insulet Corporation	20230323	318.23	320.62	307.6	311.49	724400	311.49	down	down	correct
POLA.US	Polar Power Inc	20230323	1.27	1.35	1.2	1.23	12200	1.23	down	down	correct
POOL.US	Pool Corporation	20230323	335.24	338.79	323.08	325.27	449600	325.27	down	down	correct
POWI.US	Power Integrations Inc	20230323	83.47	86.46	83.45	86.01	671000	86.01	up	up	correct
POWL.US	Powell Industries Inc	20230323	41.33	42.27	40.75	41.12	48600	41.12	down	down	correct
POWW.US	AMMO Inc	20230323	1.64	1.66	1.57	1.59	1567600	1.59	down	up	incorrect
POWWP.US	AMMO Inc	20230323	24.44	24.44	21.99	23.8	21300	23.8	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230323	25.07	25.52	23.31	23.58	836100	23.58	down	down	correct
PPBT.US	Purple Biotech Ltd	20230323	2	2.09	2	2.023	23900	2.023	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230323	22.1	22.13	21.27	21.34	1043900	21.34	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230323	10.56	10.56	10.56	10.56	0	10.56
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230323	0.1669	0.1669	0.1635	0.1635	0	0.1635	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230323	10.17	10.17	10.17	10.17	237	10.17
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230323	0.1169	0.1169	0.1169	0.1169	100	0.1169
PPIH.US	Perma	20230323	10.38	10.38	9.9	9.91	5100	9.91	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20230323	2.61	2.66	2.54	2.6	64200	2.6	down	up	incorrect
PPTA.US	Midas Gold Corp.	20230323	3.53	3.59	3.42	3.56	72100	3.56	up	up	correct
PRAA.US	PRA Group Inc	20230323	39.81	40.05	38.97	39.72	270500	39.72	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230323	1	1	0.82	0.854	2126800	0.854	down	up	incorrect
PRBM.US	UN	20230323	10	10.08	9.85	10.08	4150	10.08	up	up	correct
PRCH.US	Porch Group Inc	20230323	1.23	1.38	1.23	1.34	1204700	1.34	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230323	30.33	30.69	28.63	28.7	466700	28.7	down	down	correct
PRDEX.US	PREDEX Funds	20230323	29.14	29.14	29.14	29.14	0	29.14
PRDO.US	Perdoceo Education Corporation	20230323	13.11	13.12	12.75	12.84	314500	12.84	down	down	correct
PRFT.US	Perficient Inc	20230323	67.7	69.51	67.17	67.62	169700	67.62	down	down	correct
PRFX.US	PainReform Ltd	20230323	0.522	0.575	0.522	0.55	5100	0.55	up	down	incorrect
PRGS.US	Progress Software Corporation	20230323	56.85	57.55	56.37	56.87	304000	56.87	up	up	correct
PRIM.US	Primoris Services Corporation	20230323	24.03	24.33	23.51	23.76	266421	23.7015	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230323	41.03	41.03	41.03	41.03	0	41.03
PRLD.US	Prelude Therapeutics Incorporated	20230323	6.06	6.59	5.77	6.46	35400	6.46	up	up	correct
PRLVX.US	PRLVX	20230323	40.48	40.48	40.48	40.48	0	40.48
PROC.US	Procaps Group S.A. Ordinary Shares	20230323	4.95	4.95	4.62	4.62	2100	4.62	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20230323	0.2551	0.3099	0.2551	0.3099	474	0.3099	up	up	correct
PROF.US	Profound Medical Corp	20230323	8.52	9.272	8.52	8.9	31000	8.9	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20230323	13.36	13.44	13.36	13.44	1000	13.44	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20230323	7.89	7.91	7.3	7.48	39600	7.48	down	down	correct
PRPL.US	Purple Innovation Inc	20230323	2.75	2.915	2.73	2.9	1381300	2.9	up	down	incorrect
PRPO.US	Precipio Inc	20230323	0.62	0.65	0.615	0.63	46500	0.63	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230323	3.52	3.592	3.31	3.46	1686100	3.46	down	down	correct
PRSR.US	Prospector Capital Corp	20230323	9.91	9.94	9.91	9.92	7400	9.92	up	up	correct
PRSRU.US	Prospector Capital Corp	20230323	9.972	9.972	9.96	9.96	200	9.96	down	up	incorrect
PRSRW.US	Prospector Capital Corp	20230323	0.0794	0.0916	0.0703	0.089	12244	0.089	up	up	correct
PRTA.US	Prothena Corporation plc	20230323	47.54	48.56	46.8	48.07	603800	48.07	up	up	correct
PRTC.US	PureTech Health plc	20230323	26.55	28.02	26.55	28.02	2600	28.02	up	up	correct
PRTG.US	Portage Biotech Inc	20230323	2.56	2.83	2.34	2.6	113700	2.6	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20230323	3.6	4.12	3.6	3.9	17100	3.9	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230323	1.83	1.83	1.67	1.69	559000	1.69	down	down	correct
PRTS.US	CarParts.com Inc	20230323	5.45	5.52	5.34	5.38	586600	5.38	down	down	correct
PRVA.US	Privia Health Group Inc	20230323	26.51	26.98	26.24	26.67	552500	26.67	up	up	correct
PRVB.US	Provention Bio Inc	20230323	23.71	23.9	23.71	23.83	1784700	23.83	up	up	correct
PSA.US	PQ	20230323	17.77	17.89	17.69	17.7	6861	17.7	down	down	correct
PSEC.US	Prospect Capital Corporation	20230323	6.81	6.935	6.755	6.78	1357984	6.7219	down	down	correct
PSHG.US	Performance Shipping Inc	20230323	0.84	0.84	0.78	0.8	368200	0.8	down	down	correct
PSMT.US	PriceSmart Inc	20230323	69.05	69.72	67.97	68.39	77600	68.39	down	down	correct
PSNL.US	Personalis Inc	20230323	2.74	2.81	2.68	2.71	177600	2.71	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230323	16.69	16.69	16.69	16.69	0	16.69
PSTV.US	Plus Therapeutics Inc	20230323	0.28	0.28	0.27	0.27	197200	0.27	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230323	3.76	3.99	3.57	3.65	445797	3.65	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230323	0.96	0.99	0.91	0.98	53500	0.98	up	up	correct
PTC.US	PTC Inc	20230323	119.1	121.43	118.8	119.98	405900	119.98	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20230323	46.76	47.19	45.82	46.67	498400	46.67	down	down	correct
PTDEX.US	PREDEX	20230323	29.32	29.32	29.32	29.32	0	29.32
PTE.US	PolarityTE Inc	20230323	0.66	0.66	0.63	0.63	3900	0.63	down	down	correct
PTEN.US	Patterson	20230323	11.12	11.32	10.58	10.7	3541700	10.7	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20230323	21.25	21.41	20.39	21.01	840500	21.01	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230323	1.44	1.74	1.43	1.74	61100	1.74	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20230323	0.037	0.037	0.0319	0.0319	300	0.0319	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230323	20.93	21.365	20.81	21.03	536500	21.03	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230323	20.73	20.77	20.6	20.77	8100	20.77	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20230323	5.6	5.6	5.6	5.6	2047	5.6
PTON.US	Peloton Interactive Inc	20230323	9.41	9.915	9.17	9.29	10585700	9.29	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230323	1.55	1.594	1.46	1.537	5200	1.537	down	down	correct
PTRA.US	Proterra Inc	20230323	1.78	1.78	1.63	1.69	3945700	1.69	down	down	correct
PTRS.US	Partners Bancorp	20230323	7.63	7.63	7.32	7.36	5200	7.36	down	up	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20230323	27	27.3	26.51	26.77	32900	26.77	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230323	7.75	8.2	7.75	7.85	498000	7.85	up	up	correct
PUBM.US	PubMatic Inc	20230323	13.24	13.64	13.12	13.37	260000	13.37	up	up	correct
PUCK.US	Goal Acquisitions Corp	20230323	10.17	10.17	10.17	10.17	426000	10.17
PUCKU.US	Goal Acquisitions Corp	20230323	10.249	10.249	10.249	10.249	0	10.249
PUCKW.US	Goal Acquisitions Corp	20230323	0.0484	0.0484	0.0469	0.0479	1196	0.0479	down	down	correct
PULM.US	Pulmatrix Inc	20230323	3.07	3.227	3.07	3.07	5300	3.07
PUYI.US	Puyi Inc	20230323	6.2	6.67	5.86	6.67	3000	6.67	up	up	correct
PVBC.US	Provident Bancorp Inc	20230323	7.78	7.81	7.31	7.33	135200	7.33	down	down	correct
PWDEX.US	PREDEX	20230323	29.32	29.32	29.32	29.32	0	29.32
PWFL.US	PowerFleet Inc	20230323	2.82	2.84	2.61	2.74	72700	2.74	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20230323	22.9	22.9	22.12	22.39	5400	22.39	down	down	correct
PWP.US	Perella Weinberg Partners	20230323	9.64	9.695	9.18	9.26	270300	9.26	down	up	incorrect
PXLW.US	Pixelworks Inc	20230323	1.42	1.42	1.39	1.4	163100	1.4	down	down	correct
PXS.US	Pyxis Tankers Inc	20230323	5.21	5.225	4.83	4.89	78400	4.89	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230323	24.74	24.74	24.21	24.21	300	24.21	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230323	1.41	1.63	1.35	1.62	2625	1.62	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20230323	24.23	24.735	24.03	24.42	322600	24.42	up	up	correct
PYPD.US	PolyPid Ltd	20230323	0.48	0.49	0.41	0.43	167200	0.43	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20230323	72.95	74.51	71.71	72.56	18567600	72.56	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230323	0.982	1	0.94	0.94	15500	0.94	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230323	2.13	2.3	1.91	1.93	696600	1.93	down	down	correct
PZZA.US	Papa John's International Inc	20230323	79.57	79.97	75.58	77.37	1164600	77.37	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230323	123.94	127	122.1	124.15	7353800	124.15	up	up	correct
QCRH.US	QCR Holdings Inc	20230323	44.68	44.69	42.49	43.14	53400	43.14	down	down	correct
QDEL.US	Quidel Corporation	20230323	86.69	87.59	84.57	85.17	356200	85.17	down	up	incorrect
QFIN.US	360 DigiTech Inc	20230323	18.37	18.98	18.07	18.34	778100	18.34	down	down	correct
QH.US	Quhuo Limited	20230323	1.27	1.31	1.25	1.28	12400	1.28	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230323	6.5	6.6	6.21	6.27	92300	6.27	down	down	correct
QIWI.US	QIWI plc	20230323	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230323	0.98	1.01	0.945	1.01	119500	1.01	up	up	correct
QLI.US	Qilian International Holding Group Limited	20230323	1.509	1.509	1.3	1.31	7600	1.31	down	down	correct
QLYS.US	Qualys Inc	20230323	121.18	124.39	121.17	123.24	161500	123.24	up	up	correct
QMCO.US	Quantum Corporation	20230323	1	1.03	0.99	1	106300	1
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230323	0.535	0.535	0.51	0.52	219200	0.52	down	down	correct
QNST.US	QuinStreet Inc	20230323	15.18	15.47	14.8	14.93	161700	14.93	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230323	23.19	23.6	23.19	23.39	72600	23.39	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20230323	6	6.21	5.9	6	19600	6
QRTEA.US	Qurate Retail Inc	20230323	0.92	0.97	0.83	0.85	7533500	0.85	down	down	correct
QRTEB.US	Qurate Retail Inc	20230323	4.6	4.9	4.4	4.4	10600	4.4	down	down	correct
QRTEP.US	Qurate Retail Inc	20230323	36.8	38.28	35.08	35.08	61500	35.08	down	down	correct
QRVO.US	Qorvo Inc	20230323	100.99	104.03	100.66	102.48	1202500	102.48	up	up	correct
QSI.US	Quantum	20230323	1.68	1.68	1.57	1.59	1261300	1.59	down	down	correct
QSIAW.US	Quantum	20230323	0.2499	0.2499	0.2398	0.2499	3050	0.2499
QTRX.US	Quanterix Corporation	20230323	10.87	11.45	10.66	10.71	175400	10.71	down	down	correct
QTT.US	Qutoutiao Inc	20230323	0.18	0.18	0.18	0.18	0	0.18
QUBT.US	Quantum Computing Inc. Common Stock	20230323	1.27	1.329	1.26	1.3	121800	1.3	up	up	correct
QUIK.US	QuickLogic Corporation	20230323	5.04	5.21	5.04	5.19	15000	5.19	up	up	correct
QURE.US	uniQure N.V	20230323	18.96	20.05	18.54	19.95	751300	19.95	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230323	14.5	14.53	14.47	14.5	1422000	14.5
RAIL.US	FreightCar America Inc	20230323	3.24	3.27	3.1	3.15	31100	3.15	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230323	8.46	9.12	8.37	8.63	188300	8.63	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20230323	10.6	10.6	10.6	10.6	0	10.6
RAMMU.US	Aries I Acquisition Corporation	20230323	10.68	10.68	10.68	10.68	0	10.68
RAND.US	Rand Capital Corporation	20230323	13.845	13.845	13.845	13.845	653	13.845
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230323	5.8	5.83	5.44	5.54	35600	5.54	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20230323	18.27	18.525	17.5	18.04	349500	18.04	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20230323	37.78	38.24	36.76	36.99	373700	36.99	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230323	1.45	1.47	1.44	1.45	20800	1.45
RBB.US	RBB Bancorp	20230323	16.2	16.2	15.55	15.7	37100	15.7	down	down	correct
RBBN.US	Ribbon Communications Inc	20230323	3.68	3.77	3.62	3.69	571100	3.69	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230323	41.32	41.69	39.43	39.87	16300	39.87	down	down	correct
RBCN.US	Rubicon Technology Inc	20230323	1.5	1.52	1.5	1.52	7700	1.52	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20230323	8.661	8.661	8.1	8.21	6800	8.21	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20230323	1.01	1.06	0.99	1.01	80600	1.01
RCEL.US	AVITA Medical Inc	20230323	13.23	13.64	12.84	12.87	111600	12.87	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230323	9.73	9.73	9.73	9.73	0	9.73
RCICX.US	Resource Credit Income Fund Class C	20230323	9.84	9.84	9.84	9.84	0	9.84
RCII.US	Rent	20230323	22.87	23.16	22.52	22.91	472393	22.91	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230323	9.74	9.74	9.74	9.74	0	9.74
RCILX.US	RCILX	20230323	9.73	9.73	9.73	9.73	0	9.73
RCIWX.US	Resource Credit Income Fund Class W Shar	20230323	9.72	9.72	9.72	9.72	0	9.72
RCKT.US	Rocket Pharmaceuticals Inc	20230323	17.33	17.85	16.71	17	901500	17	down	down	correct
RCKY.US	Rocky Brands Inc	20230323	23.03	23.19	22.26	22.79	24100	22.79	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230323	9.97	9.97	9.97	9.97	0	9.97
RCLFU.US	Rosecliff Acquisition Corp I	20230323	10	10	10	10	0	10
RCLFW.US	Rosecliff Acquisition Corp I	20230323	0.09	0.11	0.09	0.0995	7294	0.0995	up	up	correct
RCM.US	R1 RCM Inc	20230323	13.83	14.085	13.555	13.75	2034500	13.75	down	down	correct
RCMT.US	RCM Technologies Inc	20230323	10.48	10.78	10.11	10.5	191700	10.5	up	down	incorrect
RCON.US	Recon Technology Ltd	20230323	0.34	0.35	0.32	0.32	533300	0.32	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230323	0.2456	0.31	0.231	0.2496	147000	0.2496	up	down	incorrect
RDCM.US	RADCOM Ltd	20230323	9.65	9.95	9.48	9.95	21000	9.95	up	up	correct
RDFN.US	Redfin Corporation	20230323	7.86	8.828	7.812	8.29	3710700	8.29	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230323	5.7	5.7	4.5205	4.56	186949	4.56	down	down	correct
RDI.US	Reading International Inc	20230323	3.29	3.45	3.25	3.45	1000	3.45	up	up	correct
RDIB.US	Reading International Inc	20230323	21.55	21.55	20	20.3	7538	20.3	down	down	correct
RDNT.US	RadNet Inc	20230323	23.28	23.46	22.75	23.14	188000	23.14	down	down	correct
RDVT.US	Red Violet Inc	20230323	18.6	18.6	18.26	18.46	8400	18.46	down	down	correct
RDWR.US	Radware Ltd	20230323	20.61	21.12	20.5	20.56	91700	20.56	down	down	correct
REAL.US	The RealReal Inc	20230323	1.14	1.165	1.08	1.1	2819000	1.1	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230323	1.24	1.265	1.14	1.14	126300	1.14	down	down	correct
REE.US	REE Automotive Ltd.	20230323	0.3	0.302	0.29	0.295	1197300	0.295	down	down	correct
REED.US	Reed's Inc	20230323	3.46	3.46	3.46	3.46	444	3.46
REFR.US	Research Frontiers Incorporated	20230323	1.78	1.8	1.78	1.79	3200	1.79	up	down	incorrect
REG.US	Regency Centers Corporation	20230323	57.32	57.89	56.4	56.69	1554100	56.69	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230323	806.47	812.69	790.49	802.16	1994000	802.16	down	down	correct
REKR.US	Rekor Systems Inc	20230323	1.41	1.55	1.41	1.43	251600	1.43	up	up	correct
RELI.US	Reliance Global Group Inc	20230323	2.61	2.7	2.58	2.59	22100	2.59	down	down	correct
RELIW.US	Reliance Global Group Inc	20230323	0.099	0.0995	0.0575	0.0829	4727	0.0829	down	down	correct
RELL.US	Richardson Electronics Ltd	20230323	21.05	21.85	20.66	20.91	188100	20.91	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230323	16.53	17.03	16.445	16.56	979700	16.56	up	up	correct
REPL.US	Replimune Group Inc	20230323	19.1	19.95	18.695	19.47	1076600	19.47	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230323	86.84	89.21	85.71	87.95	485100	87.95	up	down	incorrect
RETO.US	ReTo Eco	20230323	0.389	0.405	0.35	0.405	84200	0.405	up	down	incorrect
REVE.US	Alpine Acquisition Corporation Common Stock	20230323	10.57	10.6	10.4	10.48	49700	10.48	down	down	correct
REVEU.US	Alpine Acquisition Corp Unit	20230323	10.31	10.31	10.31	10.31	0	10.31
REVEW.US	Alpine Acquisition Corporation Warrant	20230323	0.0775	0.0849	0.06	0.0849	5361	0.0849	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20230323	26.7	26.98	26.58	26.66	204100	26.66	down	down	correct
RFIL.US	RF Industries Ltd	20230323	4.2	4.28	4.2	4.28	1800	4.28	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230323	26.9	26.9	26.9	26.9	0	26.9
RGCO.US	RGC Resources Inc	20230323	23.62	23.62	22.14	22.31	23200	22.31	down	down	correct
RGEN.US	Repligen Corporation	20230323	167.71	169	160.3	162.64	452600	162.64	down	down	correct
RGLD.US	Royal Gold Inc	20230323	122.63	126.42	121.68	124.78	377300	124.78	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230323	1.01	1.09	1.01	1.04	52800	1.04	up	up	correct
RGNX.US	REGENXBIO Inc	20230323	19.98	20.6	19.555	19.94	331300	19.94	down	down	correct
RGP.US	Resources Connection Inc	20230323	17.52	17.83	16.88	16.9	187900	16.9	down	down	correct
RIBT.US	RiceBran Technologies	20230323	0.81	0.88	0.79	0.79	18800	0.79	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230323	78.36	79.31	75.8	76.39	65400	76.39	down	down	correct
RIDE.US	Lordstown Motors Corp	20230323	0.71	0.72	0.67	0.673	6848300	0.673	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230323	1.35	1.39	1.26	1.28	3167200	1.28	down	down	correct
RILY.US	B. Riley Financial Inc	20230323	30.58	31.14	28.33	28.71	805000	28.71	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230323	19.21	19.38	19	19.34	16100	19.34	up	up	correct
RILYM.US	RILYM	20230323	20.89	21.045	20.08	20.6	41000	20.6	down	down	correct
RILYN.US	B. Riley Financial Inc	20230323	18.93	18.95	18.08	18.48	52100	18.48	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20230323	15.39	16.35	15.32	15.6	15400	15.6	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230323	16.5	16.82	15.61	15.845	67000	15.845	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230323	15.37	15.57	14.695	14.9	69600	14.9	down	down	correct
RIOT.US	Riot Blockchain Inc	20230323	8.315	9.72	8.245	9.47	31925100	9.47	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230323	13.5	13.99	13.41	13.71	20984200	13.71	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20230323	6.97	7.34	6.96	7.34	12000	7.34	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230323	3.87	3.99	3.81	3.85	2563200	3.85	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20230323	15.49	15.76	15.09	15.48	950400	15.48	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230323	2.39	2.47	2.22	2.32	205544	2.32	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230323	4.46	4.902	4.31	4.37	44300	4.37	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230323	10.22	10.465	10.06	10.06	19200	10.06	down	up	incorrect
RMBL.US	RumbleON Inc	20230323	7.03	7.285	6.91	7.1	213500	7.1	up	up	correct
RMBS.US	Rambus Inc	20230323	45.54	46.29	44.66	45.6	810600	45.6	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230323	5.29	5.34	5.21	5.21	3700	5.21	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20230323	10.2	10.2	10.2	10.2	0	10.2
RMGCU.US	RMG Acquisition Corp. III	20230323	10.14	10.14	10.14	10.14	100	10.14
RMGCW.US	RMG Acquisition Corp. III	20230323	0.1593	0.1638	0.1403	0.1465	4973	0.1465	down	down	correct
RMNI.US	Rimini Street Inc	20230323	4.06	4.15	4.008	4.06	169000	4.06
RMR.US	The RMR Group Inc	20230323	24.97	25.14	24.42	24.67	77300	24.67	down	down	correct
RMTI.US	Rockwell Medical Inc	20230323	1.37	1.54	1.37	1.38	131200	1.38	up	up	correct
RNA.US	Avidity Biosciences Inc	20230323	19.75	20.19	19.4815	19.93	652164	19.93	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230323	0.35	0.35	0.31	0.321	144100	0.321	down	down	correct
RNLX.US	Renalytix Plc	20230323	2	2	1.9	1.99	23100	1.99	down	down	correct
RNST.US	Renasant Corporation	20230323	30.54	30.67	29.42	29.99	260000	29.99	down	down	correct
RNW.US	Renew Energy Global PLC	20230323	4.51	4.67	4.315	4.39	1326400	4.39	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230323	0.44	0.53	0.44	0.49	105600	0.49	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230323	2.85	2.915	2.67	2.68	16400	2.68	down	down	correct
ROAD.US	Construction Partners Inc	20230323	26.76	27.12	26.28	26.59	122600	26.59	down	down	correct
ROCC.US	Ranger Oil Corporation	20230323	38.06	38.65	37.045	37.37	417700	37.37	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230323	10.36	10.36	10.36	10.36	5	10.36
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230323	10.39	10.39	10.39	10.39	6	10.39
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230323	0.27	0.27	0.27	0.27	707	0.27
ROCK.US	Gibraltar Industries Inc	20230323	47.07	47.5	45.58	45.97	103300	45.97	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230323	12.54	12.79	12.48	12.58	1338900	12.58	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230323	7.28	7.315	6.585	6.99	9098300	6.99	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230323	1.3	1.38	1.23	1.38	93023	1.38	up	up	correct
ROKU.US	Roku Inc	20230323	63.36	66.671	61.655	63.2	7411700	63.2	down	down	correct
ROOT.US	Root Inc	20230323	4.17	4.47	4.04	4.15	127604	4.15	down	down	correct
ROST.US	Ross Stores Inc	20230323	102.61	103.4	100.74	101.63	1892800	101.63	down	down	correct
ROVR.US	Rover Group Inc	20230323	4.23	4.33	4.2	4.28	393100	4.28	up	up	correct
RPAY.US	Repay Holdings Corporation	20230323	6.04	6.285	5.99	6.06	845800	6.06	up	up	correct
RPD.US	Rapid7 Inc	20230323	39.94	41.44	39.91	40.49	358200	40.49	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230323	6.45	6.65	5.32	5.57	79400	5.57	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230323	1.271	1.377	1.23	1.24	22900	1.24	down	up	incorrect
RPRX.US	Royalty Pharma plc	20230323	35	35.13	34.575	34.8	1735800	34.8	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230323	10.13	10.2	9.91	10.08	71900	10.08	down	down	correct
RRBI.US	Red River Bancshares Inc	20230323	46.79	46.79	46.25	46.5	4600	46.5	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20230323	13.5	13.87	13.36	13.77	442800	13.77	up	up	correct
RRR.US	Red Rock Resorts Inc	20230323	42.91	43.35	41.454	41.94	381600	41.94	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230323	3.02	3.24	2.98	3.14	82333	3.14	up	up	correct
RSSS.US	Research Solutions Inc	20230323	2.05	2.08	1.95	1.95	95400	1.95	down	down	correct
RSVR.US	Reservoir Media Inc	20230323	6.1	6.44	6.05	6.16	72400	6.16	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20230323	1.5	1.5	1.5	1.5	0	1.5
RUBY.US	Rubius Therapeutics Inc	20230323	0.0158	0.0174	0.013	0.0159	5031904	0.0159	up	up	correct
RUN.US	Sunrun Inc	20230323	18.18	19.457	17.3	17.63	16350300	17.63	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20230323	52.34	53.25	51.7	51.79	161500	51.79	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230323	57.85	58.02	56.48	56.9	9500	56.9	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230323	16.4	16.47	15.74	15.95	464900	15.95	down	down	correct
RVMD.US	Revolution Medicines Inc	20230323	21.13	21.36	20.63	21.11	1161000	21.11	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230323	32.23	32.9	31.062	31.45	752900	31.45	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230323	3.99	4.05	3.86	3.95	84200	3.95	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230323	0.9689	1.03	0.9689	0.98	7871	0.98	up	up	correct
RVSB.US	Riverview Bancorp Inc	20230323	5.5	5.5	5.26	5.29	27500	5.29	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230323	11.78	12.1	11.72	11.72	216000	11.72	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20230323	0.642	0.66	0.63	0.645	146600	0.645	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20230323	107.99	109.41	104.89	106.97	530173	106.97	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230323	7.06	7.08	6.434	6.77	2178300	6.77	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230323	15.9	16.5	15.835	16.05	185200	16.05	up	up	correct
RXT.US	Rackspace Technology Inc	20230323	1.71	1.995	1.7	1.75	2204032	1.75	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230323	93.15	94.34	91.5	92.16	214200	92.16	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230323	17.23	17.47	16.68	17.2	417600	17.2	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230323	25.14	25.32	24.7	24.7	33500	24.7	down	down	correct
RZLT.US	Rezolute Inc	20230323	2.25	2.25	1.895	1.95	55400	1.95	down	up	incorrect
SABR.US	Sabre Corporation	20230323	4	4.08	3.77	3.82	7114700	3.82	down	down	correct
SABRP.US	Sabre Corporation	20230323	59.59	59.59	58.78	58.78	1200	58.78	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230323	0.536	0.54	0.5	0.5	50900	0.5	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230323	72.53	72.86	71.43	71.45	94000	71.45	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20230323	42.47	43.81	41.82	42.45	351100	42.45	down	up	incorrect
SAIA.US	Saia Inc	20230323	277.2	281.49	266.39	269.36	365300	269.36	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20230323	24.79	25.1	24.15	24.15	4300	24.15	down	down	correct
SALM.US	Salem Media Group Inc	20230323	1.01	1.02	1.01	1.01	9600	1.01
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230323	10.3	10.3018	10.3	10.3	197721	10.3
SAMG.US	Silvercrest Asset Management Group Inc	20230323	16.95	17.22	16.47	16.72	26700	16.72	down	down	correct
SANA.US	Sana Biotechnology Inc	20230323	3.31	3.37	3.14	3.25	952545	3.25	down	down	correct
SANM.US	Sanmina Corporation	20230323	57.7	58.84	56.89	57.31	246600	57.31	down	down	correct
SANW.US	S&W Seed Company	20230323	1.65	1.7	1.65	1.67	10600	1.67	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20230323	26.98	27.41	26.15	26.19	428300	26.19	down	down	correct
SATS.US	EchoStar Corporation	20230323	18.27	18.43	18.02	18.06	193400	18.06	down	down	correct
SAVA.US	Cassava Sciences Inc	20230323	23.76	24.39	23.42	23.95	718600	23.95	up	up	correct
SBAC.US	SBA Communications Corporation	20230323	245.91	249.96	243.7	246.9	630600	246.9	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230323	24.34	24.65	23.5	23.81	987800	23.81	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230323	0.34	0.36	0.34	0.35	10800	0.35	up	down	incorrect
SBFG.US	SB Financial Group Inc	20230323	13.63	13.99	13.53	13.53	12600	13.53	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230323	13.83	14.58	13.81	14.28	996800	14.28	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20230323	20.7	21.26	20.69	21.11	1195300	21.11	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20230323	10.37	10.51	10.12	10.15	2157700	10.15	down	down	correct
SBSI.US	Southside Bancshares Inc	20230323	33.85	33.85	33.08	33.24	195800	33.24	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230323	5.73	5.89	5.16	5.78	47900	5.78	up	up	correct
SBUX.US	Starbucks Corporation	20230323	99.34	100.13	97.52	98.42	6879200	98.42	down	up	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20230323	10.15	10.161	10.15	10.15	5800	10.15
SCAQU.US	Stratim Cloud Acquisition Corp	20230323	10.133	10.133	10.133	10.133	0	10.133
SCAQW.US	Stratim Cloud Acquisition Corp	20230323	0.16	0.1899	0.16	0.181	24938	0.181	up	up	correct
SCHL.US	Scholastic Corporation	20230323	42.47	43.15	41.26	41.32	180800	41.32	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230323	29.28	30.2	28.89	29.22	127400	29.22	down	down	correct
SCKT.US	Socket Mobile Inc	20230323	2.01	2.04	2	2.02	2800	2.02	up	up	correct
SCOR.US	comScore Inc	20230323	1.17	1.2	1.13	1.16	68900	1.16	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230323	7.5	8.725	7.22	8.66	871800	8.66	up	up	correct
SCPL.US	SciPlay Corporation	20230323	16.48	16.71	16.1	16.47	130900	16.47	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230323	0.079	0.079	0.079	0.079	0	0.079
SCSC.US	ScanSource Inc	20230323	29.33	29.83	28.96	28.96	89200	28.96	down	down	correct
SCVL.US	Shoe Carnival Inc	20230323	24.96	25.33	24.2	24.52	534115	24.4234	down	down	correct
SCWX.US	SecureWorks Corp	20230323	8.06	8.6	8.06	8.19	97900	8.19	up	up	correct
SCYX.US	SCYNEXIS Inc	20230323	2.2	2.2	1.51	1.805	2868400	1.805	down	up	incorrect
SDAC.US	Sustainable Development Acquisition I Corp	20230323	10.08	10.09	10.08	10.09	6200	10.09	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20230323	10.17	10.17	10.17	10.17	0	10.17
SDC.US	SmileDirectClub Inc	20230323	0.42	0.438	0.404	0.414	950700	0.414	down	down	correct
SDGR.US	Schrödinger Inc	20230323	26.37	26.88	25.26	25.63	525100	25.63	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230323	0.589	0.62	0.57	0.599	1017800	0.599	up	up	correct
SEAC.US	SeaChange International Inc	20230323	0.39	0.41	0.38	0.38	59600	0.38	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230323	7.11	7.39	7.11	7.23	166400	7.23	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20230323	1.86	1.86	1.86	1.86	4	1.86
SECO.US	Secoo Holding Limited	20230323	0.58	0.6	0.567	0.59	106900	0.59	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20230323	294.23	305.81	288.38	291.54	891700	291.54	down	down	correct
SEED.US	Origin Agritech Limited	20230323	6.5	6.52	6.13	6.38	14300	6.38	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20230323	0.71	0.72	0.66	0.69	412800	0.69	down	down	correct
SEER.US	Seer Inc	20230323	3.67	3.87	3.59	3.78	500769	3.78	up	up	correct
SEIC.US	SEI Investments Company	20230323	55.66	56.02	54.84	55.21	479600	55.21	down	down	correct
SELB.US	Selecta Biosciences Inc	20230323	1.47	1.54	1.39	1.45	2162000	1.45	down	down	correct
SELF.US	Global Self Storage Inc	20230323	5.18	5.18	5.04	5.07	10900	5.07	down	down	correct
SENEA.US	Seneca Foods Corporation	20230323	51.5	52.26	51.15	51.22	51000	51.22	down	down	correct
SENEB.US	Seneca Foods Corporation	20230323	54	54	54	54	16	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230323	4.24	4.24	3.76	3.79	97000	3.79	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230323	37	37	37	37	1200	37
SFBS.US	ServisFirst Bancshares Inc	20230323	55.41	55.41	52.97	53.41	260487	53.133	down	down	correct
SFET.US	Safe	20230323	1.6001	1.68	1.6	1.6	2902	1.6	down	up	incorrect
SFIX.US	Stitch Fix Inc	20230323	5.13	5.355	5.005	5.11	2313300	5.11	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230323	32.34	33.095	32.3007	32.77	1434363	32.77	up	up	correct
SFNC.US	Simmons First National Corporation	20230323	18.16	18.16	17.16	17.23	666500	17.23	down	down	correct
SFST.US	Southern First Bancshares Inc	20230323	32.6	33	31.67	32	57400	32	down	down	correct
SFT.US	Shift Technologies Inc	20230323	1.39	1.7384	1.36	1.61	691524	1.61	up	up	correct
SGA.US	Saga Communications Inc	20230323	23.44	23.44	22.62	22.81	12600	22.81	down	down	correct
SGBX.US	SG Blocks Inc	20230323	0.786	0.82	0.773	0.796	17500	0.796	up	up	correct
SGC.US	Superior Group of Companies Inc	20230323	8.11	8.26	7.79	7.86	45600	7.86	down	down	correct
SGEN.US	Seagen Inc	20230323	199.43	199.71	197.98	198.1	910900	198.1	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20230323	15.98	16.25	15.84	16.04	372200	16.04	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230323	8.98	9.36	8.8	8.97	81200	8.97	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230323	10.635	10.635	10.635	10.635	500	10.635
SGMA.US	SigmaTron International Inc	20230323	2.24	2.35	2.2	2.27	47700	2.27	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230323	34.41	35.589	32.87	32.9	796500	32.9	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20230323	1.8	1.8	1.58	1.7	3042700	1.7	down	up	incorrect
SGRP.US	SPAR Group Inc	20230323	1.28	1.3	1.25	1.27	5400	1.27	down	down	correct
SGRY.US	Surgery Partners Inc	20230323	32.02	32.75	31.11	31.65	357000	31.65	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230323	1.06	1.163	1.05	1.05	51000	1.05	down	down	correct
SHBI.US	Shore Bancshares Inc	20230323	14.42	14.55	14	14.16	83300	14.16	down	down	correct
SHC.US	Sotera Health Company	20230323	17.85	18.04	17.24	17.41	778100	17.41	down	down	correct
SHCR.US	Sharecare Inc	20230323	2.13	2.23	2.12	2.19	434800	2.19	up	up	correct
SHCRW.US	Sharecare Inc	20230323	0.242	0.242	0.242	0.242	1	0.242
SHEN.US	Shenandoah Telecommunications Company	20230323	18.7	19.15	18.25	18.46	153000	18.46	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230323	5.34	5.59	5.34	5.44	153082	5.4137	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20230323	21.95	22.33	21.05	21.41	2817600	21.41	down	down	correct
SHO.US	PI	20230323	18.67	18.715	18.6	18.65	13135	18.2998	down	down	correct
SHOO.US	Steven Madden Ltd	20230323	35.27	35.69	34.53	34.79	607200	34.79	down	down	correct
SHPW.US	WT	20230323	0.0223	0.0249	0.0223	0.0249	6700	0.0249	up	up	correct
SHYF.US	The Shyft Group Inc	20230323	22.65	23.3	22.42	22.52	228300	22.52	down	down	correct
SI.US	PA	20230323	5.51	6.275	5.4501	6	96848	6	up	up	correct
SIBN.US	SI	20230323	19.58	19.76	19.22	19.28	140100	19.28	down	down	correct
SIEB.US	Siebert Financial Corp	20230323	1.68	1.77	1.63	1.75	32500	1.75	up	up	correct
SIEN.US	Sientra Inc	20230323	1.48	1.53	1.41	1.48	4800	1.48
SIFY.US	Sify Technologies Limited	20230323	1.25	1.3	1.25	1.26	51400	1.26	up	up	correct
SIGA.US	SIGA Technologies Inc	20230323	5.3	5.6	5.3	5.55	815200	5.55	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20230323	91.85	92.32	90.6	91.7	282000	91.7	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230323	17.41	17.85	17.19	17.19	16600	17.19	down	down	correct
SILC.US	Silicom Ltd	20230323	36.5	37.26	36.25	36.46	8300	36.46	down	down	correct
SILK.US	Silk Road Medical Inc	20230323	41.3	42.33	37.99	38.66	1141400	38.66	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230323	65	66.11	64.34	64.91	104300	64.91	down	down	correct
SINT.US	Sintx Technologies Inc	20230323	2.2	2.29	2.16	2.23	257700	2.23	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20230323	0.386	0.42	0.385	0.403	2411600	0.403	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20230323	3.69	3.7	3.57	3.61	18371891	3.61	down	up	incorrect
SISI.US	Shineco Inc	20230323	0.63	0.64	0.6	0.605	20300	0.605	down	down	correct
SITM.US	SiTime Corporation	20230323	133.99	142.88	133.5	142	325100	142	up	up	correct
SIVB.US	SVB Financial Group	20230323	106.04	106.04	106.04	106.04	0	106.04
SIVBP.US	SVB Financial Group	20230323	15.23	15.23	15.23	15.23	0	15.23
SJ.US	Scienjoy Holding Corporation	20230323	4.03	4.06	4	4.02	19389	4.02	down	down	correct
SKIN.US	The Beauty Health Company	20230323	12.04	12.325	11.53	11.86	1547400	11.86	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230323	10.205	10.205	10.205	10.205	44	10.205
SKYAU.US	Skydeck Acquisition Corp	20230323	10.196	10.2	10.196	10.2	300	10.2	up	up	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230323	0.0356	0.045	0.0316	0.0441	2969	0.0441	up	up	correct
SKYT.US	SkyWater Technology Inc	20230323	11.24	11.7	11.02	11.15	175401	11.15	down	down	correct
SKYW.US	SkyWest Inc	20230323	18.41	19.09	18.2	18.39	530700	18.39	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230323	170.28	174.31	161.81	173	2104500	173	up	up	correct
SLAMU.US	Slam Corp	20230323	10.4	10.4	10.4	10.4	108	10.4
SLAMW.US	Slam Corp	20230323	0.1896	0.19	0.15	0.1812	14912	0.1812	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20230323	3.73	3.81	3.57	3.66	168687	3.66	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230323	0.4967	0.4967	0.44	0.45	16700	0.45	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20230323	3.71	3.78	3.53	3.77	127100	3.77	up	up	correct
SLGC.US	Somalogic Inc	20230323	2.16	2.27	2.16	2.24	1067500	2.24	up	up	correct
SLGCW.US	SomaLogic Inc	20230323	0.24	0.2718	0.24	0.241	2159	0.241	up	down	incorrect
SLGG.US	Super League Gaming Inc	20230323	0.5	0.53	0.485	0.485	30800	0.485	down	down	correct
SLGL.US	Sol	20230323	4.39	4.4	4.05	4.215	98600	4.215	down	down	correct
SLGN.US	Silgan Holdings Inc	20230323	51.33	51.78	50.56	50.78	294600	50.78	down	up	incorrect
SLM.US	SLM Corporation	20230323	12.04	12.18	11.34	11.43	4381100	11.43	down	down	correct
SLMBP.US	SLM Corporation	20230323	57.19	58.68	56.98	57.66	24800	57.66	up	up	correct
SLN.US	Silence Therapeutics plc	20230323	9.2	9.27	8.85	8.99	6500	8.99	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230323	3.55	3.67	3.47	3.52	4200	3.52	down	down	correct
SLNH.US	Soluna Holdings Inc	20230323	0.28	0.42	0.27	0.33	7018400	0.33	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230323	2.98	2.98	2.98	2.98	202	2.98
SLNO.US	Soleno Therapeutics Inc	20230323	2.04	2.23	2.04	2.17	25800	2.17	up	up	correct
SLP.US	Simulations Plus Inc	20230323	42.93	43.66	40.63	42.81	84300	42.81	down	down	correct
SLRC.US	SLR Investment Corp	20230323	14.77	14.93	14.47	14.54	134100	14.54	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230323	2.04	2.11	1.93	2.05	6100	2.05	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20230323	1.28	1.29	1.2	1.22	355200	1.22	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20230323	10.23	10.23	10.23	10.23	16	10.23
SLVRW.US	SilverSPAC Inc. Warrant	20230323	0.175	0.2354	0.17	0.17	3312	0.17	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230323	10.37	10.37	10.37	10.37	0	10.37
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230323	10.3	10.3	10.3	10.3	0	10.3
SMBC.US	Southern Missouri Bancorp Inc	20230323	39.37	39.69	37.56	37.85	39600	37.85	down	down	correct
SMBK.US	SmartFinancial Inc	20230323	22.82	23.3	22.11	22.67	102500	22.67	down	down	correct
SMCI.US	Super Micro Computer Inc	20230323	114	118.36	111.75	114	2062000	114
SMID.US	Smith	20230323	18.06	19.87	18.06	18.79	4400	18.79	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20230323	0.013	0.013	0.013	0.013	10000	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230323	25.54	26.95	25.445	25.73	38500	25.73	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20230323	21.65	21.75	20.56	20.82	27200	20.82	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230323	1.7	1.76	1.67	1.7	1381600	1.7
SMPL.US	The Simply Good Foods Company	20230323	37.56	37.75	36.43	37.04	341100	37.04	down	down	correct
SMSI.US	Smith Micro Software Inc	20230323	1.1	1.13	1.02	1.03	350100	1.03	down	down	correct
SMTC.US	Semtech Corporation	20230323	32.35	33.03	31.74	32.36	1012800	32.36	up	up	correct
SMTI.US	Sanara MedTech Inc	20230323	39.41	39.91	38.76	38.86	21900	38.86	down	down	correct
SNAX.US	Stryve Foods Inc	20230323	0.62	0.653	0.605	0.605	22600	0.605	down	down	correct
SNAXW.US	Stryve Foods Inc	20230323	0.0301	0.0301	0.0301	0.0301	315	0.0301
SNBR.US	Sleep Number Corporation	20230323	28.63	28.81	27.49	28.04	276100	28.04	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230323	0.32	0.326	0.3	0.303	383800	0.303	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20230323	0.92	0.96	0.91	0.94	111700	0.94	up	down	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230323	18.13	18.16	18	18.01	1000	18.01	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230323	18.55	18.76	17.94	18.2	253600	18.2	down	down	correct
SND.US	Smart Sand Inc	20230323	1.75	1.85	1.56	1.62	552900	1.62	down	down	correct
SNDL.US	Sundial Growers Inc	20230323	1.54	1.61	1.52	1.54	2076900	1.54
SNDX.US	Syndax Pharmaceuticals Inc	20230323	21.66	21.98	21.13	21.56	666700	21.56	down	down	correct
SNES.US	SenesTech Inc	20230323	1.81	1.83	1.43	1.47	257900	1.47	down	down	correct
SNEX.US	StoneX Group Inc	20230323	95.31	97.1	94.26	96.53	133900	96.53	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20230323	6.15	6.15	5.95	6	15800	6	down	down	correct
SNGX.US	Soligenix Inc	20230323	1.81	2.12	1.81	1.83	28000	1.83	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230323	1.02	1.1	0.97	1.04	39200	1.04	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230323	9.32	9.46	8.575	8.77	31600	8.77	down	down	correct
SNPS.US	Synopsys Inc	20230323	375.47	381.13	371.23	379.4	974400	379.4	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230323	0.858	0.86	0.8	0.815	42000	0.815	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230323	10	10	10	10	400	10
SNRHU.US	Senior Connect Acquisition Corp. I	20230323	10.09	10.09	10.09	10.09	90	10.09
SNRHW.US	Senior Connect Acquisition Corp. I	20230323	0.0317	0.0502	0.0317	0.0502	501	0.0502	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20230323	1.38	1.44	1.33	1.38	17100	1.38
SNT.US	Senstar Technologies Ltd.	20230323	1.32	1.34	1.3	1.34	10900	1.34	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230323	1.957	3.135	1.93	2.663	806000	2.663	up	up	correct
SNY.US	Sanofi	20230323	52.01	52.3	51.4	51.73	6019000	51.73	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230323	5.65	5.88	5.57	5.78	35687800	5.78	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230323	2.09	2.09	1.99	2.05	8300	2.05	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20230323	24.05	24.452	24.04	24.452	800	24.452	up	up	correct
SOHON.US	Sotherly Hotels Inc	20230323	24.275	24.55	24	24.03	2200	24.03	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20230323	24.09	24.09	24.09	24.09	800	24.09
SOHU.US	Sohu.com Limited	20230323	14.37	14.6	13.91	13.98	78300	13.98	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230323	0.53	0.55	0.52	0.52	604500	0.52	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230323	0.0498	0.0498	0.0497	0.0497	1699	0.0497	down	down	correct
SONM.US	Sonim Technologies Inc	20230323	0.6	0.606	0.51	0.535	368700	0.535	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230323	0.63	0.64	0.58	0.6	143300	0.6	down	down	correct
SONO.US	Sonos Inc	20230323	19.15	19.59	19.01	19.24	920000	19.24	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20230323	1.05	1.055	0.966	1.04	964600	1.04	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230323	4.19	4.6	4.19	4.42	51300	4.42	up	up	correct
SOTK.US	Sono	20230323	5.28	5.28	5.06	5.07	2700	5.07	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230323	15.82	16.24	15.81	15.99	405200	15.99	up	up	correct
SP.US	SP Plus Corporation	20230323	32.89	33.07	32.26	32.5	85400	32.5	down	down	correct
SPCB.US	SuperCom Ltd	20230323	1.58	1.63	1.55	1.55	36200	1.55	down	down	correct
SPFI.US	South Plains Financial Inc	20230323	21.83	22.849	21.36	21.36	50000	21.36	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230323	1.22	1.26	1.2	1.22	76000	1.22
SPKB.US	Silver Spike Acquisition Corp II	20230323	10.24	10.24	10.24	10.24	0	10.24
SPKBU.US	Silver Spike Acquisition Corp II	20230323	10.2	10.2	10.2	10.2	0	10.2
SPKBW.US	Silver Spike Acquisition Corp II	20230323	0.002	0.005	0.002	0.002	43648	0.002
SPLK.US	Splunk Inc	20230323	91.64	92.9	90.27	91.25	1281100	91.25	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230323	21.2	21.575	21.135	21.41	154433	21.41	up	up	correct
SPOK.US	Spok Holdings Inc	20230323	9.98	10.13	9.84	9.93	111700	9.93	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230323	0.73	0.75	0.7	0.71	1295600	0.71	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20230323	2.35	2.35	2.23	2.29	85100	2.29	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230323	1.38	1.43	1.35	1.37	365200	1.37	down	up	incorrect
SPSC.US	SPS Commerce Inc	20230323	145.37	147.03	143.18	144.42	127700	144.42	down	down	correct
SPT.US	Sprout Social Inc	20230323	63.33	66.15	63.24	64.92	550300	64.92	up	up	correct
SPTN.US	SpartanNash Company	20230323	24.2	24.37	23.82	23.85	345800	23.85	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230323	8	8	7.74	7.85	351700	7.85	down	down	correct
SPWR.US	SunPower Corporation	20230323	12.95	13.47	12.38	12.6	4485200	12.6	down	down	correct
SQFT.US	Presidio Property Trust Inc	20230323	1.067	1.08	1.05	1.068	21200	1.0447	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230323	17.25	18.37	17.25	17.32	3300	17.1321	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230323	0.375	0.43	0.371	0.41	147500	0.41	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230323	10.35	10.96	10.35	10.87	262600	10.87	up	up	correct
SRAX.US	SRAX Inc	20230323	0.6	0.62	0.46	0.6	34211	0.6
SRCE.US	1st Source Corporation	20230323	44.38	44.75	42.98	43.5	61600	43.5	down	down	correct
SRCL.US	Stericycle Inc	20230323	41.48	42.27	40.79	40.98	365300	40.98	down	down	correct
SRDX.US	Surmodics Inc	20230323	17.34	17.68	17.03	17.13	346800	17.13	down	down	correct
SRGA.US	Surgalign Holdings Inc	20230323	1.73	1.74	1.7	1.71	16600	1.71	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230323	0.3575	0.362	0.3155	0.34	4706437	0.34	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20230323	130.2	131.12	125.67	128.38	991300	128.38	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230323	42.8	42.8	42.8	42.8	0	42.8
SRRK.US	Scholar Rock Holding Corporation	20230323	9.23	9.32	8.31	8.61	242000	8.61	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230323	5.04	5.21	4.92	4.96	169900	4.96	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230323	0.94	0.95	0.703	0.769	768300	0.769	down	down	correct
SSB.US	South State Corporation	20230323	71.27	72.92	70.12	71.13	1221000	71.13	down	down	correct
SSBI.US	Summit State Bank	20230323	13.94	14.12	13.65	13.75	2600	13.75	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230323	23.98	24.13	22.9	23.16	21400	23.16	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230323	0.94	1.05	0.94	0.97	52300	0.97	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230323	54.51	55.01	53.63	53.93	1873600	53.93	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230323	3.03	3.03	3.03	3.03	5400	3.03
SSP.US	The E.W. Scripps Company	20230323	9.17	9.28	8.7	8.9	363600	8.9	down	down	correct
SSRM.US	SSR Mining Inc	20230323	14.19	14.58	14.05	14.37	1923700	14.37	up	up	correct
SSSS.US	SuRo Capital Corp	20230323	3.5	3.64	3.46	3.57	196600	3.57	up	up	correct
SSTI.US	ShotSpotter Inc	20230323	38.07	38.447	37.8	38	28500	38	down	up	incorrect
SSYS.US	Stratasys Ltd	20230323	14.39	14.86	14.39	14.66	359200	14.66	up	up	correct
STAA.US	STAAR Surgical Company	20230323	63.93	65.18	62.77	63.48	370800	63.48	down	down	correct
STAB.US	Statera Biopharma Inc	20230323	0.0156	0.017	0.015	0.0155	579399	0.0155	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20230323	1.51	1.52	1.47	1.5	11000	1.5	down	down	correct
STBA.US	S&T Bancorp Inc	20230323	32.18	32.25	30.94	31.41	199400	31.41	down	down	correct
STCN.US	Steel Connect Inc	20230323	1.12	1.12	1.07	1.09	22500	1.09	down	down	correct
STEP.US	StepStone Group Inc	20230323	24.18	24.5	23.577	23.78	266000	23.78	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230323	10.95	11.18	10.74	10.87	112700	10.87	down	down	correct
STGW.US	MDC Partners Inc	20230323	6.96	7.16	6.78	6.88	891700	6.88	down	down	correct
STIM.US	Neuronetics Inc	20230323	2.97	3.18	2.85	2.93	273000	2.93	down	down	correct
STKL.US	SunOpta Inc	20230323	7.53	7.61	7.3	7.37	614400	7.37	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230323	8.13	8.26	7.7	7.75	78100	7.75	down	down	correct
STLD.US	Steel Dynamics Inc	20230323	107.65	111.05	105.95	107.5	1414479	107.0864	down	down	correct
STNE.US	StoneCo Ltd	20230323	9.2	9.37	8.63	8.83	5806400	8.83	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20230323	8.07	8.09	7.65	7.87	196100	7.87	down	up	incorrect
STRA.US	Strategic Education Inc	20230323	86.48	86.8	84.92	85.96	76900	85.96	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230323	0.431	0.45	0.431	0.437	261600	0.437	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230323	0.0817	0.1536	0.0802	0.09	16911	0.09	up	up	correct
STRL.US	Sterling Construction Company Inc	20230323	38.39	38.9	37.55	37.9	173100	37.9	down	down	correct
STRM.US	Streamline Health Solutions Inc	20230323	1.68	1.72	1.66	1.69	66900	1.69	up	up	correct
STRO.US	Sutro Biopharma Inc	20230323	4.76	4.77	4.62	4.73	415600	4.73	down	down	correct
STRR.US	Star Equity Holdings Inc	20230323	0.81	0.84	0.81	0.84	2600	0.84	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20230323	8.7	8.7	8.7	8.7	100	8.7
STRS.US	Stratus Properties Inc	20230323	19.08	19.57	18.83	18.93	8200	18.93	down	down	correct
STRT.US	Strattec Security Corporation	20230323	20.6	22.79	20.6	22.1	33900	22.1	up	down	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20230323	0.8	0.8953	0.8	0.883	56325	0.883	up	up	correct
STTK.US	Shattuck Labs Inc	20230323	3.06	3.09	3	3.03	28200	3.03	down	down	correct
STX.US	Seagate Technology Holdings plc	20230323	60.84	62.52	60.62	61.6	2950300	61.6	up	up	correct
SUMO.US	Sumo Logic Inc	20230323	11.89	11.92	11.86	11.9	1395100	11.9	up	up	correct
SUNW.US	Sunworks Inc	20230323	1.53	1.601	1.45	1.5	468000	1.5	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230323	35.47	35.88	34.33	35	416500	35	down	down	correct
SURF.US	Surface Oncology Inc	20230323	0.68	0.69	0.62	0.622	164100	0.622	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20230323	4.28	4.44	4.15	4.4	49400	4.4	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230323	1.1	1.1	1.04	1.0999	6500	1.0999	down	up	incorrect
SVC.US	Service Properties Trust	20230323	9.11	9.41	8.92	9.01	1102500	9.01	down	down	correct
SVFD.US	Save Foods Inc	20230323	0.67	0.73	0.648	0.73	19200	0.73	up	up	correct
SVNAU.US	7 Acquisition Corporation Unit	20230323	10.43	10.43	10.43	10.43	0	10.43
SVRA.US	Savara Inc	20230323	1.93	2.05	1.9	1.93	130700	1.93
SVVC.US	Firsthand Technology Value Fund Inc	20230323	1.01	1.01	1.01	1.01	227	1.01
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230323	1.67	1.67	1.56	1.633	24100	1.633	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230323	0.08	0.08	0.08	0.08	1200	0.08
SWAV.US	ShockWave Medical Inc	20230323	212	217.91	208.85	210.84	318800	210.84	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230323	11.21	11.32	11.01	11.17	492200	11.17	down	down	correct
SWIM.US	Latham Group Inc	20230323	2.71	2.84	2.59	2.655	470400	2.655	down	down	correct
SWKH.US	SWK Holdings Corporation	20230323	17.7	18	17.55	17.8	5300	17.8	up	up	correct
SWKS.US	Skyworks Solutions Inc	20230323	115.96	117.96	114.55	116.36	1570700	116.36	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230323	10.25	10.25	10.25	10.25	0	10.25
SWSSU.US	Springwater Special Situations Corp Unit	20230323	10.34	10.34	10.34	10.34	0	10.34
SWSSW.US	Springwater Special Situations Corp. Warrant	20230323	0.044	0.044	0.0439	0.0439	400	0.0439	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20230323	26.71	27.685	25.61	26.02	431000	26.02	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20230323	0.31	0.325	0.308	0.308	60600	0.308	down	up	incorrect
SY.US	So	20230323	2.14	2.29	2.05	2.14	356900	2.14
SYBT.US	Stock Yards Bancorp Inc	20230323	53.22	53.22	51.71	52.37	81300	52.37	down	down	correct
SYBX.US	Synlogic Inc	20230323	0.62	0.648	0.605	0.61	60300	0.61	down	down	correct
SYNA.US	Synaptics Incorporated	20230323	108.72	112.12	107.23	109.22	406800	109.22	up	up	correct
SYNH.US	Syneos Health Inc	20230323	34.12	34.65	32.93	33.32	762300	33.32	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20230323	2.02	2.04	2.02	2.02	2300	2.02
SYRS.US	Syros Pharmaceuticals Inc	20230323	2.87	2.95	2.75	2.81	78700	2.81	down	down	correct
SYTA.US	Siyata Mobile Inc	20230323	0.178	0.178	0.165	0.1694	871627	0.1694	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230323	0.0732	0.0732	0.0732	0.0732	4	0.0732
SZZLU.US	Sizzle Acquisition Corp. Unit	20230323	10.54	10.54	10.54	10.54	40	10.54
TA.US	TravelCenters of America Inc	20230323	85.8	86.68	85.72	86.25	4177300	86.25	up	up	correct
TACT.US	TransAct Technologies Incorporated	20230323	6.37	6.56	6.2	6.43	7800	6.43	up	up	correct
TAIT.US	Taitron Components Incorporated	20230323	3.64	3.67	3.59	3.62	1000	3.62	down	down	correct
TAKMX.US	TAKMX	20230323	8.31	8.31	8.31	8.31	0	8.31
TALK.US	Talkspace Inc	20230323	0.72	0.765	0.71	0.72	50800	0.72
TALKW.US	Talkspace Inc	20230323	0.11	0.118	0.11	0.118	1000	0.118	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230323	1.77	1.79	1.651	1.75	1236000	1.75	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20230323	2.22	2.22	2.048	2.11	6600	2.11	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230323	25.58	25.6	25.46	25.5	10017	24.986	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20230323	25.17	25.25	25.17	25.25	1700	25.25	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230323	25.48	25.48	25.34	25.4599	5374	24.9603	down	up	incorrect
TAOP.US	Taoping Inc	20230323	0.64	0.65	0.64	0.64	16700	0.64
TARA.US	Protara Therapeutics Inc	20230323	3.525	3.69	3.37	3.608	47100	3.608	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20230323	12.16	12.39	11.78	12.14	53500	12.14	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230323	13.95	14.585	13.95	14.25	349400	14.25	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230323	2.24	2.31	2.16	2.16	135000	2.16	down	down	correct
TATT.US	TAT Technologies Ltd	20230323	5.84	5.84	5.84	5.84	3600	5.84
TAYD.US	Taylor Devices Inc	20230323	16.34	16.72	16.25	16.29	4600	16.29	down	down	correct
TBBK.US	The Bancorp Inc	20230323	28.97	29.08	27.48	27.62	446900	27.62	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230323	9.97	9.97	9.93	9.94	21000	9.94	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230323	9.94	10	9.92	9.92	3600	9.92	down	up	incorrect
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230323	0.12	0.1248	0.12	0.1201	57089	0.1201	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230323	2.62	2.739	2.58	2.61	645400	2.61	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230323	14.82	14.99	14.79	14.83	61100	14.83	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20230323	1.24	1.28	1.205	1.25	142600	1.25	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230323	0.105	0.108	0.081	0.081	10900	0.081	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230323	19.33	19.45	18.37	18.79	36100	18.79	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20230323	10.32	10.37	10.175	10.335	573500	10.335	up	down	incorrect
TC.US	TuanChe ADR	20230323	0.5402	0.6	0.53	0.6	51950	0.6	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230323	15.4	15.4	14.58	14.95	3100	14.95	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20230323	51.48	51.71	48.68	48.94	935300	48.94	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230323	18.2	18.75	18	18.16	48800	18.16	down	down	correct
TCBK.US	TriCo Bancshares	20230323	43	43.93	41.28	41.43	121400	41.43	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230323	13.605	13.605	13.605	13.605	400	13.605
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230323	16.53	17.18	16.05	16.25	43100	16.25	down	up	incorrect
TCCO.US	Technical Communications Corporation	20230323	0.53	0.53	0.53	0.53	300	0.53
TCDA.US	Tricida Inc	20230323	0.0128	0.015	0.0128	0.013	202618	0.013	up	down	incorrect
TCFC.US	The Community Financial Corporation	20230323	34	34.5	34	34	3700	34
TCMD.US	Tactile Systems Technology Inc	20230323	15.99	16.59	15.61	15.91	193900	15.91	down	up	incorrect
TCOM.US	Trip.com Group Limited	20230323	38.03	38.565	36.76	37.39	3379940	37.39	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230323	1.68	1.7	1.64	1.69	38200	1.69	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20230323	9.75	9.89	9.73	9.73	310300	9.73	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20230323	1.52	1.52	1.34	1.42	332200	1.42	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20230323	2.5	2.55	2.359	2.45	7400	2.45	down	up	incorrect
TCVA.US	TCV Acquisition Corp	20230323	10.22	10.22	10.22	10.22	200000	10.22
TCX.US	Tucows Inc	20230323	23.41	24.47	23.41	24.34	53048	24.34	up	up	correct
TDS.US	PV	20230323	13.54	13.7	11.7901	12.42	130997	12.42	down	down	correct
TDUP.US	ThredUp Inc	20230323	2.5	2.54	2.37	2.38	719600	2.38	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20230323	152.5	155.835	149.915	153.29	1483505	153.29	up	up	correct
TECH.US	Bio	20230323	72.7	73.3	71.32	71.92	718600	71.92	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20230323	9.74	9.842	9.74	9.842	3800	9.842	up	up	correct
TEDU.US	Tarena International Inc	20230323	3.75	3.77	3.67	3.7	4100	3.7	down	down	correct
TELA.US	TELA Bio Inc	20230323	10.02	10.2	9.82	10.01	22500	10.01	down	down	correct
TELL.US	Tellurian Inc	20230323	1.08	1.09	0.97	0.98	17231000	0.98	down	down	correct
TENB.US	Tenable Holdings Inc	20230323	44.64	45.93	44.47	44.98	591600	44.98	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20230323	0.581	0.595	0.521	0.526	2637600	0.526	down	down	correct
TER.US	Teradyne Inc	20230323	105.9	108.91	105.51	107.61	1262800	107.61	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230323	8.92	9.2	8.565	9.1	166030	9.1	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230323	4.42	4.54	4.42	4.43	2900	4.43	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20230323	10.165	10.165	10.165	10.165	455	10.165
TETCU.US	Tech and Energy Transition Corporation	20230323	10.1504	10.1504	10.1504	10.1504	0	10.1504
TETCW.US	Tech and Energy Transition Corporation	20230323	0.0022	0.003	0.002	0.0021	74801	0.0021	down	down	correct
TFC.US	PR	20230323	20.02	20.2	19.68	19.73	208338	19.73	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20230323	0.743	0.759	0.73	0.735	68300	0.735	down	down	correct
TFSL.US	TFS Financial Corporation	20230323	12.71	12.71	12.22	12.3	436500	12.3	down	up	incorrect
TGH.US	PB	20230323	19.75	20.0145	18.72	18.82	13806	18.82	down	down	correct
TGLS.US	Tecnoglass Inc	20230323	37.87	38.73	37.3502	37.82	288804	37.7353	down	down	correct
TGTX.US	TG Therapeutics Inc	20230323	14.46	15.11	14.35	14.91	3300000	14.91	up	down	incorrect
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230323	10.34	10.37	10.34	10.36	4700	10.36	up	down	incorrect
TGVCU.US	TG Venture Acquisition Corp. Units	20230323	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230323	0.06	0.06	0.06	0.06	0	0.06
TH.US	Target Hospitality Corp	20230323	16.89	16.89	15.582	15.81	689500	15.81	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230323	10.18	10.18	10.18	10.18	0	10.18
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230323	10.11	10.11	10.11	10.11	0	10.11
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230323	0.14	0.1797	0.14	0.1501	407	0.1501	up	down	incorrect
THFF.US	First Financial Corporation	20230323	37.89	37.94	36.84	36.98	36400	36.98	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230323	3.68	4.18	3.67	3.92	150900	3.92	up	up	correct
THRM.US	Gentherm Incorporated	20230323	58.29	58.76	56.8	57.39	243100	57.39	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230323	4.9	4.9	4.66	4.7	25400	4.7	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230323	7.63	7.809	7.45	7.64	78000	7.64	up	up	correct
THRY.US	Thryv Holdings Inc	20230323	22.74	23.12	22.07	22.27	181700	22.27	down	down	correct
THTX.US	Theratechnologies Inc	20230323	0.88	0.88	0.8	0.82	9600	0.82	down	up	incorrect
THWWW.US	Target Hospitality Corp	20230323	5.87	5.8701	5.4	5.44	2079	5.44	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20230323	6.11	6.12	6.11	6.12	123438	6.12	up	up	correct
TIGO.US	Millicom International Cellular S.A	20230323	18.44	18.64	18.06	18.14	59500	18.14	down	down	correct
TIGR.US	UP Fintech Holding Limited	20230323	3.1	3.268	3.082	3.15	1662300	3.15	up	up	correct
TIL.US	Instil Bio Inc	20230323	0.63	0.64	0.6021	0.6195	809499	0.6195	down	up	incorrect
TILE.US	Interface Inc	20230323	7.72	7.9	7.69	7.83	506800	7.8201	up	down	incorrect
TIOA.US	Tio Tech A Class A Ordinary Share	20230323	10.21	10.21	10.21	10.21	2400	10.21
TIOAU.US	Tio Tech A	20230323	10.21	10.21	10.21	10.21	2000	10.21
TIOAW.US	Tio Tech A Warrants	20230323	0.0084	0.0084	0.0026	0.0028	162780	0.0028	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230323	32.68	32.68	32.68	32.68	0	32.68
TIPPX.US	Total Income + Real Estate Fund CL C	20230323	31.05	31.05	31.05	31.05	0	31.05
TIPRX.US	Totl In Rl Est A	20230323	33.16	33.16	33.16	33.16	0	33.16
TIPT.US	Tiptree Inc	20230323	14.44	14.49	13.84	13.92	62000	13.92	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230323	33.99	33.99	33.99	33.99	0	33.99
TIRX.US	Tian Ruixiang Holdings Ltd	20230323	1.09	1.11	1.07	1.07	5200	1.07	down	down	correct
TITN.US	Titan Machinery Inc	20230323	28.33	29.56	28.04	28.39	369800	28.39	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230323	0.173	0.18	0.171	0.172	134300	0.172	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230323	3.02	3.15	2.8	2.895	42900	2.895	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230323	4.3	4.3	4.3	4.3	0	4.3
TLIS.US	Talis Biomedical Corporation	20230323	0.52	0.544	0.498	0.505	62800	0.505	down	down	correct
TLRY.US	Tilray Inc	20230323	2.64	2.71	2.56	2.61	8100700	2.61	down	down	correct
TLS.US	Telos Corporation	20230323	2.3	2.41	2.27	2.3	641900	2.3
TLSA.US	Tiziana Life Sciences PLC	20230323	0.78	0.87	0.78	0.83	43700	0.83	up	up	correct
TMC.US	TMC the metals company Inc	20230323	0.85	0.865	0.8	0.861	806000	0.861	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230323	23.91	24.54	23.91	24.08	214300	24.08	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230323	0.12	0.12	0.105	0.11	12600	0.11	down	down	correct
TMDI.US	Titan Medical Inc	20230323	0.1099	0.1099	0.096	0.1	102774	0.1	down	down	correct
TMDX.US	TransMedics Group Inc	20230323	74.83	77.05	72.36	73.81	326600	73.81	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230323	10.32	10.32	10.32	10.32	0	10.32
TMKRU.US	Tastemaker Acquisition Corp	20230323	10.26	10.26	10.26	10.26	0	10.26
TMUS.US	T	20230323	143.01	143.85	141.17	142.3	6064400	142.3	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230323	41.75	43	41.19	41.73	668500	41.73	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230323	4.12	4.245	3.985	4.07	117800	4.07	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230323	0.63	0.63	0.55	0.57	1325400	0.57	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230323	2.68	2.68	2.49	2.56	188300	2.56	down	up	incorrect
TOACU.US	Talon 1 Acquisition Corp. Unit	20230323	10.54	10.54	10.54	10.54	100	10.54
TOI.US	DFP Healthcare Acquisitions Corp	20230323	0.84	0.849	0.79	0.806	128700	0.806	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20230323	0.165	0.1675	0.0604	0.1111	11020	0.1111	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230323	0.61	0.67	0.57	0.64	46500	0.64	up	up	correct
TOPS.US	Top Ships Inc	20230323	0.89	1	0.82	0.87	5227100	0.87	down	down	correct
TOUR.US	Tuniu Corporation	20230323	1.8	1.87	1.77	1.81	203600	1.81	up	up	correct
TOWN.US	TowneBank	20230323	26.89	27.35	26.17	26.43	175518	26.2083	down	down	correct
TPIC.US	TPI Composites Inc	20230323	11.98	12.58	11.56	11.72	752500	11.72	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230323	1.37	1.429	1.355	1.4	12900	1.4	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230323	16.04	17.25	15.885	16.2	55700	16.2	up	up	correct
TREE.US	LendingTree Inc	20230323	25.58	26.87	25.28	25.6	225400	25.6	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230323	5.36	5.37	5.1	5.16	93600	5.16	down	down	correct
TRIB.US	Trinity Biotech plc	20230323	0.91	0.95	0.91	0.92	26500	0.92	up	up	correct
TRIN.US	Trinity Capital Inc	20230323	13.5	13.82	13.15	13.26	312381	12.7953	down	up	incorrect
TRIP.US	TripAdvisor Inc	20230323	19.09	19.32	18.57	18.73	1990700	18.73	down	down	correct
TRIS.US	UN	20230323	10.4	10.4	10.4	10.4	0	10.4
TRKAW.US	Troika Media Group Inc	20230323	0.0666	0.0669	0.0633	0.0669	74507	0.0669	up	up	correct
TRMB.US	Trimble Inc	20230323	48.82	49.73	48.35	48.69	900800	48.69	down	up	incorrect
TRMD.US	TORM plc	20230323	35.3	35.87	34.16	34.47	364300	31.88	down	down	correct
TRMK.US	Trustmark Corporation	20230323	25.06	25.26	24.02	24.2	402500	24.2	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230323	5.38	5.46	5.29	5.32	145100	5.32	down	down	correct
TRNS.US	Transcat Inc	20230323	86.95	88.04	86.35	87.3	40300	87.3	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230323	10.52	10.52	10.52	10.52	0	10.52
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230323	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230323	0.0664	0.0664	0.0664	0.0664	1	0.0664
TROO.US	TROOPS Inc	20230323	3.32	3.53	3.1	3.4	5300	3.4	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230323	108.8	111.51	107.95	108.85	1278800	108.85	up	up	correct
TRS.US	TriMas Corporation	20230323	26.92	27.28	26.56	26.69	71000	26.69	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230323	32.84	32.85	31.95	32.16	126700	32.16	down	down	correct
TRTN.US	PE	20230323	19.75	19.94	19.46	19.46	11262	19.46	down	down	correct
TRUE.US	TrueCar Inc	20230323	2.23	2.295	2.225	2.27	147300	2.27	up	down	incorrect
TRUP.US	Trupanion Inc	20230323	48.55	50	40.53	41.19	4801000	41.19	down	up	incorrect
TRVG.US	trivago N.V	20230323	1.51	1.54	1.49	1.51	73800	1.51
TRVI.US	Trevi Therapeutics Inc	20230323	1.77	1.8	1.75	1.78	21600	1.78	up	up	correct
TRVN.US	Trevena Inc	20230323	0.701	0.748	0.66	0.69	169100	0.69	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230323	6.97	7.1	6.87	7.06	12400	7.06	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230323	28.01	28.35	27.72	27.73	12200	27.73	down	down	correct
TSCO.US	Tractor Supply Company	20230323	228.36	228.84	224.85	226.61	921200	226.61	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20230323	41.4	41.75	41.21	41.42	546500	41.42	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230323	0.719	0.73	0.68	0.7	324400	0.7	down	up	incorrect
TSIFX.US	TSIFX	20230323	8.91	8.91	8.91	8.91	0	8.91
TSLA.US	Tesla Inc	20230323	195.26	199.31	188.65	192.22	144193906	192.22	down	down	correct
TSP.US	TuSimple Holdings Inc	20230323	1.43	1.49	1.35	1.37	1947100	1.37	down	down	correct
TSRI.US	TSR Inc	20230323	7.83	7.83	7.83	7.83	0	7.83
TSVT.US	2seventy bio Inc	20230323	9.47	9.6	9.27	9.49	736100	9.49	up	up	correct
TTCF.US	Tattooed Chef Inc	20230323	1.42	1.49	1.4	1.49	1133400	1.49	up	up	correct
TTD.US	The Trade Desk Inc	20230323	59.31	62.532	59	60.19	4035300	60.19	up	up	correct
TTEC.US	TTEC Holdings Inc	20230323	36.15	37.17	35.96	36.16	157418	35.6478	up	down	incorrect
TTEK.US	Tetra Tech Inc	20230323	142.21	146.16	141.45	142.15	285300	142.15	down	down	correct
TTGT.US	TechTarget Inc	20230323	34.74	35.43	34.38	34.63	161600	34.63	down	down	correct
TTMI.US	TTM Technologies Inc	20230323	12.58	12.87	12.37	12.49	440500	12.49	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230323	0.75	0.79	0.75	0.75	17700	0.75
TTOO.US	T2 Biosystems Inc	20230323	0.593	0.605	0.45	0.5	3503000	0.5	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230323	4.64	4.64	4.39	4.53	82100	4.53	down	down	correct
TTWO.US	Take	20230323	114	119.03	114	117.48	2357600	117.48	up	up	correct
TUEM.US	Tuesday Morning Corporation	20230323	0.061	0.081	0.061	0.081	23479	0.081	up	down	incorrect
TURN.US	180 Degree Capital Corp	20230323	4.98	4.98	4.97	4.97	2400	4.97	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230323	4.3	4.46	3.92	4.02	308000	4.02	down	down	correct
TVTX.US	Travere Therapeutics Inc	20230323	19.74	20.47	19.6	20.38	865488	20.38	up	up	correct
TW.US	Tradeweb Markets Inc	20230323	74.28	74.985	73.53	74	468300	74	down	up	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230323	10.04	10.04	10.04	10.04	3800	10.04
TWCBU.US	Bilander Acquisition Corp. Unit	20230323	10.04	10.04	10.04	10.04	0	10.04
TWIN.US	Twin Disc Incorporated	20230323	10	10.12	9.23	9.6	19800	9.6	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230323	7.1	7.441	7.02	7.25	286900	7.25	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20230323	10.2	10.2	10.2	10.2	100	10.2
TWNK.US	Hostess Brands Inc	20230323	24.07	24.27	23.83	23.93	701600	23.93	down	down	correct
TWOU.US	2U Inc	20230323	6.64	6.92	6.47	6.485	868600	6.485	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20230323	16.12	16.77	15.58	15.98	889400	15.98	down	down	correct
TXG.US	10x Genomics Inc	20230323	49.48	51.55	48.6	49.04	707600	49.04	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230323	3.41	3.59	3.41	3.59	54700	3.59	up	up	correct
TXN.US	Texas Instruments Incorporated	20230323	178.14	181.89	177.35	180.28	5083300	180.28	up	up	correct
TXRH.US	Texas Roadhouse Inc	20230323	106.64	107.09	103.64	104.92	830600	104.92	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230323	15.5	16	14.978	15.45	69600	15.45	down	down	correct
TZOO.US	Travelzoo	20230323	5.43	5.43	5.14	5.19	39700	5.19	down	down	correct
UAL.US	United Airlines Holdings Inc	20230323	43.07	43.5	41.19	41.66	9530500	41.66	down	down	correct
UBCP.US	United Bancorp Inc	20230323	15.43	15.44	15.25	15.25	3300	15.25	down	up	incorrect
UBFO.US	United Security Bancshares	20230323	6.27	6.33	6.2	6.22	19791	6.22	down	up	incorrect
UBOH.US	United Bancshares Inc	20230323	19	19.5	19	19.5	3510	19.5	up	up	correct
UBSI.US	United Bankshares Inc	20230323	35.96	36.34	35.06	35.45	841800	35.45	down	down	correct
UBX.US	Unity Biotechnology Inc	20230323	4	4.37	3.95	4.1	259000	4.1	up	up	correct
UCBI.US	United Community Banks Inc	20230323	27.5	27.88	26.89	27.04	1097200	27.04	down	down	correct
UCBIO.US	United Community Banks Inc	20230323	20.968	21.25	20.447	20.79	14100	20.79	down	down	correct
UCL.US	uCloudlink Group Inc	20230323	4.1	4.24	4.01	4.15	92329	4.15	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230323	31.15	31.96	30.93	31.54	270300	31.54	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20230323	8.84	9	8.52	8.54	290800	8.54	down	down	correct
UEIC.US	Universal Electronics Inc	20230323	8.94	9.23	8.81	9.02	317000	9.02	up	down	incorrect
UFCS.US	United Fire Group Inc	20230323	26.31	26.39	25.48	25.62	55800	25.62	down	up	incorrect
UFPI.US	UFP Industries Inc	20230323	77.39	78.5	75.78	76.62	394500	76.62	down	down	correct
UFPT.US	UFP Technologies Inc	20230323	121.88	124.77	120.82	124.25	85300	124.25	up	up	correct
UG.US	United	20230323	9.33	9.51	9.21	9.49	4000	9.49	up	up	correct
UGRO.US	urban	20230323	2.7	2.7799	2.5103	2.55	15895	2.55	down	down	correct
UHAL.US	AMERCO	20230323	55.49	56.73	54.27	54.55	247000	54.55	down	up	incorrect
UIHC.US	United Insurance Holdings Corp	20230323	2.24	2.55	2.21	2.51	150600	2.51	up	up	correct
UK.US	Ucommune International Ltd	20230323	0.9599	1.05	0.92	1.04	147388	1.04	up	up	correct
UKOMW.US	Ucommune International Ltd	20230323	0.035	0.035	0.0202	0.021	430	0.021	down	down	correct
ULBI.US	Ultralife Corporation	20230323	4.01	4.03	3.86	3.92	18500	3.92	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230323	9.14	9.16	8.74	8.85	1068600	8.85	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230323	27.36	28.12	26.8	26.97	124000	26.97	down	down	correct
ULTA.US	Ulta Beauty Inc	20230323	510.82	517.6	508.63	515.74	541000	515.74	up	up	correct
UMBF.US	UMB Financial Corporation	20230323	61.08	61.42	58.46	58.68	548200	58.68	down	down	correct
UNAM.US	Unico American Corporation	20230323	1.13	1.17	1.13	1.16	2300	1.16	up	down	incorrect
UNB.US	Union Bankshares Inc	20230323	23.11	23.11	22.61	22.97	5400	22.97	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230323	2.18	2.2	1.8	1.83	1227700	1.83	down	down	correct
UNIT.US	Uniti Group Inc	20230323	3.45	3.52	3.29	3.32	3177566	3.1809	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20230323	23.49	23.49	22.71	22.82	16700	22.82	down	up	incorrect
UONE.US	Urban One Inc	20230323	7.35	7.48	7	7.12	52800	7.12	down	down	correct
UONEK.US	Urban One Inc	20230323	5.28	5.41	5.19	5.19	19700	5.19	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20230323	0.63	0.63	0.6	0.618	2400	0.618	down	down	correct
UPLD.US	Upland Software Inc	20230323	4.31	4.4	4.1	4.16	493422	4.16	down	down	correct
UPST.US	Upstart Holdings Inc	20230323	14.36	14.78	13.095	13.58	7572500	13.58	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230323	10.49	10.49	10.49	10.49	0	10.49
UPWK.US	Upwork Inc	20230323	10.82	11.47	10.82	11.04	1231000	11.04	up	up	correct
URBN.US	Urban Outfitters Inc	20230323	26.55	26.6	25.43	25.83	1096100	25.83	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20230323	8.15	8.6	7.99	8.36	70900	8.36	up	up	correct
UROY.US	Uranium Royalty Corp	20230323	2.13	2.16	2.01	2.05	538400	2.05	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230323	8.47	8.65	8.38	8.45	8300	8.45	down	down	correct
USAU.US	U.S. Gold Corp	20230323	4.36	4.45	4.33	4.4	45300	4.4	up	up	correct
USCB.US	US Century Bank	20230323	11.11	11.21	10.92	11	9400	11	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230323	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230323	1.81	1.81	1.66	1.72	74300	1.72	down	down	correct
USIO.US	Usio Inc	20230323	1.69	1.75	1.65	1.68	24000	1.68	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230323	147.45	147.45	147.45	147.45	2400	147.45
USQIX.US	USQ Core Real Estate Fund	20230323	27.87	27.87	27.87	27.87	0	27.87
USQSX.US	USQ Core Real Estate Fund	20230323	27.93	27.93	27.93	27.93	0	27.93
UTHR.US	United Therapeutics Corporation	20230323	213.34	216.35	212.15	216.02	862900	216.02	up	up	correct
UTMD.US	Utah Medical Products Inc	20230323	90.61	92.03	90	90.32	4400	90.32	down	up	incorrect
UTME.US	United Time Technology Co. Ltd	20230323	0.81	0.85	0.81	0.82	7600	0.82	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230323	0.217	0.25	0.217	0.226	71500	0.226	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230323	3.74	3.74	3.7	3.7	1000	3.7	down	down	correct
UVSP.US	Univest Financial Corporation	20230323	24.6	24.6	23.52	23.93	133600	23.93	down	down	correct
UXIN.US	Uxin Limited	20230323	2.64	2.64	2.47	2.55	64500	2.55	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20230323	36.99	37.8	35.82	36.91	26500	36.91	down	down	correct
VACC.US	Vaccitech plc	20230323	2.89	2.89	2.16	2.16	415000	2.16	down	down	correct
VALN.US	Valneva SE	20230323	10.48	10.95	10.14	10.903	4500	10.903	up	up	correct
VALU.US	Value Line Inc	20230323	49.08	50.36	48	48.24	3100	48.24	down	up	incorrect
VAQC.US	Vector Acquisition Corporation II	20230323	10.01	10.01	10.01	10.01	1800	10.01
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230323	2.25	2.285	2.025	2.09	121500	2.09	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20230323	54.5	54.5	54.5	54.5	0	54.5
VBIV.US	VBI Vaccines Inc	20230323	0.31	0.33	0.29	0.3	826000	0.3	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20230323	0.138	0.159	0.138	0.155	1017900	0.155	up	up	correct
VBNK.US	VersaBank Common Shares	20230323	7.51	7.51	7.409	7.43	700	7.43	down	down	correct
VBTX.US	Veritex Holdings Inc	20230323	19.39	19.57	18.452	18.48	576300	18.48	down	down	correct
VC.US	Visteon Corporation	20230323	154.89	157.49	152.87	154.56	170500	154.56	down	up	incorrect
VCEL.US	Vericel Corporation	20230323	28.69	29.31	28.36	28.81	253100	28.81	up	up	correct
VCMIX.US	Versus Capital Multi	20230323	27.97	27.97	27.97	27.97	0	27.97
VCNX.US	Vaccinex Inc	20230323	0.39	0.4	0.38	0.39	81900	0.39
VCRRX.US	Versus Capital Real Assets Fund LLC	20230323	27.3	27.3	27.3	27.3	0	27.3
VCTR.US	Victory Capital Holdings Inc	20230323	30.21	30.465	29.16	29.47	386600	29.47	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230323	10.14	10.14	10.14	10.14	400	10.14
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230323	10.17	10.17	10.17	10.17	0	10.17
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230323	0.103	0.1134	0.103	0.1134	3669	0.1134	up	up	correct
VCYT.US	Veracyte Inc	20230323	22.13	22.91	21.54	22.12	625100	22.12	down	down	correct
VECO.US	Veeco Instruments Inc	20230323	20.74	21.21	20.66	20.85	350900	20.85	up	up	correct
VECT.US	VectivBio Holding AG	20230323	8.06	9.15	8.06	8.11	56500	8.11	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230323	1.76	1.77	1.67	1.72	57300	1.72	down	down	correct
VEON.US	VEON Ltd	20230323	16.6	17.92	16.52	17.92	51200	17.92	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20230323	7.37	7.75	7.29	7.47	422300	7.47	up	down	incorrect
VERB.US	Verb Technology Company Inc	20230323	0.111	0.111	0.105	0.11	1715300	0.11	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20230323	0.03	0.03	0.025	0.0299	37304	0.0299	down	down	correct
VERI.US	Veritone Inc	20230323	5.18	5.411	5.137	5.23	437500	5.23	up	up	correct
VERO.US	Venus Concept Inc	20230323	0.19	0.21	0.186	0.195	167900	0.195	up	up	correct
VERU.US	Veru Inc	20230323	1.41	1.45	1.28	1.31	3140500	1.31	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230323	15.47	15.656	14.19	14.35	762500	14.35	down	down	correct
VERX.US	Vertex Inc	20230323	18.31	19.11	18.31	18.99	432400	18.99	up	up	correct
VERY.US	Vericity Inc	20230323	8.06	8.06	8.06	8.06	107	8.06
VEV.US	Vicinity Motor Corp. Common Stock	20230323	0.8	0.89	0.8	0.853	19600	0.853	up	up	correct
VFF.US	Village Farms International Inc	20230323	0.87	0.9	0.831	0.84	460100	0.84	down	down	correct
VFLEX.US	VFLEX	20230323	26.24	26.24	26.24	26.24	0	26.24
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230323	10.42	10.42	10.42	10.42	1	10.42
VIA.US	Via Renewables Inc	20230323	21.03	21.03	16	16.2	223700	16.2	down	down	correct
VIASP.US	Via Renewables Inc	20230323	22.94	23.268	20.01	20.96	13700	20.2929	down	down	correct
VIAV.US	Viavi Solutions Inc	20230323	10.5	10.64	10.31	10.45	1208700	10.45	down	down	correct
VICR.US	Vicor Corporation	20230323	44.21	45.63	43.38	43.81	247900	43.81	down	up	incorrect
VIEW.US	View Inc	20230323	0.527	0.57	0.527	0.554	1160600	0.554	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230323	10.3	10.3	10.3	10.3	0	10.3
VIIAW.US	7GC & Co. Holdings Inc	20230323	0.1001	0.1001	0.1	0.1	1475	0.1	down	down	correct
VINC.US	Vincerx Pharma Inc	20230323	0.988	1.01	0.899	0.899	23600	0.899	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230323	0.978	1.03	0.96	1	39900	1	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20230323	8.72	8.74	8.04	8.04	34100	8.04	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230323	1.01	1.01	0.99	1	26300	1	down	down	correct
VIR.US	Vir Biotechnology Inc	20230323	22.57	22.93	22.03	22.26	928700	22.26	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230323	3.86	3.9	3.85	3.85	15100	3.85	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230323	0.29	0.324	0.275	0.31	561100	0.31	up	up	correct
VIRT.US	Virtu Financial Inc	20230323	17.48	17.5	17.02	17.19	1403700	17.19	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230323	1.5	1.55	1.36	1.39	40300	1.39	down	down	correct
VISL.US	Vislink Technologies Inc	20230323	0.39	0.4	0.38	0.39	24100	0.39
VITL.US	Vital Farms Inc	20230323	14.2	14.305	13.91	14.09	161300	14.09	down	down	correct
VIVE.US	Viveve Medical Inc	20230323	0.057	0.063	0.057	0.062	8600	0.062	up	up	correct
VJET.US	voxeljet AG	20230323	2.35	2.35	2.11	2.15	10700	2.15	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230323	9.6	9.605	8.964	9.23	3265900	9.23	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20230323	10.22	10.22	10.22	10.22	0	10.22
VLCN.US	Volcon Inc. Common stock	20230323	1.39	1.4	1.33	1.377	15400	1.377	down	down	correct
VLGEA.US	Village Super Market Inc	20230323	22.7	22.97	22.23	22.42	58100	22.42	down	down	correct
VLN.US	WT	20230323	0.16	0.1656	0.1589	0.159	11675	0.159	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20230323	0.41	0.43	0.39	0.41	293700	0.41
VLY.US	Valley National Bancorp	20230323	9.46	9.54	8.86	9.06	6593800	9.06	down	down	correct
VLYPO.US	Valley National Bancorp	20230323	23.03	23.18	22.18	22.55	21600	22.55	down	down	correct
VLYPP.US	Valley National Bancorp	20230323	21.51	22.06	20.53	20.65	21500	20.65	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20230323	3.635	3.75	3.635	3.656	7500	3.656	up	up	correct
VMD.US	Viemed Healthcare Inc	20230323	10.03	10.24	9.96	10.14	154100	10.14	up	down	incorrect
VMEO.US	Vimeo Inc	20230323	3.48	3.645	3.48	3.58	1238300	3.58	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230323	10.35	10.35	10.35	10.35	0	10.35
VNDA.US	Vanda Pharmaceuticals Inc	20230323	6.6	6.69	6.51	6.62	366400	6.62	up	up	correct
VNET.US	21Vianet Group Inc	20230323	3.09	3.72	3.09	3.47	3581000	3.47	up	up	correct
VNO.US	PO	20230323	10.81	10.865	10.02	10.1	128308	10.1	down	down	correct
VNOM.US	Viper Energy Partners LP	20230323	27.52	28.1	26.801	26.92	373600	26.92	down	down	correct
VOD.US	Vodafone Group Plc	20230323	11.16	11.21	10.96	11.04	4087100	11.04	down	down	correct
VOR.US	Vor Biopharma Inc	20230323	5.53	5.55	5.05	5.1	75600	5.1	down	down	correct
VOXX.US	VOXX International Corporation	20230323	12.03	12.24	11.99	12.1	50800	12.1	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20230323	10.28	10.28	10.28	10.28	0	10.28
VPCBU.US	VPC Impact Acquisition Holdings II	20230323	10.26	10.26	10.26	10.26	0	10.26
VQS.US	Viq Solutions Inc	20230323	0.31	0.3453	0.31	0.3185	22000	0.3185	up	up	correct
VRA.US	Vera Bradley Inc	20230323	6.11	6.11	5.81	5.93	234100	5.93	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230323	3.79	3.968	3.69	3.7	26300	3.7	down	down	correct
VRAY.US	ViewRay Inc	20230323	3.36	3.42	3.33	3.36	916500	3.36
VRCA.US	Verrica Pharmaceuticals Inc	20230323	6.52	6.64	6.175	6.21	258500	6.21	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230323	26.06	26.13	25.02	25.5	457044	25.5	down	down	correct
VREX.US	Varex Imaging Corporation	20230323	17.35	17.76	17.22	17.44	266500	17.44	up	up	correct
VRM.US	Vroom Inc	20230323	0.89	0.91	0.84	0.875	1054200	0.875	down	down	correct
VRME.US	VerifyMe Inc	20230323	1.5547	1.5547	1.47	1.5	5900	1.5	down	down	correct
VRMEW.US	VerifyMe Inc	20230323	0.1586	0.1586	0.1586	0.1586	100	0.1586
VRNA.US	Verona Pharma plc	20230323	19.4	20.64	19.28	19.85	407300	19.85	up	up	correct
VRNS.US	Varonis Systems Inc	20230323	26.28	26.83	25.97	26.18	500900	26.18	down	up	incorrect
VRNT.US	Verint Systems Inc	20230323	36.04	36.62	35.85	36.29	343000	36.29	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230323	0.88	0.88	0.78	0.85	19800	0.85	down	down	correct
VRRM.US	Verra Mobility Corporation	20230323	16.97	17.03	16.76	16.88	1525100	16.88	down	down	correct
VRSK.US	Verisk Analytics Inc	20230323	182.91	184.12	181.01	181.82	1033600	181.82	down	down	correct
VRSN.US	VeriSign Inc	20230323	198.76	202.71	198.07	200.62	675800	200.62	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230323	171.99	176.33	167.99	169.36	64700	169.36	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20230323	301.95	305.47	300.68	304.75	1312800	304.75	up	up	correct
VS.US	Versus Systems Inc	20230323	0.573	0.573	0.5521	0.57	174700	0.57	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230323	10.9125	10.9125	10.9125	10.9125	0	10.9125
VSAT.US	Viasat Inc	20230323	32.85	33.67	30.86	30.89	663800	30.89	down	down	correct
VSEC.US	VSE Corporation	20230323	43.67	44.4	43.38	43.93	96900	43.93	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230323	5.74	5.74	5.74	5.74	0	5.74
VSLCX.US	Invesco Senior Loan Fund Class C	20230323	5.76	5.76	5.76	5.76	0	5.76
VSLYX.US	If Inv Snr Fnd Y	20230323	5.74	5.74	5.74	5.74	0	5.74
VSSYW.US	Versus Systems Inc	20230323	0.05	0.05	0.041	0.042	1000	0.042	down	down	correct
VSTA.US	Vasta Platform Limited	20230323	3.28	3.28	3.105	3.25	20412	3.25	down	down	correct
VSTM.US	Verastem Inc	20230323	0.42	0.45	0.41	0.44	509200	0.44	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20230323	0.15	0.15	0.14	0.14	5357500	0.14	down	down	correct
VTNR.US	Vertex Energy Inc	20230323	8.16	8.52	8.06	8.3	2059300	8.3	up	up	correct
VTRS.US	Viatris Inc	20230323	9.4	9.49	9.1	9.2	10488300	9.2	down	down	correct
VTRU.US	Vitru Limited	20230323	23.55	23.87	22.6	22.8	48661	22.8	down	down	correct
VTSI.US	VirTra Inc	20230323	3.8	3.845	3.71	3.71	12300	3.71	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230323	0.811	0.85	0.763	0.779	44900	0.779	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230323	38.08	38.8	35.372	36.51	1183900	36.51	down	down	correct
VUZI.US	Vuzix Corporation	20230323	3.81	4.06	3.81	3.92	781700	3.92	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230323	0.37	0.37	0.334	0.338	104900	0.338	down	down	correct
VVPR.US	VivoPower International PLC	20230323	0.51	0.51	0.421	0.45	75600	0.45	down	up	incorrect
VWE.US	Vintage Wine Estates Inc	20230323	1.05	1.06	0.97	0.985	464600	0.985	down	down	correct
VXRT.US	Vaxart Inc	20230323	0.75	0.7597	0.73	0.7507	1011158	0.7507	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20230323	7.51	7.65	7.35	7.48	169600	7.48	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230323	2.6	2.6	2.42	2.42	18300	2.42	down	down	correct
VYNT.US	Vyant Bio Inc	20230323	0.66	0.7	0.63	0.66	8400	0.66
WABC.US	Westamerica Bancorporation	20230323	47.18	47.3	44.69	45.03	171700	45.03	down	up	incorrect
WAFD.US	Washington Federal Inc	20230323	30.15	30.42	28.72	28.97	915800	28.97	down	down	correct
WAFDP.US	Washington Federal Inc	20230323	15.44	15.51	14.85	14.85	89100	14.566	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230323	1.97	2.07	1.9	2.01	12900	2.01	up	up	correct
WAL.US	PA	20230323	13.2	13.75	11.9	12.19	406574	12.19	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230323	7.98	8.06	7.96	8	2400	8	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20230323	0.738	0.738	0.599	0.619	6800	0.619	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20230323	36.01	36.3433	34.36	34.76	101803	34.201	down	down	correct
WATT.US	Energous Corporation	20230323	0.503	0.545	0.503	0.54	255600	0.54	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230323	2.971	2.971	2.75	2.96	1400	2.96	down	up	incorrect
WB.US	Weibo Corporation	20230323	18.4	19.04	18.3	18.81	1350200	18.81	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230323	32.34	32.77	32.01	32.33	7579700	32.33	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230323	27.75	28.48	27.63	27.98	115700	27.98	up	up	correct
WDAY.US	Workday Inc	20230323	187.7	190.83	186.84	188.04	1542800	188.04	up	up	correct
WDC.US	Western Digital Corporation	20230323	34.92	35.93	34.63	35.27	2529900	35.27	up	up	correct
WDFC.US	WD	20230323	170.29	173.21	169.1	170.22	89500	170.22	down	down	correct
WE.US	WT	20230323	0.1	0.1	0.1	0.1	1771	0.1
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230323	11.18	11.18	11.18	11.18	0	11.18
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230323	12.01	12.01	12.01	12.01	0	12.01
WEJO.US	Wejo Group Limited Common Shares	20230323	0.54	0.55	0.452	0.462	257900	0.462	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230323	0.1495	0.1495	0.1495	0.1495	47829	0.1495
WEN.US	The Wendy's Company	20230323	20.87	21.07	20.57	20.77	2534200	20.77	down	down	correct
WERN.US	Werner Enterprises Inc	20230323	43.12	43.64	42.28	42.3	647400	42.3	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230323	11.87	11.87	11.87	11.87	0	11.87
WEYS.US	Weyco Group Inc	20230323	24	24.63	24	24.33	9600	24.33	up	up	correct
WFC.US	PD	20230323	17.56	17.65	17.19	17.35	59998	17.35	down	down	correct
WFCF.US	Where Food Comes From Inc	20230323	13.19	13.29	13.16	13.25	2700	13.25	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20230323	17.01	17.01	17.01	17.01	0	17.01
WFRD.US	Weatherford International plc Ordinary Shares	20230323	55.11	57.17	53.46	54.3	766400	54.3	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230323	19.818	19.818	19.818	19.818	0	19.818
WHF.US	WhiteHorse Finance Inc	20230323	12.32	12.58	12.23	12.24	49300	12.24	down	down	correct
WHLM.US	Wilhelmina International Inc	20230323	3.9	4.14	3.9	4	5400	4	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230323	1.51	1.51	1.42	1.43	4000	1.43	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230323	12.26	12.26	12.26	12.26	0	12.26
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230323	38.75	38.75	38.75	38.75	1	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230323	1.36	1.48	1.36	1.48	500	1.48	up	up	correct
WILC.US	G. Willi	20230323	13.8	13.85	13.8	13.85	2000	13.85	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20230323	1.16	1.26	1.16	1.22	521900	1.22	up	up	correct
WINA.US	Winmark Corporation	20230323	301	306.52	301	302.76	24900	302.76	up	up	correct
WING.US	Wingstop Inc	20230323	184.63	187.72	179.835	184.26	423200	184.26	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230323	4.89	5.14	4.89	5.14	8500	5.14	up	down	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20230323	10.56	10.56	10.56	10.56	200	10.56
WINVU.US	WinVest Acquisition Corp Unit	20230323	10.33	10.33	10.33	10.33	702	10.33
WINVW.US	WinVest Acquisition Corp. Warrant	20230323	0.0296	0.0296	0.0295	0.0295	5038	0.0295	down	down	correct
WIRE.US	Encore Wire Corporation	20230323	178.47	183.9	176.47	178.79	192500	178.79	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230323	1.93	2.15	1.88	1.88	185100	1.88	down	down	correct
WISH.US	ContextLogic Inc	20230323	0.4	0.423	0.39	0.397	18709300	0.397	down	down	correct
WIX.US	Wix.com Ltd	20230323	93.48	97.4	92.41	96.94	788900	96.94	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20230323	2.088	2.22	2.02	2.06	10200	2.06	down	up	incorrect
WKHS.US	Workhorse Group Inc	20230323	1.31	1.315	1.23	1.24	4935700	1.24	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230323	9.89	10.27	9.375	9.83	61900	9.83	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20230323	1.465	1.47	1.37	1.429	64300	1.429	down	up	incorrect
WKSPW.US	Worksport Ltd. Warrant	20230323	0.1587	0.1587	0.1587	0.1587	10100	0.1587
WLDN.US	Willdan Group Inc	20230323	15.59	15.76	14.44	14.57	47300	14.57	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20230323	56.78	56.78	56.01	56.32	6700	56.32	down	down	correct
WMG.US	Warner Music Group Corp	20230323	30.99	31.78	30.921	31.35	913200	31.35	up	down	incorrect
WMPN.US	William Penn Bancorporation	20230323	11.38	11.7	11.08	11.63	65700	11.63	up	up	correct
WNEB.US	Western New England Bancorp Inc	20230323	8.49	8.57	8.17	8.27	65900	8.27	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230323	0.1679	0.1839	0.1679	0.1774	125868	0.1774	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20230323	8.44	8.585	8.06	8.1	6686800	8.1	down	down	correct
WORX.US	SCWorx Corp	20230323	0.328	0.35	0.32	0.322	5100	0.322	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230323	0.84	0.87	0.83	0.83	406800	0.83	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20230323	1.7	1.76	1.66	1.68	33300	1.68	down	down	correct
WRLD.US	World Acceptance Corporation	20230323	79.66	81.48	76.39	78.31	128400	78.31	down	down	correct
WSBC.US	WesBanco Inc	20230323	31.38	31.98	30.47	30.79	212400	30.79	down	down	correct
WSBCP.US	WesBanco Inc	20230323	22.99	22.99	21.9	21.9	21400	21.9	down	down	correct
WSBF.US	Waterstone Financial Inc	20230323	15.16	15.38	14.91	14.96	83600	14.96	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230323	46.12	46.409	44.55	45.12	2980600	45.12	down	down	correct
WSFS.US	WSFS Financial Corporation	20230323	38.55	39.49	36.71	37.05	299100	37.05	down	up	incorrect
WTBA.US	West Bancorporation Inc	20230323	18.6	18.6	17.78	18.06	31500	18.06	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230323	0.16	0.165	0.141	0.145	3151200	0.145	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20230323	73.52	73.88	69.15	69.65	856300	69.65	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230323	22.91	22.96	22.49	22.5	6981	22.1054	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230323	23.45	23.5712	23.315	23.36	28843	22.9247	down	down	correct
WTW.US	Weight Watchers International Inc	20230323	224.57	228.3	224.32	226.19	427925	225.3653	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230323	3.8	3.86	3.53	3.77	665000	3.77	down	up	incorrect
WVFC.US	WVS Financial Corp	20230323	13.3	13.3	13.3	13.3	1000	13.3
WVVI.US	Willamette Valley Vineyards Inc	20230323	6.31	6.32	6.27	6.31	700	6.31
WVVIP.US	Willamette Valley Vineyards Inc	20230323	5.12	5.12	5.047	5.047	400	5.047	down	up	incorrect
WW.US	WW International Inc	20230323	4.3	4.48	4.2	4.25	1870800	4.25	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230323	10.3635	10.3635	10.36	10.36	900	10.36	down	down	correct
WWD.US	Woodward Inc	20230323	90.83	91.83	89.29	89.83	334900	89.83	down	down	correct
WYNN.US	Wynn Resorts Limited	20230323	106.71	108.93	104.88	106.2	2186100	106.2	down	down	correct
XAIR.US	Beyond Air Inc	20230323	6.68	6.98	6.15	6.29	669700	6.29	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230323	0.405	0.42	0.405	0.42	13700	0.42	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230323	0.845	0.845	0.845	0.845	0	0.845
XBIT.US	XBiotech Inc	20230323	3.41	3.42	3.25	3.25	37600	3.25	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230323	15.87	15.87	15.87	15.87	0	15.87
XCLIX.US	XCLIX	20230323	9.23	9.23	9.23	9.23	0	9.23
XCUR.US	Exicure Inc	20230323	0.92	0.975	0.92	0.975	8300	0.975	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230323	11.83	11.83	11.83	11.83	0	11.83
XEL.US	Xcel Energy Inc	20230323	63.93	64.63	62.97	63.31	3184600	63.31	down	down	correct
XELA.US	Exela Technologies Inc	20230323	0.042	0.042	0.039	0.039	119840900	0.039	down	up	incorrect
XELB.US	Xcel Brands Inc	20230323	0.72	0.72	0.611	0.6112	61600	0.6112	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230323	33.91	34.595	32.94	33.99	468100	33.99	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230323	1.32	1.35	1.26	1.28	679600	1.28	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230323	10.39	10.39	10.39	10.39	100	10.39
XFOR.US	X4 Pharmaceuticals Inc	20230323	0.86	0.873	0.829	0.84	779900	0.84	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230323	624.68	624.68	624.68	624.68	0	624.68
XGN.US	Exagen Inc	20230323	2.213	2.28	2.21	2.25	94200	2.25	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20230323	8.3	8.3	8.3	8.3	0	8.3
XLO.US	Xilio Therapeutics Inc. Common Stock	20230323	3	3.186	2.91	2.97	9700	2.97	down	down	correct
XM.US	Qualtrics International Inc	20230323	17.7	17.71	17.66	17.67	6658618	17.67	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230323	15.2	15.6	14.6	14.65	577000	14.65	down	down	correct
XNCR.US	Xencor Inc	20230323	27.14	27.835	26.965	27.71	315200	27.71	up	up	correct
XNET.US	Xunlei Limited	20230323	1.88	1.94	1.86	1.89	42800	1.89	up	up	correct
XOMA.US	XOMA Corporation	20230323	19.5	20.51	19.25	20.29	23477	20.29	up	up	correct
XOMAO.US	XOMA Corporation	20230323	24	24.2	23.12	23.35	8300	23.35	down	down	correct
XOMAP.US	XOMA Corporation	20230323	24.15	24.265	24.15	24.265	1100	24.265	up	down	incorrect
XONE.US	The ExOne Company	20230323	50.076	50.136	50.07	50.123	10300	50.123	up	down	incorrect
XOS.US	Xos Inc	20230323	0.513	0.54	0.485	0.49	247300	0.49	down	down	correct
XOSWW.US	Xos Equity Warrants	20230323	0.046	0.046	0.046	0.046	2239	0.046
XP.US	XP Inc	20230323	11.54	11.57	10.51	10.65	4974300	10.65	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230323	10.17	10.17	10.17	10.17	3300	10.17
XPAXU.US	XPAC Acquisition Corp. Unit	20230323	10.2	10.2	10.2	10.2	100	10.2
XPAXW.US	XPAC Acquisition Corp. Warrant	20230323	0.0712	0.1087	0.0511	0.1087	803	0.1087	up	up	correct
XPEL.US	XPEL Inc	20230323	63.83	64.125	62.18	63.04	171700	63.04	down	down	correct
XPER.US	Xperi Holding Corporation	20230323	10.4	10.64	10.135	10.6	216700	10.6	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230323	5.74	5.74	5.74	5.74	0	5.74
XRAY.US	DENTSPLY SIRONA Inc	20230323	36.46	37.11	36.41	36.76	1616610	36.6236	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230323	0.51	0.51	0.45	0.496	43400	0.496	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230323	14.92	15.23	14.4	14.56	1345500	14.3155	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230323	9.47	9.47	9.47	9.47	0	9.47
XSICX.US	Voya Senior Income Fund Class	20230323	9.45	9.45	9.45	9.45	0	9.45
XSIIX.US	ING Senior Incm Fd	20230323	9.43	9.43	9.43	9.43	0	9.43
XSIWX.US	ING Senior Incm Fd	20230323	9.48	9.48	9.48	9.48	0	9.48
XSLCX.US	Invesco Senior Loan Fund Class	20230323	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20230323	1.22	1.22	1.22	1.22	100	1.22
XXII.US	22nd Century Group Inc. Common Stock	20230323	0.83	0.832	0.711	0.72	2613800	0.72	down	down	correct
YELL.US	Yellow Corporation	20230323	2.21	2.25	2.07	2.1	900800	2.1	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230323	1.19	1.2	1.14	1.2	34900	1.2	up	up	correct
YI.US	111 Inc	20230323	2.79	2.93	2.67	2.69	111900	2.69	down	down	correct
YJ.US	Yunji Inc	20230323	0.39	0.4	0.38	0.4	48600	0.4	up	up	correct
YMAB.US	Y	20230323	2.84	2.9	2.77	2.85	361100	2.85	up	up	correct
YNDX.US	Yandex N.V	20230323	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20230323	43.14	43.35	42.68	42.76	38200	42.76	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20230323	0.985	1.04	0.985	1.04	56600	1.04	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20230323	2.66	2.68	2.6	2.66	12400	2.66
YTRA.US	Yatra Online Inc	20230323	1.67	1.8	1.64	1.79	104800	1.79	up	up	correct
YVR.US	Liquid Media Group Ltd	20230323	0.14	0.15	0.13	0.14	145200	0.14
YY.US	JOYY Inc	20230323	30.08	30.85	29.77	30.13	611700	30.13	up	up	correct
Z.US	Zillow Group Inc	20230323	42.33	44.22	42.17	43.36	2365700	43.36	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230323	290.06	295.92	285.87	288.75	244700	288.75	down	down	correct
ZCMD.US	Zhongchao Inc	20230323	1.15	1.27	1.15	1.27	24700	1.27	up	up	correct
ZD.US	Ziff Davis Inc.	20230323	74.42	75.88	73.91	74.41	224200	74.41	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230323	0.94	0.94	0.85	0.89	47400	0.89	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20230323	0.1537	0.169	0.1255	0.1346	3058171	0.1346	down	down	correct
ZEUS.US	Olympic Steel Inc	20230323	49.59	51.39	48.87	49.45	110600	49.45	down	up	incorrect
ZG.US	Zillow Group Inc	20230323	41.49	43.36	41.49	42.47	406000	42.47	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230323	23.83	24.16	23.285	23.34	2746600	23.34	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230323	10.24	10.24	10.24	10.24	0	10.24
ZION.US	Zions Bancorporation National Association	20230323	30.39	30.78	27	27.45	9700700	27.45	down	down	correct
ZIONL.US	ZIONL	20230323	22.41	22.55	21.48	21.55	41300	21.55	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20230323	22.21	23	21.2	21.31	52500	21.31	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230323	19.8812	20	19.5	19.65	10163	19.65	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230323	2.86	2.9	2.5	2.54	61800	2.54	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230323	0.7623	0.77	0.55	0.5502	13744	0.5502	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20230323	0.725	0.73	0.7	0.71	13500	0.71	down	up	incorrect
ZLAB.US	Zai Lab Limited	20230323	31.51	33.8	30.75	31.46	600500	31.46	down	down	correct
ZM.US	Zoom Video Communications Inc	20230323	69.44	70.73	68.71	69.19	3849400	69.19	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230323	18.22	18.655	17.4	17.83	424500	17.83	down	down	correct
ZS.US	Zscaler Inc	20230323	111.1	113.74	110.283	112.56	1836100	112.56	up	down	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230323	10.14	10.14	10.12	10.12	52400	10.12	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230323	10.14	10.14	10.14	10.14	0	10.14
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230323	0.1177	0.2104	0.1177	0.1686	3035	0.1686	up	up	correct
ZUMZ.US	Zumiez Inc	20230323	17.94	18.31	17.24	17.49	457500	17.49	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230323	11	12	10	11.16	648970	11.16	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230323	19.98	19.98	13.5	14	640100	14	down	down	correct
ZXYZ.US	A	20230323	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230323	0.4153	0.464	0.4153	0.455	160939	0.455	up	up	correct
ZYXI.US	Zynex Inc	20230323	10.85	11.01	10.53	10.67	183400	10.67	down	down	correct