CollectAI

close-nasdaq_stocks

2023/03/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230327	6.66	6.66	6.66	6.66	0	6.66
AACG.US	ATA Creativity Global	20230327	1.9	1.9	1.8	1.82	9800	1.82	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230327	10.07	10.07	10.07	10.07	2900	10.07
AACIU.US	Armada Acquisition Corp. I Unit	20230327	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230327	0.1095	0.1095	0.1	0.1	301	0.1	down	down	correct
AADI.US	Aadi Bioscience Inc	20230327	7.04	7.305	7.04	7.25	180100	7.25	up	up	correct
AAIDX.US	AAIDX	20230327	19.57	19.57	19.57	19.57	0	19.57
AAL.US	American Airlines Group Inc	20230327	13.96	14.06	13.71	13.94	17126700	13.94	down	down	correct
AAME.US	Atlantic American Corporation	20230327	2.43	2.48	2.43	2.48	800	2.48	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230327	2.36	2.365	1.71	1.72	808000	1.72	down	up	incorrect
AAON.US	AAON Inc	20230327	92.27	94.01	92.08	92.81	238500	92.81	up	up	correct
AAPL.US	Apple Inc	20230327	159.94	160.77	157.87	158.28	52390300	158.28	down	down	correct
AATC.US	Image Sensing Systems Inc	20230327	4	4	4	4	4100	4
ABCB.US	Ameris Bancorp	20230327	38.11	38.31	36.8	36.9	360840	36.7498	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20230327	7.435	7.665	7.35	7.58	1097462	7.58	up	up	correct
ABCM.US	Abcam plc	20230327	12.88	13.515	12.85	13.23	714400	13.23	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230327	2.8	2.8	2.61	2.72	69400	2.72	down	down	correct
ABIO.US	ARCA biopharma Inc	20230327	2.06	2.1	2.02	2.07	11500	2.07	up	up	correct
ABNB.US	Airbnb Inc	20230327	117.99	119.274	116.74	117.91	2819600	117.91	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230327	4.21	4.25	3.8	4.21	107900	4.21
ABR.US	PF	20230327	17.21	17.535	17	17.02	21292	17.02	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230327	1.75	1.825	1.63	1.73	453400	1.73	down	down	correct
ABST.US	Absolute Software Corporation	20230327	7.64	7.68	7.47	7.54	65400	7.54	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230327	3.01	3.07	2.98	3.06	615600	3.06	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230327	0.636	0.636	0.61	0.61	6200	0.61	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20230327	18.42	18.72	18.16	18.6	1018200	18.6	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230327	10.12	10.12	10.12	10.12	500	10.12
ACAHU.US	Atlantic Coastal Acquisition Corp	20230327	10.08	10.08	10.08	10.08	100	10.08
ACAQ.US	UN	20230327	10.82	10.82	10.82	10.82	2	10.82
ACB.US	Aurora Cannabis Inc	20230327	0.7034	0.7074	0.6803	0.7074	2191453	0.7074	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230327	10.91	10.91	10.91	10.91	0	10.91
ACCD.US	Accolade Inc	20230327	13.7	13.8364	13.3	13.3	513948	13.3	down	down	correct
ACER.US	Acer Therapeutics Inc	20230327	0.77	0.784	0.7125	0.758	150560	0.758	down	down	correct
ACET.US	Adicet Bio Inc	20230327	5.96	6.065	5.85	5.92	295800	5.92	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230327	66.66	67.2	66.18	66.38	1861500	66.38	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230327	19.27	19.39	18.96	19.24	46100	19.24	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230327	21.77	22.37	21.54	21.88	13200	21.88	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230327	70.76	71.48	70.5	70.96	389300	70.96	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230327	0.8647	0.9	0.86	0.8799	90261	0.8799	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230327	5	5.2	4.96	5.13	93800	5.13	up	up	correct
ACIU.US	AC Immune SA	20230327	2.2	2.29	2.18	2.23	164900	2.23	up	up	correct
ACIW.US	ACI Worldwide Inc	20230327	25.41	26.33	25.4	26.26	539618	26.26	up	up	correct
ACLS.US	Axcelis Technologies Inc	20230327	130.3	131.2	127.55	129.18	540700	129.18	down	up	incorrect
ACMR.US	ACM Research Inc	20230327	11.26	11.42	10.97	11.16	315100	11.16	down	down	correct
ACNB.US	ACNB Corporation	20230327	31.92	32.01	31.91	32.01	3600	32.01	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230327	0.55	0.6	0.54	0.57	87400	0.57	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230327	8.04	8.283	8.04	8.14	505800	8.14	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230327	0.68	0.76	0.64	0.76	321900	0.76	up	down	incorrect
ACST.US	Acasti Pharma Inc	20230327	0.43	0.45	0.42	0.43	24300	0.43
ACT.US	Enact Holdings Inc. Common Stock	20230327	22.59	22.8	22.37	22.58	70300	22.58	down	down	correct
ACTG.US	Acacia Research Corporation	20230327	3.81	3.88	3.73	3.73	239800	3.73	down	down	correct
ACVA.US	ACV Auctions Inc	20230327	12.6	12.641	12.31	12.41	631100	12.41	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230327	3.43	3.68	3.42	3.58	6300	3.58	up	up	correct
ADAG.US	Adagene Inc	20230327	1.52	1.52	1.37	1.37	17700	1.37	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230327	10.44	10.44	10.44	10.44	0	10.44
ADAP.US	Adaptimmune Therapeutics plc	20230327	1.11	1.14	1.1	1.1	306400	1.1	down	down	correct
ADBE.US	Adobe Inc	20230327	376.51	380.35	369.68	373.15	2832200	373.15	down	down	correct
ADC.US	PA	20230327	17.04	17.12	16.98	17.115	7642	17.115	up	up	correct
ADER.US	26 Capital Acquisition Corp	20230327	10.35	10.35	10.35	10.35	0	10.35
ADERU.US	26 Capital Acquisition Corp	20230327	10	10	10	10	0	10
ADES.US	Advanced Emissions Solutions Inc	20230327	1.92	1.96	1.84	1.85	49700	1.85	down	up	incorrect
ADI.US	Analog Devices Inc	20230327	188.25	188.36	184.48	184.77	3616900	184.77	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230327	0.36	0.39	0.36	0.38	68600	0.38	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230327	0.0605	0.0605	0.0371	0.0371	2203	0.0371	down	down	correct
ADMA.US	ADMA Biologics Inc	20230327	3.37	3.47	3.305	3.32	2080300	3.32	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230327	0.12	0.13	0.11	0.12	759600	0.12
ADN.US	Advent Technologies Holdings Inc	20230327	1.12	1.14	1.03	1.08	1786100	1.08	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230327	0.145	0.15	0.1211	0.14	71789	0.14	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230327	10.8	10.8	10.8	10.8	0	10.8
ADOCR.US	Edoc Acquisition Corp	20230327	0.1384	0.1995	0.115	0.1596	4692	0.1596	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20230327	0.02	0.02	0.02	0.02	5	0.02
ADP.US	Automatic Data Processing Inc	20230327	214.95	216.31	214.1	214.36	1627100	214.36	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230327	8.55	8.88	8.405	8.72	639400	8.72	up	up	correct
ADSK.US	Autodesk Inc	20230327	201.55	202.82	197.26	198.75	1580700	198.75	down	down	correct
ADTN.US	ADTRAN Inc	20230327	15.91	15.91	15.51	15.68	332400	15.68	down	down	correct
ADTX.US	Aditxt Inc	20230327	0.92	0.92	0.857	0.87	16400	0.87	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230327	103.67	105.82	102.13	104.91	91300	104.91	up	up	correct
ADV.US	Advantage Solutions Inc	20230327	1.76	1.78	1.68	1.75	350100	1.75	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230327	0.758	0.813	0.758	0.809	318500	0.809	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230327	0.075	0.14	0.075	0.12	5355	0.12	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20230327	1.16	1.2	1.01	1.08	239700	1.08	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230327	10.38	10.38	10.38	10.38	0	10.38
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230327	7.21	7.21	7	7.03	51800	7.03	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20230327	1.11	1.13	1.06	1.09	36900	1.09	down	down	correct
AEHR.US	Aehr Test Systems	20230327	38.55	38.56	36.46	37.78	945500	37.78	down	up	incorrect
AEI.US	Alset EHome International Inc	20230327	1.56	1.64	1.534	1.575	26100	1.575	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230327	97.5	98.31	93.87	94.18	202800	94.18	down	down	correct
AEL.US	PB	20230327	24.02	24.19	23.51	23.58	11695	23.58	down	down	correct
AEMD.US	Aethlon Medical Inc	20230327	0.37	0.39	0.36	0.39	56400	0.39	up	up	correct
AEP.US	American Electric Power Company Inc	20230327	89.44	89.87	88.41	88.55	1919000	88.55	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230327	49.66	50.04	49.563	49.578	22500	49.578	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230327	1.2	1.23	1.13	1.2	73400	1.2
AEYE.US	AudioEye Inc	20230327	5.76	6.15	5.59	6	12100	6	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230327	2.6	2.64	2.6	2.63	4700	2.63	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230327	14.26	14.7499	14.26	14.74	2056	14.74	up	up	correct
AFCG.US	AFC Gamma Inc	20230327	12.47	12.63	12.32	12.47	118400	11.9206
AFIB.US	Acutus Medical Inc	20230327	0.765	0.794	0.738	0.745	144800	0.745	down	down	correct
AFMD.US	Affimed N.V	20230327	0.68	0.7	0.66	0.689	1036500	0.689	up	up	correct
AFRM.US	Affirm Holdings Inc	20230327	10.5	10.66	9.92	10.22	12077000	10.22	down	down	correct
AFYA.US	Afya Limited	20230327	10.71	11	10.63	10.68	243700	10.68	down	down	correct
AGBA.US	AGBA Acquisition Limited	20230327	2.56	2.93	2.2	2.65	567100	2.65	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20230327	0.04	0.0699	0.04	0.0699	12820	0.0699	up	up	correct
AGEN.US	Agenus Inc	20230327	1.5	1.62	1.48	1.56	5029600	1.56	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20230327	2.99	3	2.99	2.99	35800	2.99
AGFY.US	Agrify Corporation	20230327	0.18	0.185	0.16	0.16	1001200	0.16	down	up	incorrect
AGIL.US	AgileThought Inc	20230327	3.64	3.655	3.17	3.2	49400	3.2	down	down	correct
AGILW.US	AgileThought Inc	20230327	0.39	0.39	0.32	0.3652	9178	0.3652	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230327	22.19	22.36	21.89	22.25	451800	22.25	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230327	0.33	0.33	0.3	0.305	210500	0.305	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230327	1.78	1.78	1.78	1.78	1000	1.78
AGNC.US	AGNC Investment Corp	20230327	9.94	9.9805	9.8	9.89	10786190	9.7705	down	down	correct
AGNCM.US	AGNC Investment Corp	20230327	20.4	20.4225	20.11	20.24	17669	19.8225	down	down	correct
AGNCN.US	AGNC Investment Corp	20230327	24	24.16	23.95	23.95	53814	23.3407	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20230327	20.45	20.72	20.45	20.6	40200	20.2003	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20230327	18.85	19.09	18.85	19.04	68100	18.6702	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230327	0.75	0.75	0.67	0.68	85400	0.68	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230327	0.226	0.248	0.21	0.235	846900	0.235	up	up	correct
AGYS.US	Agilysys Inc	20230327	80.18	82.26	79.35	82.25	118200	82.25	up	up	correct
AHCO.US	AdaptHealth Corp	20230327	14.04	14.39	13.81	13.88	629200	13.88	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20230327	0.0036	0.0036	0.0036	0.0036	101	0.0036
AIH.US	Aesthetic Medical International Holdings Group Limited	20230327	1.32	1.35	1.32	1.348	3000	1.348	up	up	correct
AIHS.US	Senmiao Technology Limited	20230327	0.87	0.9	0.87	0.895	8900	0.895	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20230327	61.98	61.98	61.98	61.98	0	61.98
AIP.US	Arteris Inc. Common Stock	20230327	4.2	4.3	4.12	4.2	63000	4.2
AIRG.US	Airgain Inc	20230327	5.31	5.523	5.09	5.35	60100	5.35	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230327	4.63	4.74	4.5	4.73	130800	4.73	up	up	correct
AIRT.US	Air T Inc	20230327	22.5	23.88	22.5	23.21	1700	23.21	up	up	correct
AIRTP.US	Air T Inc	20230327	21.61	21.61	21.51	21.53	900	21.53	down	down	correct
AKAM.US	Akamai Technologies Inc	20230327	76.6	76.94	76.02	76.37	1416300	76.37	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20230327	0.62	0.66	0.611	0.656	1070700	0.656	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20230327	37.52	39.48	37.46	39	489700	39	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230327	2.9	2.905	2.8	2.81	462900	2.81	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230327	0.236	0.27	0.225	0.235	46900	0.235	down	down	correct
AKU.US	Akumin Inc	20230327	0.78	0.8	0.73	0.758	27800	0.758	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230327	8.05	8.25	7.81	8.16	65400	8.16	up	up	correct
ALCO.US	Alico Inc	20230327	24.05	24.67	24.05	24.49	24900	24.439	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230327	9	9.13	8.41	9	1529100	9
ALEC.US	Alector Inc	20230327	6.15	6.43	6.11	6.31	340200	6.31	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230327	46.735	47.38	45.93	46.12	1157000	46.12	down	down	correct
ALGN.US	Align Technology Inc	20230327	308.25	311.92	301.86	305.95	700300	305.95	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20230327	1.12	1.27	1.06	1.16	74800	1.16	up	down	incorrect
ALGT.US	Allegiant Travel Company	20230327	83.49	85.48	82.1	84.61	205500	84.61	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230327	6.21	6.62	6.14	6.29	855000	6.29	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20230327	1.5	2.109	1.5	1.85	530000	1.85	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20230327	1.67	1.72	1.67	1.72	20600	1.72	up	up	correct
ALKS.US	Alkermes plc	20230327	26.59	27.2	26.45	27.01	968000	27.01	up	up	correct
ALKT.US	Alkami Technology Inc	20230327	12.25	12.46	12.08	12.19	210200	12.19	down	down	correct
ALLK.US	Allakos Inc	20230327	4.62	4.74	4.55	4.55	837100	4.55	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230327	5.02	5.2	4.96	5.03	1292200	5.03	up	up	correct
ALLT.US	Allot Ltd	20230327	2.74	2.74	2.67	2.7	44700	2.7	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230327	191.02	191.81	188	190.51	938400	190.51	down	up	incorrect
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230327	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230327	11.98	12.16	11.63	11.94	9300	11.94	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230327	10.65	11.83	10.13	10.14	1057800	10.14	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230327	11.13	11.84	10.15	10.15	1274	10.15	down	down	correct
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230327	0.1401	0.1401	0.1396	0.14	395	0.14	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20230327	7.49	7.49	6.395	7	111100	7	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230327	0.47	0.478	0.453	0.459	202400	0.459	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230327	49.87	49.91	48.73	49.37	195700	49.37	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20230327	1.39	1.39	1.36	1.36	7500	1.36	down	down	correct
ALRS.US	Alerus Financial Corporation	20230327	16.53	16.53	16.31	16.31	59700	16.31	down	up	incorrect
ALT.US	Altimmune Inc	20230327	4.46	4.95	4.43	4.82	3319600	4.82	up	up	correct
ALTO.US	Alto Ingredients Inc	20230327	1.55	1.67	1.49	1.65	1760400	1.65	up	up	correct
ALTR.US	Altair Engineering Inc	20230327	69.11	69.565	68.32	69.17	455100	69.17	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230327	10.1	10.14	10.1	10.1	28600	10.1
ALTUU.US	Altitude Acquisition Corp	20230327	10.08	10.08	10.08	10.08	0	10.08
ALTUW.US	Altitude Acquisition Corp	20230327	0.037	0.046	0.037	0.043	30700	0.043	up	up	correct
ALVR.US	AlloVir Inc	20230327	4.12	4.29	4.105	4.21	319100	4.21	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20230327	4.67	5.04	4.61	4.99	209700	4.99	up	up	correct
ALYA.US	Alithya Group Inc	20230327	2.03	2.04	1.98	2.04	41500	2.04	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230327	0.41	0.45	0.405	0.45	89500	0.45	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230327	18.87	19.56	18.25	18.3	185400	18.3	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20230327	10.15	10.15	10.15	10.15	2200	10.15
AMAOU.US	American Acquisition Opportunity Inc	20230327	10.24	10.24	10.24	10.24	0	10.24
AMAT.US	Applied Materials Inc	20230327	120.75	120.98	118.32	118.87	4628324	118.87	down	down	correct
AMBA.US	Ambarella Inc	20230327	77.43	77.95	75.92	76.76	292100	76.76	down	up	incorrect
AMCX.US	AMC Networks Inc	20230327	15.85	16.51	15.85	16.48	402600	16.48	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230327	98.02	98.93	95.425	96.61	57461354	96.61	down	down	correct
AMED.US	Amedisys Inc	20230327	71.93	74.43	71.06	74.18	301400	74.18	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20230327	38.59	39.64	38.35	39.05	153100	39.05	up	up	correct
AMGN.US	Amgen Inc	20230327	239.61	239.95	235.07	236.76	2129100	236.76	down	down	correct
AMKR.US	Amkor Technology Inc	20230327	25.94	26.16	25.66	25.7	998300	25.7	down	down	correct
AMNB.US	American National Bankshares Inc	20230327	32.44	32.72	32.23	32.32	32900	32.32	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230327	37.99	38.03	37.34	37.48	35000	37.48	down	down	correct
AMPG.US	AmpliTech Group Inc	20230327	2.31	2.49	2.31	2.46	18600	2.46	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230327	0.36	0.36	0.36	0.36	0	0.36
AMPH.US	Amphastar Pharmaceuticals Inc	20230327	37.6	38.21	37.43	37.89	425100	37.89	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230327	11.65	11.83	11.42	11.66	506700	11.66	up	up	correct
AMRK.US	A	20230327	32.63	33.31	31.78	33.21	320700	33.21	up	up	correct
AMRN.US	Amarin Corporation plc	20230327	1.52	1.56	1.51	1.53	3004200	1.53	up	up	correct
AMRS.US	Amyris Inc	20230327	1.32	1.4	1.27	1.38	4116000	1.38	up	up	correct
AMSC.US	American Superconductor Corporation	20230327	4.2	4.27	4.09	4.23	70400	4.23	up	up	correct
AMSF.US	AMERISAFE Inc	20230327	49.41	49.73	48.89	49.1	58600	49.1	down	down	correct
AMST.US	Amesite Inc	20230327	2.46	2.5	2.43	2.448	11100	2.448	down	down	correct
AMSWA.US	American Software Inc	20230327	12.34	12.34	12.12	12.21	119800	12.21	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20230327	22.4	22.6	22.12	22.33	74200	22.33	down	up	incorrect
AMTI.US	Applied Molecular Transport Inc	20230327	0.39	0.39	0.341	0.346	261000	0.346	down	up	incorrect
AMTX.US	Aemetis Inc	20230327	2.7	2.76	2.61	2.72	381200	2.72	up	up	correct
AMWD.US	American Woodmark Corporation	20230327	50.56	50.87	50.01	50.25	137800	50.25	down	down	correct
AMYT.US	Amryt Pharma plc	20230327	14.58	14.59	14.575	14.59	477400	14.59	up	down	incorrect
AMZN.US	Amazon.com Inc	20230327	99.07	99.34	97.08	98.04	46721300	98.04	down	down	correct
ANAB.US	AnaptysBio Inc	20230327	21.47	21.93	21.47	21.9	199700	21.9	up	up	correct
ANDE.US	The Andersons Inc	20230327	40.58	40.95	40.115	40.78	155658	40.5951	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230327	2.68	2.89	2.61	2.89	3200	2.89	up	up	correct
ANGI.US	Angi Inc	20230327	2.13	2.17	2.1	2.12	305400	2.12	down	down	correct
ANGN.US	Angion Biomedica Corp	20230327	0.5233	0.54	0.4889	0.5144	8643	0.5144	down	down	correct
ANGO.US	AngioDynamics Inc	20230327	12.09	12.55	12.09	12.42	228600	12.42	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230327	28.33	28.36	27.65	28.18	52500	28.18	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230327	38.09	39.335	38.09	38.38	69173	38.38	up	up	correct
ANIX.US	Anixa Biosciences Inc	20230327	4.35	4.76	4.29	4.63	56100	4.63	up	up	correct
ANNX.US	Annexon Inc	20230327	3.88	4	3.85	3.88	199000	3.88
ANPC.US	AnPac Bio	20230327	6.226	7	6.1	6.31	27300	6.31	up	up	correct
ANSS.US	ANSYS Inc	20230327	315.81	317.7	313.44	316.94	632800	316.94	up	up	correct
ANTE.US	AirNet Technology Inc	20230327	1.47	1.62	1.46	1.59	23800	1.59	up	down	incorrect
ANY.US	Sphere 3D Corp	20230327	0.35	0.359	0.315	0.34	341600	0.34	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230327	10.04	10.04	9.99	9.99	3500	9.99	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230327	9.94	9.94	9.94	9.94	100	9.94
ANZUW.US	Anzu Special Acquisition Corp I	20230327	0.03	0.0418	0.03	0.0301	27984	0.0301	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20230327	26.17	26.17	25.4	25.72	164800	25.72	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20230327	9.1	9.15	8.979	9	10200	9	down	down	correct
APA.US	APA Corporation	20230327	34.97	35.77	34.47	35.38	7023400	35.38	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230327	10.43	10.43	10.43	10.43	0	10.43
APDN.US	Applied DNA Sciences Inc	20230327	1.06	1.15	1.05	1.1	40900	1.1	up	up	correct
APEI.US	American Public Education Inc	20230327	4.76	5.11	4.71	5.02	334600	5.02	up	up	correct
APEN.US	Apollo Endosurgery Inc	20230327	9.91	9.93	9.91	9.92	374600	9.92	up	up	correct
API.US	Agora Inc	20230327	3.37	3.525	3.365	3.48	289500	3.48	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20230327	63.5	66.04	62.94	65.66	1238400	65.66	up	up	correct
APLT.US	Applied Therapeutics Inc	20230327	0.841	0.86	0.82	0.845	38700	0.845	up	up	correct
APM.US	Aptorum Group Limited	20230327	3	3.3	3	3.25	11000	3.25	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230327	10.1	10.1	10.1	10.1	0	10.1
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230327	10.63	10.63	10.63	10.63	0	10.63
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230327	0.1315	0.1951	0.1315	0.1588	11063	0.1588	up	up	correct
APOG.US	Apogee Enterprises Inc	20230327	41.81	42.29	41.45	42.06	116900	42.06	up	up	correct
APP.US	AppLovin Corporation	20230327	14.25	14.35	13.685	14.15	2424000	14.15	down	down	correct
APPF.US	AppFolio Inc	20230327	119.3	120.79	116.535	119.94	113300	119.94	up	up	correct
APPH.US	AppHarvest Inc	20230327	0.64	0.643	0.6	0.608	1643300	0.608	down	up	incorrect
APPHW.US	AppHarvest Inc	20230327	0.09	0.095	0.0706	0.08	55172	0.08	down	down	correct
APPN.US	Appian Corporation	20230327	40.53	41	39.84	40.61	168700	40.61	up	down	incorrect
APPS.US	Digital Turbine Inc	20230327	11.5	11.87	11.38	11.55	2327300	11.55	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20230327	4.517	4.76	4.517	4.7	4500	4.7	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230327	10.3	10.3	10.25	10.25	810	10.25	down	down	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230327	0.1101	0.1101	0.1101	0.1101	4287	0.1101
APTO.US	Aptose Biosciences Inc	20230327	0.64	0.66	0.62	0.65	194100	0.65	up	up	correct
APTX.US	Aptinyx Inc	20230327	0.15	0.15	0.13	0.14	9436000	0.14	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20230327	1.9	1.9	1.8	1.86	16000	1.86	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230327	1.43	1.43	1.43	1.43	118	1.43
APYX.US	Apyx Medical Corporation	20230327	2.96	3	2.91	2.96	81600	2.96
AQB.US	AquaBounty Technologies Inc	20230327	0.58	0.583	0.55	0.56	585400	0.56	down	down	correct
AQMS.US	Aqua Metals Inc	20230327	1	1.02	0.99	0.997	151400	0.997	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20230327	0.83	0.86	0.82	0.86	105000	0.86	up	up	correct
ARAV.US	Aravive Inc	20230327	2.37	2.38	2.25	2.29	213200	2.29	down	down	correct
ARAY.US	Accuray Incorporated	20230327	2.83	2.87	2.78	2.83	215200	2.83
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230327	3.31	3.43	3.2	3.23	130700	3.23	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230327	0.46	0.4922	0.4582	0.4582	1430	0.4582	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20230327	10.15	10.15	10	10	900	10	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20230327	10	10	10	10	0	10
ARBK.US	Argo Blockchain plc American Depositary Shares	20230327	1.57	1.6	1.44	1.51	83100	1.51	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230327	5.446	5.85	5.16	5.79	25200	5.79	up	up	correct
ARCB.US	ArcBest Corporation	20230327	91	91.95	90.2	90.97	170600	90.97	down	down	correct
ARCC.US	Ares Capital Corporation	20230327	17.62	17.91	17.6	17.83	3403800	17.83	up	up	correct
ARCE.US	Arco Platform Limited	20230327	12.77	12.99	12.67	12.71	19100	12.71	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230327	15.75	15.99	15.46	15.85	219900	15.85	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20230327	0.4	0.4	0.36	0.39	264800	0.39	down	down	correct
ARDX.US	Ardelyx Inc	20230327	4.025	4.42	4.01	4.32	14475300	4.32	up	up	correct
AREC.US	American Resources Corporation	20230327	1.33	1.34	1.29	1.34	44600	1.34	up	up	correct
ARGO.US	PA	20230327	21.4	21.87	20.9001	21.85	33710	21.85	up	up	correct
ARGX.US	argenx SE	20230327	360.7	363.58	358.52	361.85	183900	361.85	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20230327	8.17	8.367	8.12	8.23	601700	8.23	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230327	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230327	8.37	8.405	8.21	8.25	174300	8.25	down	down	correct
ARKOW.US	Arko Corp	20230327	1.58	1.58	1.54	1.55	1100	1.55	down	down	correct
ARKR.US	Ark Restaurants Corp	20230327	17.68	17.76	17.6	17.76	22300	17.76	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20230327	19.5	19.87	19.2	19.61	387700	19.61	up	up	correct
AROW.US	Arrow Financial Corporation	20230327	25.64	25.92	25.44	25.59	67400	25.59	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230327	1.17	1.22	1.13	1.16	692700	1.16	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20230327	0.61	0.61	0.61	0.61	2337	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20230327	10.23	10.535	10.183	10.31	1114600	10.31	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230327	10.24	10.25	10.23	10.25	1000	10.25	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20230327	10.22	10.22	10.21	10.21	300	10.21	down	down	correct
ARRWW.US	Arrowroot Acquisition Corp	20230327	0.1201	0.1201	0.1201	0.1201	30100	0.1201
ARRY.US	Array Technologies Inc	20230327	18.83	19.23	18.232	19.09	3778400	19.09	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230327	10.35	10.35	10.35	10.35	0	10.35
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230327	0.07	0.07	0.051	0.06	3200	0.06	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230327	2.06	2.14	2.06	2.11	2100	2.11	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20230327	0.0735	0.0735	0.0735	0.0735	217	0.0735
ARTNA.US	Artesian Resources Corporation	20230327	53.29	53.97	53.29	53.6	36000	53.6	up	up	correct
ARTW.US	Art's	20230327	1.96	1.96	1.96	1.96	600	1.96
ARVL.US	Arrival	20230327	0.156	0.156	0.145	0.152	5472900	0.152	down	down	correct
ARVN.US	Arvinas Inc	20230327	26.88	27.13	26.08	26.6	359000	26.6	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230327	24.34	24.81	24.09	24.43	1046800	24.43	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230327	10.32	10.32	10.32	10.32	800	10.32
ARYE.US	ARYA Sciences Acquisition Corp V	20230327	10.201	10.22	10.201	10.22	650300	10.22	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230327	20.56	20.56	20.56	20.56	0	20.56
ASLE.US	AerSale Corporation	20230327	16.37	16.73	16.2	16.55	152500	16.55	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230327	2.93	3.089	2.7	2.7	67800	2.7	down	down	correct
ASMB.US	Assembly Biosciences Inc	20230327	1.06	1.06	0.9818	0.9818	239271	0.9818	down	down	correct
ASML.US	ASML Holding N.V	20230327	655.37	657.48	643.05	644.05	800300	644.05	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230327	65.14	65.33	63.28	63.79	1220509	63.79	down	up	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20230327	10.48	10.48	10.48	10.48	56	10.48
ASPAU.US	Abri SPAC I Inc Unit	20230327	10.36	10.36	10.36	10.36	2	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230327	0.0854	0.0854	0.0708	0.0824	303	0.0824	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230327	4.09	4.56	4.03	4.52	112800	4.52	up	up	correct
ASPU.US	Aspen Group Inc	20230327	0.145	0.145	0.124	0.14	849200	0.14	down	down	correct
ASRT.US	Assertio Holdings Inc	20230327	6.02	6.14	5.93	6	1596500	6	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230327	3.44	3.51	3.38	3.41	10300	3.41	down	down	correct
ASTC.US	Astrotech Corporation	20230327	11	11.57	11	11.56	1000	11.56	up	up	correct
ASTE.US	Astec Industries Inc	20230327	38.99	39.37	38.07	39.21	65100	39.21	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230327	7.51	7.615	7.31	7.52	704600	7.52	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230327	1.5	1.61	1.5	1.5101	33099	1.5101	up	up	correct
ASTR.US	Astra Space Inc	20230327	0.436	0.437	0.412	0.416	751400	0.416	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230327	5.95	6.02	5.74	5.84	675000	5.84	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230327	2	2.005	1.955	1.98	24201	1.98	down	down	correct
ASUR.US	Asure Software Inc	20230327	14.1	14.65	14	14.58	429439	14.58	up	up	correct
ASYS.US	Amtech Systems Inc	20230327	8.69	8.74	8.61	8.66	10500	8.66	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230327	1.29	1.4	1.268	1.37	1269800	1.37	up	up	correct
ATCOL.US	Atlas Corp	20230327	23.34	23.36	23	23.2	2100	23.2	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20230327	12.19	12.19	12.16	12.18	91300	12.18	down	down	correct
ATEC.US	Alphatec Holdings Inc	20230327	15.95	16.15	15.8	15.92	799700	15.92	down	up	incorrect
ATER.US	Aterian Inc	20230327	0.825	0.847	0.79	0.8	465200	0.8	down	down	correct
ATEX.US	Anterix Inc	20230327	28.28	29.56	28.18	28.75	185800	28.75	up	up	correct
ATHA.US	Athira Pharma Inc	20230327	2.51	2.51	2.33	2.37	172600	2.37	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230327	2.75	2.75	2.75	2.75	1200	2.75
ATHX.US	Athersys Inc	20230327	1.34	1.41	1.26	1.34	131800	1.34
ATIF.US	ATIF Holdings Limited	20230327	2.08	2.08	2.08	2.08	229	2.08
ATLC.US	Atlanticus Holdings Corporation	20230327	26.07	26.47	25.83	26.03	12300	26.03	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230327	21.531	21.531	20.5	20.5	400	20.5	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230327	16.63	17.35	16.42	17.22	9700	17.22	up	up	correct
ATLO.US	Ames National Corporation	20230327	20.91	20.99	20.76	20.82	15100	20.82	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230327	0.0841	0.0925	0.0841	0.0925	400	0.0925	up	down	incorrect
ATNF.US	180 Life Sciences Corp	20230327	1.96	2	1.867	1.87	91300	1.87	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230327	0.023	0.023	0.0191	0.02	107482	0.02	down	down	correct
ATNI.US	ATN International Inc	20230327	39.3	40	38.73	39.14	26196	38.9329	down	down	correct
ATNX.US	Athenex Inc	20230327	1.4	1.4	1.184	1.22	117500	1.22	down	down	correct
ATOM.US	Atomera Incorporated	20230327	6.28	6.425	5.99	6.25	122000	6.25	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230327	0.7	0.71	0.66	0.66	284000	0.66	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20230327	2.89	3.03	2.84	2.97	908200	2.97	up	up	correct
ATRC.US	AtriCure Inc	20230327	41.14	41.43	40.18	40.45	228000	40.45	down	down	correct
ATRI.US	Atrion Corporation	20230327	624	634.99	624	630.41	4800	630.41	up	up	correct
ATRO.US	Astronics Corporation	20230327	12.82	13.1	12.77	13.06	105500	13.06	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230327	20.2	20.72	20.19	20.65	382000	20.65	up	up	correct
ATVI.US	Activision Blizzard Inc	20230327	84.12	84.93	84.08	84.33	7290600	84.33	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20230327	1.06	1.18	1.046	1.08	144300	1.08	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230327	12.3	12.3	11	11.44	209500	11.44	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230327	1.53	1.565	1.51	1.55	15700	1.55	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230327	36.03	36.03	34.87	35	538400	35	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230327	20.89	21.6738	20.89	21.6738	9962	21.6738	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230327	23.14	23.2	23.14	23.2	1100	23.2	up	up	correct
AUDC.US	AudioCodes Ltd	20230327	14.63	14.65	14.24	14.41	65800	14.41	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230327	1.55	1.78	1.34	1.72	200600	1.72	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230327	0.461	0.461	0.43	0.43	5400	0.43	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230327	10.2	11.045	10.005	10.82	4612300	10.82	up	up	correct
AUR.US	Aurora Innovation Inc	20230327	1.31	1.32	1.22	1.23	1240800	1.23	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20230327	9.58	9.78	8.77	8.9	99900	8.9	down	down	correct
AURC.US	Aurora Acquisition Corp	20230327	10.102	10.102	10.102	10.102	200	10.102
AURCU.US	Aurora Acquisition Corp	20230327	10.45	10.45	10.45	10.45	0	10.45
AUROW.US	Aurora Innovation Inc	20230327	0.1397	0.2	0.1397	0.1584	11966	0.1584	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230327	1.89	1.89	1.78	1.85	201700	1.85	down	down	correct
AUUD.US	Auddia Inc	20230327	0.81	0.88	0.81	0.85	3600	0.85	up	up	correct
AUVI.US	Applied UV Inc	20230327	0.84	0.89	0.83	0.87	46000	0.87	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230327	19.02	19.1	19.01	19.01	1700	19.01	down	up	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20230327	10.565	10.565	10.565	10.565	25	10.565
AVAH.US	Aveanna Healthcare Holdings Inc	20230327	1.06	1.12	0.95	1.02	583000	1.02	down	down	correct
AVAV.US	AeroVironment Inc	20230327	90.99	91.07	90.03	90.6	96100	90.6	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230327	0.11	0.119	0.08	0.102	625700	0.102	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230327	9.58	9.63	9.28	9.45	247100	9.45	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230327	7.7	7.91	7.7	7.8	1414600	7.8	up	up	correct
AVGO.US	Broadcom Inc	20230327	639	639.1	625.99	626.84	1470700	626.84	down	down	correct
AVGR.US	Avinger Inc	20230327	0.815	0.819	0.8	0.8	37900	0.8	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230327	10.41	10.41	10.41	10.41	0	10.41
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230327	0.07	0.07	0.07	0.07	11	0.07
AVID.US	Avid Technology Inc	20230327	29.57	30.34	29.43	30.32	299400	30.32	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230327	2.98	3.18	2.98	3.16	785030	3.16	up	up	correct
AVNW.US	Aviat Networks Inc	20230327	34.98	35.15	34.42	35.07	66500	35.07	up	up	correct
AVO.US	Mission Produce Inc	20230327	11.06	11.14	10.94	11.01	61431	11.01	down	up	incorrect
AVPT.US	Avepoint Inc	20230327	3.965	4.07	3.925	4.04	415500	4.04	up	up	correct
AVPTW.US	AVPTW	20230327	0.5361	0.548	0.5361	0.548	719	0.548	up	up	correct
AVRO.US	AVROBIO Inc	20230327	0.97	1.18	0.91	1.1	652700	1.1	up	down	incorrect
AVT.US	Avnet Inc	20230327	43.61	43.81	43.13	43.26	467700	43.26	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230327	21.06	22.14	20.59	21.01	51900	21.01	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230327	1.85	1.85	1.67	1.74	11200	1.74	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230327	8.76	8.8	8.485	8.51	858000	8.51	down	down	correct
AWH.US	Aspira Women's Health Inc	20230327	0.38	0.41	0.36	0.36	339800	0.36	down	down	correct
AWRE.US	Aware Inc	20230327	1.71	1.74	1.69	1.7	6100	1.7	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230327	0.66	0.83	0.65	0.7	11400	0.7	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20230327	0.5	0.51	0.48	0.5	50300	0.5
AXGN.US	AxoGen Inc	20230327	9.13	9.42	9.13	9.22	160800	9.22	up	down	incorrect
AXLA.US	Axcella Health Inc	20230327	0.46	0.46	0.43	0.44	27500	0.44	down	down	correct
AXNX.US	Axonics Inc	20230327	57.04	58.05	56.12	57.51	414400	57.51	up	down	incorrect
AXON.US	Axon Enterprise Inc	20230327	218.75	220.8	215.72	218.59	469600	218.59	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20230327	62.18	64.15	61.8	63.92	505300	63.92	up	up	correct
AXTI.US	AXT Inc	20230327	3.8	3.81	3.66	3.75	206500	3.75	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230327	27.66	28.26	27.45	28.08	495500	28.08	up	up	correct
AYRO.US	Ayro Inc	20230327	0.5725	0.6099	0.55	0.58	193305	0.58	up	up	correct
AYTU.US	Aytu Biopharma Inc	20230327	2.12	2.19	2.1	2.1	38500	2.1	down	down	correct
AZN.US	AstraZeneca PLC	20230327	68.9	69.27	68.61	68.73	5752800	68.73	down	up	incorrect
AZPN.US	Aspen Technology Inc	20230327	200.87	207.24	197.95	206.84	163800	206.84	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20230327	1.54	1.95	1.45	1.8	1621200	1.8	up	up	correct
BAC.US	PQ	20230327	18.5	18.5	18.1	18.26	277985	18.26	down	down	correct
BAND.US	Bandwidth Inc	20230327	14.51	14.908	14.28	14.78	491800	14.78	up	up	correct
BANF.US	BancFirst Corporation	20230327	85	86.02	83.93	84.11	104467	83.7087	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230327	27.2499	27.2499	27.2499	27.2499	102	26.7891
BANR.US	Banner Corporation	20230327	55.85	55.85	54.2	54.32	173500	54.32	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20230327	16.26	16.96	16.26	16.72	11500	16.72	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230327	3.6	3.89	3.13	3.23	18200	3.23	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230327	13.62	13.745	13.435	13.58	141300	13.58	down	down	correct
BATRA.US	The Liberty Braves Group	20230327	33.46	33.94	33.22	33.88	27300	33.88	up	up	correct
BATRK.US	The Liberty Braves Group	20230327	32.68	33.07	32.35	32.98	78800	32.98	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20230327	0.83	0.83	0.78	0.79	30737200	0.79	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230327	7.09	7.09	6.96	6.98	59800	6.98	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230327	0.86	0.86	0.81	0.82	14900	0.82	down	down	correct
BBI.US	Brickell Biotech Inc	20230327	0.81	0.83	0.76	0.788	106285	0.788	down	down	correct
BBIG.US	Vinco Ventures Inc	20230327	0.351	0.357	0.33	0.346	4861200	0.346	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230327	15.425	15.43	14	14.32	5902800	14.32	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20230327	0.249	0.25	0.225	0.228	15100	0.228	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20230327	0.04	0.04	0.04	0.04	0	0.04
BBQ.US	BBQ Holdings Inc	20230327	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230327	86.11	87.5	86.11	86.79	27700	86.79	up	down	incorrect
BCAB.US	BioAtla Inc	20230327	2.37	2.64	2.36	2.49	1025000	2.49	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20230327	13.59	13.91	13.53	13.58	122700	13.58	down	down	correct
BCDA.US	BioCardia Inc	20230327	2.09	2.1	2.05	2.1	8100	2.1	up	up	correct
BCEL.US	Atreca Inc	20230327	1.25	1.31	1.18	1.18	183100	1.18	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230327	1.8	1.92	1.56	1.6	2909224	1.6	down	down	correct
BCML.US	BayCom Corp	20230327	17.67	17.94	17.63	17.75	17200	17.75	up	up	correct
BCOR.US	Blucora Inc	20230327	25.38	25.695	25.23	25.47	266567	25.47	up	up	correct
BCOV.US	Brightcove Inc	20230327	4.21	4.49	4.21	4.47	174200	4.47	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230327	8.46	8.995	8.34	8.39	9400	8.39	down	up	incorrect
BCPC.US	Balchem Corporation	20230327	124.31	125.09	123.17	124.14	61100	124.14	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230327	8.48	8.57	8.37	8.46	1449400	8.46	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230327	10.75	10.75	10.75	10.75	74	10.75
BCTX.US	BriaCell Therapeutics Corp	20230327	6.91	7.24	6.8003	7.17	151782	7.17	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230327	2.94	2.95	2.72	2.95	3939	2.95	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230327	20.6	21.1	20.13	20.17	141800	20.17	down	down	correct
BDSX.US	Biodesix Inc	20230327	1.74	1.755	1.677	1.73	9400	1.73	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230327	1.79	1.82	1.7	1.82	42408	1.82	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230327	30.63	31.56	30.14	30.54	838100	30.54	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20230327	2.49	2.52	2.41	2.42	21100	2.42	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230327	0.53	0.53	0.36	0.47	6938	0.47	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230327	57.29	57.66	56.63	57.09	321700	57.09	down	down	correct
BEEM.US	Beam Global	20230327	15.85	16.41	15.53	16.07	96600	16.07	up	up	correct
BEEMW.US	Beam Global	20230327	9.9	9.9	9.9	9.9	14	9.9
BELFA.US	Bel Fuse Inc	20230327	32.76	33	32.04	33	7300	33	up	down	incorrect
BELFB.US	Bel Fuse Inc	20230327	34	34.63	33.49	34.32	73200	34.32	up	up	correct
BFC.US	Bank First Corporation	20230327	74.74	74.74	73.46	73.87	25700	73.87	down	down	correct
BFI.US	BurgerFi International Inc	20230327	1.13	1.13	1.07	1.109	35500	1.109	down	down	correct
BFIIW.US	BurgerFi International LLC	20230327	0.0649	0.07	0.0572	0.07	42802	0.07	up	down	incorrect
BFIN.US	BankFinancial Corporation	20230327	8.89	9.03	8.82	8.82	6800	8.82	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20230327	0.648	0.648	0.58	0.6	41100	0.6	down	down	correct
BFST.US	Business First Bancshares Inc	20230327	17.16	17.555	17.15	17.35	76800	17.35	up	up	correct
BGCP.US	BGC Partners Inc	20230327	5.08	5.1	5	5.05	1472200	5.05	down	down	correct
BGFDX.US	BGFDX	20230327	20.86	20.86	20.86	20.86	0	20.86
BGFLX.US	BGFLX	20230327	20.83	20.83	20.83	20.83	0	20.83
BGFTX.US	BGFTX	20230327	20.79	20.79	20.79	20.79	0	20.79
BGFV.US	Big 5 Sporting Goods Corporation	20230327	7.41	7.45	7.23	7.31	330900	7.31	down	down	correct
BGFVX.US	BGFVX	20230327	21.71	21.71	21.71	21.71	0	21.71
BGNE.US	BeiGene Ltd	20230327	219.33	224.79	219	224.78	181100	224.78	up	up	correct
BGRY.US	Berkshire Grey Inc	20230327	1.36	1.37	1.36	1.37	12039500	1.37	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230327	0.36	0.36	0.32	0.333	2086000	0.333	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230327	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230327	0.709	0.71	0.68	0.7	70000	0.7	down	down	correct
BHF.US	Brighthouse Financial Inc	20230327	42.26	43.195	41.67	42.66	911100	42.66	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230327	20.56	21.37	20.27	20.55	20400	20.55	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20230327	15.21	15.455	15.21	15.43	16000	15.43	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230327	17.1	17.28	16.56	16.84	49000	16.84	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230327	23.37	23.74	22.497	23	52000	23	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20230327	22.54	24.18	21.68	21.75	59500	21.75	down	down	correct
BIDU.US	Baidu Inc	20230327	152.6	153.86	150.61	152.73	2917900	152.73	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230327	8.55	8.63	8.38	8.53	465600	8.53	down	down	correct
BIIB.US	Biogen Inc	20230327	270.81	272.43	269.48	269.98	607800	269.98	down	down	correct
BILI.US	Bilibili Inc	20230327	23.92	24.4	23.72	24.39	4360900	24.39	up	up	correct
BIMI.US	BIMI International Medical Inc	20230327	0.56	0.58	0.5	0.57	63300	0.57	up	up	correct
BIOC.US	Biocept Inc	20230327	0.31	0.31	0.29	0.3	59400	0.3	down	down	correct
BIOL.US	BIOLASE Inc	20230327	0.38	0.42	0.37	0.37	211800	0.37	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20230327	10.72	11.067	10.72	11.04	30300	11.04	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230327	1.16	1.25	1.145	1.23	2307800	1.23	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20230327	0.92	0.93	0.869	0.895	1692500	0.895	down	down	correct
BIVI.US	BioVie Inc	20230327	8.18	8.678	8.06	8.47	290200	8.47	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230327	0.439	0.44	0.42	0.44	16200	0.44	up	up	correct
BJRI.US	BJ's Restaurants Inc	20230327	28.89	29.1	28.48	28.55	428600	28.55	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230327	3.34	3.35	3.26	3.34	261500	3.34
BKNG.US	Booking Holdings Inc	20230327	2525	2542.8	2504.48	2508.3101	246400	2508.3101	down	down	correct
BKR.US	Baker Hughes Company	20230327	27.22	27.53	26.91	27.26	7690500	27.26	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230327	15.59	16.25	15.59	16.25	1800	16.25	up	up	correct
BKYI.US	BIO	20230327	0.76	0.81	0.75	0.81	6100	0.81	up	up	correct
BL.US	BlackLine Inc	20230327	63.7	64.53	62.82	63.81	250100	63.81	up	up	correct
BLBD.US	Blue Bird Corporation	20230327	19.87	20.62	19.73	20.1	167900	20.1	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20230327	0.788	0.79	0.72	0.75	27700	0.75	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230327	0.285	0.288	0.241	0.265	253200	0.265	down	down	correct
BLDE.US	Blade Air Mobility Inc	20230327	3.26	3.26	3.17	3.21	208400	3.21	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230327	0.5	0.5	0.48	0.48	2120	0.48	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230327	5.31	5.32	5.02	5.18	2458700	5.18	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20230327	10.22	10.22	10.22	10.22	1	10.22
BLFS.US	BioLife Solutions Inc	20230327	21.9	22.22	21.27	21.8	244800	21.8	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230327	9.41	9.7	9.325	9.66	202800	9.66	up	up	correct
BLI.US	Berkeley Lights Inc	20230327	1.16	1.21	1.08	1.12	771758	1.12	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20230327	0.89	0.92	0.89	0.91	7800	0.91	up	up	correct
BLKB.US	Blackbaud Inc	20230327	65.21	66.75	63.82	63.93	1024100	63.93	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20230327	25.31	25.35	24.99	25.08	1210300	25.08	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230327	10.05	10.05	10.05	10.05	0	10.05
BLNGW.US	Belong Acquisition Corp. Warrant	20230327	0.04	0.04	0.04	0.04	500	0.04
BLNK.US	Blink Charging Co	20230327	7.73	7.75	7.388	7.57	1247300	7.57	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20230327	7.8	8.41	7.415	7.64	123200	7.64	down	up	incorrect
BLRX.US	BioLineRx Ltd	20230327	0.8	0.83	0.79	0.82	443300	0.82	up	up	correct
BLU.US	BELLUS Health Inc	20230327	7.54	7.54	7.16	7.16	793200	7.16	down	down	correct
BLUE.US	bluebird bio Inc	20230327	4.49	4.58	4.39	4.51	2486800	4.51	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20230327	4.97	5.05	4.81	4.97	72100	4.97
BMAC.US	UN	20230327	10.41	10.45	10.41	10.45	5579	10.45	up	up	correct
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20230327	0.0495	0.0495	0.0495	0.0495	4690	0.0495
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230327	10.42	10.42	10.42	10.42	0	10.42
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230327	0.0199	0.02	0.0199	0.02	182354	0.02	up	down	incorrect
BMBL.US	Bumble Inc	20230327	18.97	19.87	18.788	19.74	2748900	19.74	up	up	correct
BMEA.US	Biomea Fusion Inc	20230327	15.69	17.68	15.39	15.43	328700	15.43	down	down	correct
BMRA.US	Biomerica Inc	20230327	1.98	1.99	1.94	1.99	10100	1.99	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230327	23.14	23.8	23.03	23.62	136300	23.62	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230327	91.5	92.1	91.1	91.5	1078400	91.5
BNGO.US	Bionano Genomics Inc	20230327	1.1	1.14	1.09	1.1	2826000	1.1
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230327	0.136	0.136	0.102	0.1028	1656	0.1028	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230327	10.39	10.39	10.38	10.38	1800	10.38	down	down	correct
BNIXR.US	Bannix Acquisition Corp. Right	20230327	0.153	0.159	0.1342	0.143	4903	0.143	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230327	10.23	10.25	10.23	10.25	18400	10.25	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20230327	10.23	10.23	10.23	10.23	0	10.23
BNNRW.US	Banner Acquisition Corp. Warrants	20230327	0.04	0.04	0.03	0.03	1520	0.03	down	down	correct
BNR.US	Burning Rock Biotech Limited	20230327	2.85	2.9	2.82	2.855	45400	2.855	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230327	3.03	3.11	3.03	3.08	1200	3.08	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230327	0.216	0.216	0.19	0.2	129000	0.2	down	down	correct
BNTX.US	BioNTech SE	20230327	123.2	128.09	119.98	123.6	1794600	123.6	up	up	correct
BOKF.US	BOK Financial Corporation	20230327	86.61	87.1	85.01	85.2	197700	85.2	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230327	1.32	1.38	1.32	1.34	21616	1.34	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230327	1.25	1.58	1.23	1.37	163000	1.37	up	up	correct
BOOM.US	DMC Global Inc	20230327	20.61	21.37	20.43	21.24	90800	21.24	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20230327	2.28	2.44	2.28	2.44	1800	2.44	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20230327	11	11.28	10.96	11.06	1500	11.06	up	down	incorrect
BOXL.US	Boxlight Corporation	20230327	0.38	0.385	0.362	0.371	353100	0.371	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230327	43.61	44.995	43.185	43.32	406600	43.32	down	down	correct
BPOP.US	Popular Inc	20230327	55.9	57.05	54.59	54.62	862300	54.62	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230327	24.45	24.51	24.25	24.45	15100	24.45
BPRN.US	The Bank of Princeton	20230327	32.08	32.08	31.8	31.8	3000	31.8	down	up	incorrect
BPTH.US	Bio	20230327	1.62	1.63	1.58	1.61	25800	1.61	down	down	correct
BPTS.US	Biophytis SA	20230327	0.42	0.42	0.398	0.42	5440	4.2
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230327	15.65	15.99	15.65	15.72	15700	15.72	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230327	13.73	13.968	13.51	13.64	30600	13.64	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230327	15.15	15.15	15.02	15.04	13000	15.04	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20230327	16.01	16.01	15.7	15.77	19200	15.77	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230327	3.67	3.73	3.552	3.6	5600	3.6	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230327	10.65	10.71	10.65	10.66	36700	10.66	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230327	0.146	0.146	0.146	0.146	105	0.146
BREZW.US	Breeze Holdings Acquisition Corp	20230327	0.07	0.0868	0.064	0.0789	23895	0.0789	up	up	correct
BRID.US	Bridgford Foods Corporation	20230327	14.11	14.19	13.9	13.99	8900	13.99	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230327	10.14	10.15	10.14	10.14	12700	10.14
BRIVU.US	B. Riley Principal 250 Merger Corp	20230327	10.16	10.16	10.16	10.16	0	10.16
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230327	0.1205	0.1278	0.084	0.084	6920	0.084	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20230327	10.69	10.86	10.58	10.62	497600	10.62	down	down	correct
BRKR.US	Bruker Corporation	20230327	75.77	76.85	75.48	76.41	740000	76.41	up	down	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20230327	0.1622	0.1672	0.1575	0.1625	1204	0.1625	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20230327	10.71	10.71	10.71	10.71	12	10.71
BRLIW.US	Brilliant Acquisition Corporation	20230327	0.0213	0.04	0.007	0.04	18843	0.04	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230327	3.52	3.6	3.45	3.53	60800	3.53	up	up	correct
BROG.US	Brooge Energy Limited	20230327	5.37	5.37	5.37	5.37	100	5.37
BRP.US	BRP Group Inc	20230327	24.25	25.2	24.233	24.56	485900	24.56	up	up	correct
BRQS.US	Borqs Technologies Inc	20230327	0.245	0.248	0.23	0.24	577900	0.24	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230327	3.16	3.3	3.16	3.3	15800	3.3	up	up	correct
BRY.US	Berry Corporation	20230327	7.55	7.63	7.4	7.6	652400	7.6	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230327	31.05	31.49	30.62	30.84	261600	30.84	down	down	correct
BSBK.US	Bogota Financial Corp	20230327	10.301	10.301	10.12	10.12	1100	10.12	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20230327	19.26	19.35	18.5	18.68	11500	18.68	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230327	0.175	0.18	0.166	0.166	906100	0.166	down	up	incorrect
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230327	10.739	10.74	10.739	10.74	5300	10.74	up	up	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20230327	0.1805	0.1805	0.1805	0.1805	6000	0.1805
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230327	10.93	10.93	10.93	10.93	0	10.93
BSGM.US	BioSig Technologies Inc	20230327	1.1	1.26	1.03	1.1	484500	1.1
BSQR.US	BSQUARE Corporation	20230327	1.12	1.15	1.12	1.15	20700	1.15	up	up	correct
BSRR.US	Sierra Bancorp	20230327	17.7	17.86	17.53	17.53	27900	17.53	down	up	incorrect
BSVN.US	Bank7 Corp	20230327	24.42	25	24.24	24.85	6400	24.85	up	up	correct
BSY.US	Bentley Systems Incorporated	20230327	41.46	42.06	41.3	41.49	704400	41.49	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230327	18.36	18.63	17.77	17.88	613300	17.88	down	down	correct
BTB.US	Bit Brother Limited	20230327	1.31	1.36	1.22	1.31	307400	1.31
BTBD.US	BT Brands Inc. Common Stock	20230327	2.99	2.99	2.85	2.85	2300	2.85	down	up	incorrect
BTBT.US	Bit Digital Inc	20230327	1.4	1.41	1.26	1.33	1541500	1.33	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20230327	1.45	1.48	1.35	1.48	92100	1.48	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20230327	0.47	0.484	0.46	0.48	25600	0.48	up	down	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20230327	0.852	0.94	0.819	0.821	78000	0.821	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230327	10.06	10.08	10.06	10.06	14405	10.06
BTWNU.US	Bridgetown Holdings Limited	20230327	10.11	10.11	10.11	10.11	5600	10.11
BTWNW.US	Bridgetown Holdings Limited	20230327	0.16	0.16	0.16	0.16	800	0.16
BUSE.US	First Busey Corporation	20230327	21.15	21.28	20.82	20.84	147000	20.84	down	down	correct
BVS.US	Bioventus Inc	20230327	1.36	1.415	1.32	1.41	222300	1.41	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230327	2.19	2.19	2.1	2.11	10700	2.11	down	down	correct
BWAC.US	Better World Acquisition Corp	20230327	10.74	10.74	10.74	10.74	0	10.74
BWACU.US	Better World Acquisition Corp	20230327	10.798	10.798	10.798	10.798	0	10.798
BWAY.US	BrainsWay Ltd	20230327	1.83	1.894	1.71	1.78	109900	1.78	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230327	11.36	11.63	11.32	11.46	111400	11.46	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230327	10.01	10.01	10.01	10.01	0	10.01
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230327	0.1188	0.3987	0.0934	0.1125	33364	0.1125	down	down	correct
BWEN.US	Broadwind Inc	20230327	3.53	3.53	3.32	3.36	56400	3.36	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20230327	26	26.21	25.43	25.43	20600	25.43	down	up	incorrect
BWMN.US	Bowman Consulting Group Ltd	20230327	28	28.98	27.21	28.36	94000	28.36	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230327	10.46	11.06	10.15	11.06	69200	11.06	up	up	correct
BXRX.US	Baudax Bio Inc	20230327	1.8	2.09	1.57	1.94	6148000	1.94	up	up	correct
BYFC.US	Broadway Financial Corporation	20230327	1.15	1.15	1.12	1.14	6500	1.14	down	down	correct
BYND.US	Beyond Meat Inc	20230327	16.39	16.49	15.325	15.915	1930280	15.915	down	down	correct
BYRN.US	Byrna Technologies Inc	20230327	8	8	7.71	7.8	30000	7.8	down	down	correct
BYSI.US	BeyondSpring Inc	20230327	1.07	1.148	1.07	1.11	33600	1.11	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20230327	10.2	10.26	10.2	10.26	5500	10.26	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230327	10.63	10.63	10.63	10.63	100	10.63
BYTSW.US	BYTE Acquisition Corp	20230327	0.1301	0.1303	0.13	0.1303	708	0.1303	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20230327	19.11	19.37	18.33	18.88	1794200	18.88	down	down	correct
BZUN.US	Baozun Inc	20230327	5.13	5.162	5.01	5.03	545000	5.03	down	down	correct
CAAS.US	China Automotive Systems Inc	20230327	5.77	5.91	5.7	5.71	138100	5.71	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20230327	7.58	7.833	7.311	7.53	139700	7.53	down	down	correct
CAC.US	Camden National Corporation	20230327	38.06	38.17	37.51	37.58	38000	37.58	down	down	correct
CACC.US	Credit Acceptance Corporation	20230327	411.24	413.56	405.92	410.17	44000	410.17	down	up	incorrect
CADCX.US	CADCX	20230327	23.84	23.84	23.84	23.84	0	23.84
CADE.US	PA	20230327	19.5	19.5	19.095	19.29	5820	19.29	down	down	correct
CADEX.US	CADEX	20230327	24.03	24.03	24.03	24.03	0	24.03
CADFX.US	CION Ares Diversified Credit Fund W	20230327	24.29	24.29	24.29	24.29	0	24.29
CADL.US	Candel Therapeutics Inc. Common Stock	20230327	1.51	1.51	1.4	1.4	1400	1.4	down	down	correct
CADSX.US	CADSX	20230327	24.11	24.11	24.11	24.11	0	24.11
CADUX.US	CADUX	20230327	24.3	24.3	24.3	24.3	0	24.3
CADWX.US	CADWX	20230327	24.1	24.1	24.1	24.1	0	24.1
CAKE.US	The Cheesecake Factory Incorporated	20230327	34.33	34.74	34	34.18	717000	34.18	down	down	correct
CALA.US	Calithera Biosciences Inc	20230327	0.041	0.05	0.041	0.05	8673	0.05	up	up	correct
CALB.US	California BanCorp	20230327	19.99	20.95	19.917	20.1	43600	20.1	up	up	correct
CALM.US	Cal	20230327	54.89	55.56	54.88	55.27	770700	55.27	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230327	22.81	23.565	21.09	23.116	6500	23.116	up	up	correct
CAMP.US	CalAmp Corp	20230327	3.21	3.28	3.21	3.21	53400	3.21
CAMT.US	Camtek Ltd	20230327	27.66	27.66	26.58	26.87	52900	26.87	down	down	correct
CAN.US	Canaan Inc	20230327	2.75	2.75	2.615	2.69	1444100	2.69	down	down	correct
CANO.US	WT	20230327	0.21	0.2453	0.1966	0.24	3277	0.24	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230327	4.2	4.27	4.07	4.11	58100	4.11	down	down	correct
CAR.US	Avis Budget Group Inc	20230327	182.19	182.9	176.04	179.81	281000	179.81	down	down	correct
CARA.US	Cara Therapeutics Inc	20230327	4.99	5.19	4.95	5.045	493500	5.045	up	up	correct
CARE.US	Carter Bankshares Inc	20230327	14.34	14.47	14.12	14.27	63700	14.27	down	down	correct
CARG.US	CarGurus Inc	20230327	18.64	18.64	17.95	18.32	1071700	18.32	down	down	correct
CARV.US	Carver Bancorp Inc	20230327	4.19	4.19	4.02	4.05	8200	4.05	down	down	correct
CASA.US	Casa Systems Inc	20230327	1.21	1.23	1.14	1.14	541400	1.14	down	down	correct
CASH.US	Meta Financial Group Inc	20230327	43.29	43.33	41.89	41.97	279700	41.97	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230327	1.68	1.87	1.68	1.82	5600	1.82	up	up	correct
CASS.US	Cass Information Systems Inc	20230327	45.1	45.39	44.6	44.99	38200	44.99	down	down	correct
CASY.US	Casey's General Stores Inc	20230327	210.9	213.08	210.52	211.87	219900	211.87	up	down	incorrect
CATC.US	Cambridge Bancorp	20230327	67.74	68.7	65.65	67.63	48500	67.63	down	down	correct
CATY.US	Cathay General Bancorp	20230327	35.21	35.4	34.38	34.81	344700	34.81	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230327	10.6	10.6	10.34	10.44	35000	10.44	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230327	0.8099	0.855	0.8099	0.8475	71356	0.8475	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20230327	8.545	8.85	8.46	8.73	1693300	8.73	up	down	incorrect
CBFV.US	CB Financial Services Inc	20230327	21.85	21.85	21.56	21.7	1800	21.7	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20230327	0.2	0.21	0.19	0.2	301100	0.2
CBNK.US	Capital Bancorp Inc	20230327	17.12	17.25	16.8	17.08	14000	17.08	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230327	129.9	131.74	129.505	131.46	711977	131.46	up	up	correct
CBRGU.US	Chain Bridge I Units	20230327	10.44	10.44	10.44	10.44	700	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230327	113.14	113.71	110.91	111.52	529800	111.52	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230327	59.34	59.5	58.01	58.06	530700	58.06	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230327	10.41	10.41	10.32	10.4	13900	10.4	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230327	10.39	10.39	10.39	10.39	0	10.39
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230327	0.1572	0.1572	0.1008	0.1008	0	0.1008	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20230327	13.82	13.89	13.65	13.77	139400	13.3618	down	down	correct
CCB.US	Coastal Financial Corporation	20230327	37.21	37.61	36.45	36.61	81200	36.61	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230327	30.73	30.74	29	30.25	34900	30.25	down	down	correct
CCCC.US	C4 Therapeutics Inc	20230327	3.57	3.61	3.42	3.46	345600	3.46	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230327	20.77	20.841	20.58	20.61	120100	20.61	down	up	incorrect
CCEL.US	Cryo	20230327	2.85	3.14	2.85	3.14	6900	3.14	up	down	incorrect
CCEP.US	Coca	20230327	56.94	57.47	56.94	57.29	1042300	57.29	up	up	correct
CCLFX.US	CCLFX	20230327	10.65	10.65	10.65	10.65	0	10.65
CCLP.US	CSI Compressco LP	20230327	1.25	1.28	1.22	1.27	25900	1.27	up	up	correct
CCNE.US	CNB Financial Corporation	20230327	20.09	20.14	19.85	19.92	51500	19.92	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20230327	20.5	21.23	20.4	20.51	21100	20.51	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230327	59.88	60.91	59.88	60.8	278100	60.8	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230327	23.18	23.99	23.17	23.92	480500	23.92	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20230327	31.66	32.76	31.33	32.63	114500	32.63	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230327	10.46	10.46	10.46	10.46	136	10.46
CD.US	Chindata Group Holdings Limited	20230327	6.67	6.78	6.43	6.47	528303	6.47	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230327	0.16	0.255	0.16	0.191	9256000	0.191	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230327	10.21	10.21	10.21	10.21	0	10.21
CDLX.US	Cardlytics Inc	20230327	2.7	2.78	2.61	2.64	985800	2.64	down	down	correct
CDMO.US	Avid Bioservices Inc	20230327	17.57	18.3	17.29	18.13	494600	18.13	up	up	correct
CDNA.US	CareDx Inc	20230327	9.07	9.29	8.92	9.08	594600	9.08	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230327	204.48	206.29	203.55	205.27	1400300	205.27	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230327	1.15	1.15	0.931	1.01	10072800	1.01	down	down	correct
CDW.US	CDW Corporation	20230327	192.62	194.18	191.24	191.67	768200	191.67	down	down	correct
CDXC.US	ChromaDex Corporation	20230327	1.65	1.65	1.56	1.6	105400	1.6	down	down	correct
CDXS.US	Codexis Inc	20230327	3.94	3.99	3.82	3.83	438200	3.83	down	down	correct
CDZI.US	Cadiz Inc	20230327	3.94	3.99	3.8	3.97	294600	3.97	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230327	16.63	16.63	16.63	16.63	200	16.63
CEDAX.US	CEDAX	20230327	22.77	22.77	22.77	22.77	0	22.77
CEDIX.US	Destra International & Event	20230327	22.8	22.8	22.8	22.8	0	22.8
CEDLX.US	CEDLX	20230327	22.74	22.74	22.74	22.74	0	22.74
CEDTX.US	CEDTX	20230327	22.64	22.64	22.64	22.64	0	22.64
CELC.US	Celcuity Inc	20230327	9.55	11	9.18	10.8	59400	10.8	up	up	correct
CELH.US	Celsius Holdings Inc	20230327	91.29	92.95	90.35	92.52	682900	92.52	up	down	incorrect
CELU.US	Celularity Inc	20230327	0.573	0.594	0.553	0.558	189000	0.558	down	down	correct
CELUW.US	Celularity Inc	20230327	0.06	0.06	0.0599	0.06	31000	0.06
CEMI.US	Chembio Diagnostics Inc	20230327	0.38	0.4	0.33	0.35	1198200	0.35	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20230327	0.1798	0.1799	0.1788	0.1799	19409	0.1799	up	up	correct
CENT.US	Central Garden & Pet Company	20230327	39.91	40.18	39.67	40.04	25800	40.04	up	up	correct
CENTA.US	Central Garden & Pet Company	20230327	37.89	38.28	37.8	38.06	120400	38.06	up	up	correct
CENX.US	Century Aluminum Company	20230327	9.1	9.31	8.96	9.21	964600	9.21	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230327	23.55	24.02	23.3675	23.55	333258	23.55
CERS.US	Cerus Corporation	20230327	2.94	2.97	2.83	2.84	1178100	2.84	down	down	correct
CERT.US	Certara Inc	20230327	24.02	24.45	23.79	23.85	1150500	23.85	down	down	correct
CETX.US	Cemtrex Inc	20230327	8.55	8.55	7.46	7.76	31500	7.76	down	down	correct
CETXP.US	Cemtrex Inc	20230327	0.5776	0.5776	0.43	0.449	6308	0.4276	down	down	correct
CEVA.US	CEVA Inc	20230327	29.13	29.31	28.66	29.03	115000	29.03	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230327	11.44	11.53	11.03	11.07	177400	11.07	down	down	correct
CFBK.US	CF Bankshares Inc	20230327	19.91	19.91	19.91	19.91	300	19.91
CFFE.US	CF Acquisition Corp. VIII	20230327	10.65	10.65	10.65	10.65	0	10.65
CFFEU.US	CF Acquisition Corp. VIII	20230327	10.64	10.64	10.64	10.64	0	10.64
CFFI.US	C&F Financial Corporation	20230327	55	55.3	54.11	54.11	10400	54.11	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230327	7.46	7.52	7.24	7.26	857100	7.26	down	up	incorrect
CFIV.US	CF Acquisition Corp. IV	20230327	10.32	10.34	10.3	10.31	4800	10.31	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20230327	10.31	10.49	10.31	10.49	300	10.49	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20230327	0.096	0.098	0.096	0.098	600	0.098	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20230327	20.94	21.18	20.41	20.82	2334900	20.82	down	down	correct
CFMS.US	Conformis Inc	20230327	1.21	1.25	1.1	1.14	66600	1.14	down	down	correct
CFRX.US	ContraFect Corporation	20230327	2.08	2.302	2.068	2.24	81100	2.24	up	up	correct
CG.US	The Carlyle Group Inc	20230327	30.95	31	30.29	30.5	2498900	30.5	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230327	17.02	17.4	16.89	16.94	17800	16.94	down	down	correct
CGBD.US	TCG BDC Inc	20230327	13.7	13.84	13.64	13.78	247026	13.3454	up	up	correct
CGC.US	Canopy Growth Corporation	20230327	1.91	1.925	1.86	1.88	4619300	1.88	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230327	21.07	21.07	21.07	21.07	0	21.07
CGEM.US	Cullinan Oncology Inc	20230327	10.61	10.95	10.545	10.9	239600	10.9	up	up	correct
CGEN.US	Compugen Ltd	20230327	0.74	0.74	0.71	0.72	186200	0.72	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20230327	3.32	3.32	3.15	3.15	303214	3.15	down	down	correct
CGNX.US	Cognex Corporation	20230327	48.17	48.61	47.34	47.71	838500	47.71	down	down	correct
CGO.US	Calamos Global Total Return Fund	20230327	9.56	9.58	9.44	9.45	25500	9.45	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20230327	1.35	1.4	1.3	1.3	146700	1.3	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230327	1.96	2.25	1.96	2.09	157300	2.09	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230327	5.23	5.23	5.02	5.03	1400	5.03	down	down	correct
CHCO.US	City Holding Company	20230327	94.12	95	91.73	91.87	82300	91.87	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230327	244.37	247.83	243.39	245.42	156400	245.42	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20230327	32.97	33.21	32.58	33.05	227900	33.05	up	up	correct
CHEK.US	Check	20230327	1.32	1.37	1.32	1.355	46100	1.355	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230327	10.73	10.73	10.43	10.47	239500	10.47	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230327	74.44	76.17	73.53	75.38	1225700	75.38	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230327	57.79	57.79	57.79	57.79	300	57.79
CHKEW.US	Chesapeake Energy Corporation	20230327	61.73	61.73	61.73	61.73	0	61.73
CHKEZ.US	Chesapeake Energy Corporation	20230327	56.51	56.51	56.51	56.51	0	56.51
CHKP.US	Check Point Software Technologies Ltd	20230327	128.24	129.24	128.19	128.77	606800	128.77	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20230327	42.79	43.12	42.5	42.5	4900	42.5	down	down	correct
CHNR.US	China Natural Resources Inc	20230327	0.61	0.61	0.58	0.6	4800	0.6	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230327	6.05	6.175	5.965	6	757700	6	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20230327	96.37	96.81	95.56	96.46	544100	96.46	up	down	incorrect
CHSCL.US	CHS Inc	20230327	25.72	26.04	25.5	25.68	40600	25.68	down	down	correct
CHSCM.US	CHS Inc	20230327	25.222	25.222	24.633	24.826	9300	24.826	down	down	correct
CHSCN.US	CHS Inc	20230327	24.97	25.14	24.85	24.933	13400	24.933	down	down	correct
CHSCO.US	CHS Inc	20230327	25.81	25.88	25.5	25.81	19200	25.81
CHSCP.US	CHS Inc	20230327	28.81	28.97	28.81	28.91	10100	28.91	up	up	correct
CHTR.US	Charter Communications Inc	20230327	346.98	349.87	344.92	348.36	768100	348.36	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230327	35.13	35.13	34.67	34.8	54000	34.8	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230327	5.81	5.82	5.75	5.79	145800	5.79	down	down	correct
CHX.US	ChampionX Corporation	20230327	25.31	25.89	24.825	25.72	1321900	25.72	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230327	10.77	10.84	10.52	10.8	438900	10.8	up	up	correct
CIDM.US	Cinedigm Corp	20230327	0.45	0.46	0.43	0.45	424800	0.45
CIFR.US	Cipher Mining Inc	20230327	2.11	2.146	1.815	1.89	1325800	1.89	down	down	correct
CIFRW.US	Cipher Mining Inc	20230327	0.33	0.33	0.3	0.3	212	0.3	down	down	correct
CIGI.US	Colliers International Group Inc	20230327	102.29	104.03	101.54	103.29	98300	103.29	up	up	correct
CIH.US	China Index Holdings Limited	20230327	0.944	0.945	0.944	0.945	2700	0.945	up	down	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230327	10.37	10.39	10.37	10.38	30000	10.38	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230327	10.37	10.37	10.37	10.37	0	10.37
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20230327	0.1275	0.1276	0.1275	0.1275	52485	0.1275
CINF.US	Cincinnati Financial Corporation	20230327	108.24	109.17	107.44	108.39	621100	108.39	up	up	correct
CIVB.US	Civista Bancshares Inc	20230327	17.42	17.72	17.28	17.55	42400	17.55	up	down	incorrect
CIZN.US	Citizens Holding Company	20230327	11.85	12.09	11.85	12.05	3400	12.05	up	up	correct
CJJD.US	China Jo	20230327	3.82	4.28	3.75	4.17	185800	4.17	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20230327	3.75	4.02	3.66	3.82	228400	3.82	up	down	incorrect
CLAR.US	Clarus Corporation	20230327	8.77	8.87	8.56	8.77	250200	8.77
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230327	10.54	10.54	10.5	10.52	4600	10.52	down	down	correct
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230327	0.0315	0.0315	0.031	0.031	1990	0.031	down	up	incorrect
CLBK.US	Columbia Financial Inc	20230327	18.58	18.65	18.12	18.14	232600	18.14	down	down	correct
CLBT.US	Cellebrite DI	20230327	5.94	5.97	5.83	5.88	90100	5.88	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230327	0.925	0.925	0.9124	0.92	68301	0.92	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230327	36.51	36.77	35.03	35.2	495800	35.2	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230327	0.81	0.83	0.8	0.801	45000	0.801	down	down	correct
CLFD.US	Clearfield Inc	20230327	45.7	46.37	45.2	45.77	222400	45.77	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230327	8.05	8.05	7.25	7.5	15600	7.5	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230327	0.83	0.83	0.81	0.82	5400	0.82	down	down	correct
CLLS.US	Cellectis S.A	20230327	2.03	2.08	1.97	1.99	112700	1.99	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230327	16.9	17.34	16.71	17	32300	17	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20230327	4	4.17	3.97	4.1	2081000	4.1	up	up	correct
CLNN.US	Clene Inc	20230327	1.18	1.18	1.13	1.15	139800	1.15	down	down	correct
CLNNW.US	Clene Inc	20230327	0.1191	0.125	0.119	0.119	2801	0.119	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230327	11.11	11.11	11.11	11.11	0	11.11
CLOEU.US	Clover Leaf Capital Corp. Unit	20230327	11.18	11.18	11.18	11.18	0	11.18
CLOV.US	Clover Health Investments Corp	20230327	0.885	0.8988	0.8253	0.8454	8897731	0.8454	down	up	incorrect
CLPS.US	CLPS Incorporation	20230327	1.1	1.1	1.1	1.1	700	1.1
CLPT.US	ClearPoint Neuro Inc	20230327	8.02	8.16	7.8	8.02	67800	8.02
CLRB.US	Cellectar Biosciences Inc	20230327	1.5	1.5	1.47	1.5	28900	1.5
CLRO.US	ClearOne Inc	20230327	1.34	1.36	1.31	1.35	27900	1.35	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20230327	0.98	0.998	0.95	0.95	110500	0.95	down	down	correct
CLSK.US	CleanSpark Inc	20230327	2.7	2.74	2.42	2.58	5639900	2.58	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230327	12.1	12.1	12.1	12.1	300	12.1
CLVR.US	Clever Leaves Holdings Inc	20230327	0.39	0.4	0.375	0.4	143300	0.4	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20230327	0.042	0.042	0.042	0.042	0	0.042
CLWT.US	Euro Tech Holdings Company Limited	20230327	1.15	1.17	1.08	1.17	6500	1.17	up	down	incorrect
CLXT.US	Calyxt Inc	20230327	0.354	0.36	0.333	0.34	240300	0.34	down	up	incorrect
CMAX.US	CareMax Inc	20230327	2.81	2.85	2.605	2.7	450800	2.7	down	down	correct
CMAXW.US	CareMax Inc	20230327	0.4597	0.49	0.3613	0.4	8441	0.4	down	down	correct
CMBM.US	Cambium Networks Corporation	20230327	17.72	17.95	17.59	17.73	51600	17.73	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20230327	35.74	36.15	35.2	35.6	96800	35.6	down	down	correct
CMCSA.US	Comcast Corporation	20230327	36.18	36.62	36.17	36.4	16333800	36.4	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230327	4.17	4.17	3.99	4.01	79900	3.923	down	down	correct
CME.US	CME Group Inc	20230327	185.35	185.92	183.96	185.02	2108900	185.02	down	up	incorrect
CMLS.US	Cumulus Media Inc	20230327	3.7	3.705	3.57	3.65	104000	3.65	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230327	1.55	1.64	1.55	1.62	11800	1.62	up	up	correct
CMPR.US	Cimpress plc	20230327	32.44	44.01	32.44	41.8	1119800	41.8	up	up	correct
CMPS.US	COMPASS Pathways plc	20230327	10.2	10.48	10.12	10.4	256019	10.4	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230327	3.17	3.21	3.095	3.14	325400	3.14	down	up	incorrect
CMRX.US	Chimerix Inc	20230327	1.22	1.24	1.2	1.21	833400	1.21	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230327	12.28	12.48	12.21	12.25	39900	12.25	down	down	correct
CNDT.US	Conduent Incorporated	20230327	3.25	3.27	3.15	3.17	1015900	3.17	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230327	1.96	2.02	1.72	1.74	57400	1.74	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20230327	0.22	0.23	0.22	0.22	361400	0.22
CNFR.US	Conifer Holdings Inc	20230327	1.64	1.64	1.64	1.64	1000	1.64
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230327	23.25	23.3	23.08	23.18	5100	23.18	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20230327	15	15.265	15	15.265	587	15.265	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20230327	18.35	18.36	17.72	17.72	151500	17.72	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230327	15.52	15.7	15.25	15.48	44700	15.48	down	up	incorrect
CNRLX.US	CNRLX	20230327	12.48	12.48	12.48	12.48	0	12.48
CNROX.US	CNROX	20230327	7.16	7.16	7.16	7.16	0	7.16
CNSL.US	Consolidated Communications Holdings Inc	20230327	2.18	2.21	2.1	2.19	660800	2.19	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20230327	1.18	1.18	1	1.09	33000	1.09	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230327	3.918	3.925	3.8	3.83	32700	3.83	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230327	1.01	1.01	0.8067	0.85	185550	0.85	down	down	correct
CNTG.US	Centogene N.V	20230327	0.78	0.78	0.68	0.72	15000	0.72	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230327	0.61	0.66	0.61	0.646	54200	0.646	up	up	correct
CNTY.US	Century Casinos Inc	20230327	7.26	7.32	7.2	7.24	49300	7.24	down	down	correct
CNXC.US	Concentrix Corporation	20230327	118.9	121.15	118.47	120.61	177000	120.61	up	up	correct
CNXN.US	PC Connection Inc	20230327	43.33	43.69	42.85	43.34	41200	43.34	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230327	19.5	20.29	19.235	19.84	659000	19.84	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230327	1.85	1.89	1.85	1.85	6000	1.85
CODA.US	Coda Octopus Group Inc	20230327	6.5699	6.83	6.5699	6.72	8500	6.72	up	up	correct
CODX.US	Co	20230327	1.36	1.42	1.32	1.4	294500	1.4	up	up	correct
COF.US	PN	20230327	16.2	16.39	16.11	16.19	36392	16.19	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230327	26	26.05	25.75	25.82	6400	25.82	down	down	correct
COGT.US	Cogent Biosciences Inc	20230327	10.42	10.8799	10.2	10.37	1124546	10.37	down	down	correct
COHR.US	Coherent Inc	20230327	35.18	35.38	34.72	35.04	1045100	35.04	down	down	correct
COHU.US	Cohu Inc	20230327	36.72	36.95	36.34	36.53	143300	36.53	down	down	correct
COIN.US	Coinbase Global Inc	20230327	67.2	67.6	60.51	62.54	23531291	62.54	down	down	correct
COKE.US	Coca	20230327	527.32	541.02	527.32	538.6	21000	538.6	up	up	correct
COLB.US	Columbia Banking System Inc	20230327	21.14	21.43	20.51	20.81	1820000	20.81	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230327	24.09	24.29	22.92	24.15	171700	24.15	up	up	correct
COLM.US	Columbia Sportswear Company	20230327	87.5	87.77	86.01	86.52	323400	86.52	down	down	correct
COMM.US	CommScope Holding Company Inc	20230327	6.11	6.22	6.025	6.15	1903200	6.15	up	up	correct
COMS.US	COMSovereign Holding Corp	20230327	1.9	3.45	1.863	2.08	6308900	2.08	up	down	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230327	2.83	2.95	2.67	2.67	1300	2.67	down	up	incorrect
COMSW.US	COMSovereign Holding Corp	20230327	0.0216	0.0305	0.0216	0.026	206003	0.026	up	up	correct
CONN.US	Conn's Inc	20230327	5.95	6	5.63	5.76	322300	5.76	down	down	correct
CONX.US	CONX Corp	20230327	10.18	10.18	10.16	10.18	900	10.18
CONXU.US	CONX Corp	20230327	10.19	10.19	10.18	10.18	1000	10.18	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20230327	10.08	10.08	10.08	10.08	0	10.08
COOLW.US	Corner Growth Acquisition Corp	20230327	0.13	0.13	0.13	0.13	13700	0.13
COOP.US	Mr. Cooper Group Inc	20230327	39.14	39.52	38.83	39.04	503900	39.04	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20230327	21.88	21.92	21.61	21.64	1077800	21.64	down	up	incorrect
COST.US	Costco Wholesale Corporation	20230327	497.28	499.86	492.51	493.22	1452100	493.22	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230327	10.14	10.14	10.14	10.14	2000	10.14
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230327	0.2832	0.2832	0.1856	0.205	5431	0.205	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20230327	26.5	26.5	25.6111	25.6111	1739	25.5408	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230327	1.95	2.01	1.95	2	5700	2	up	up	correct
CPLP.US	Capital Product Partners L.P	20230327	12.92	12.92	12.73	12.81	28300	12.81	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230327	0.75	0.81	0.75	0.77	20800	0.77	up	up	correct
CPRDX.US	CPRDX	20230327	12.35	12.35	12.35	12.35	0	12.35
CPREX.US	CPREX	20230327	12.37	12.37	12.37	12.37	0	12.37
CPRSX.US	CPRSX	20230327	12.37	12.37	12.37	12.37	0	12.37
CPRT.US	Copart Inc	20230327	71.72	72.8	71.6	72.73	2388500	72.73	up	down	incorrect
CPRTX.US	CPRTX	20230327	12.34	12.34	12.34	12.34	0	12.34
CPRX.US	Catalyst Pharmaceuticals Inc	20230327	16.22	16.52	16.07	16.44	1190700	16.44	up	up	correct
CPSH.US	CPS Technologies Corporation	20230327	2.69	2.8	2.65	2.65	10800	2.65	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230327	29.22	29.78	29.08	29.69	74700	29.69	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20230327	9.5	10.19	9.31	9.85	55300	9.85	up	up	correct
CPUH.US	UN	20230327	10.33	10.33	10.33	10.33	660	10.33
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230327	15.04	15.08	14.865	15.05	31400	15.05	up	up	correct
CRAI.US	CRA International Inc	20230327	108.13	109.52	107.76	108.89	82800	108.89	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230327	6.97	7.09	6.578	6.82	123700	6.82	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230327	4.68	4.82	4.55	4.69	417400	4.69	up	up	correct
CRCT.US	Cricut Inc	20230327	10.08	10.2	9.99	10.08	42000	10.08
CRDF.US	Cardiff Oncology Inc	20230327	1.51	1.53	1.46	1.46	100000	1.46	down	down	correct
CRDFX.US	CRDFX	20230327	21.07	21.07	21.07	21.07	0	21.07
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230327	21.07	21.07	21.07	21.07	0	21.07
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230327	0.48	0.507	0.48	0.49	128100	0.49	up	up	correct
CRDLX.US	CRDLX	20230327	21.06	21.06	21.06	21.06	0	21.06
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230327	21.07	21.07	21.07	21.07	0	21.07
CRECU.US	Crescera Capital Acquisition Corp Unit	20230327	10.49	10.49	10.46	10.46	700	10.46	down	down	correct
CREDX.US	CREDX	20230327	8.58	8.58	8.58	8.58	0	8.58
CREG.US	China Recycling Energy Corporation	20230327	1.44	1.48	1.43	1.46	5400	1.46	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230327	0.28	0.32	0.2501	0.32	5610	0.32	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230327	6.03	6.35	6.01	6.24	77500	6.24	up	down	incorrect
CREX.US	Creative Realities Inc	20230327	1.85	2.07	1.82	2.01	52400	2.01	up	up	correct
CRIS.US	Curis Inc	20230327	0.53	0.57	0.53	0.54	306400	0.54	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230327	0.217	0.329	0.146	0.148	59407900	0.148	down	down	correct
CRMD.US	CorMedix Inc	20230327	3.41	3.49	3.35	3.44	137100	3.44	up	up	correct
CRMT.US	America's Car	20230327	75.58	76.72	73.53	76	60900	76	up	up	correct
CRNC.US	Cerence Inc	20230327	26.24	26.35	25.65	25.92	260900	25.92	down	down	correct
CRNT.US	Ceragon Networks Ltd	20230327	1.61	1.63	1.6	1.61	112200	1.61
CRNX.US	Crinetics Pharmaceuticals Inc	20230327	16.01	16.16	15.56	15.93	329900	15.93	down	down	correct
CRON.US	Cronos Group Inc	20230327	1.94	1.98	1.915	1.96	1036700	1.96	up	up	correct
CROX.US	Crocs Inc	20230327	119.83	119.83	115.24	117.34	1073100	117.34	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230327	45.51	46.12	43.93	44.35	1393700	44.35	down	down	correct
CRSR.US	Corsair Gaming Inc	20230327	17.02	17.11	16.74	16.8	293400	16.8	down	down	correct
CRTD.US	Creatd Inc	20230327	0.13	0.14	0.11	0.13	814200	0.13
CRTO.US	Criteo S.A	20230327	29.94	30.77	29.94	30.29	179700	30.29	up	up	correct
CRUS.US	Cirrus Logic Inc	20230327	105.91	106.45	104.35	106.2	441700	106.2	up	up	correct
CRVL.US	CorVel Corporation	20230327	189.29	190.82	187.66	190.49	43000	190.49	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230327	0.652	0.69	0.641	0.65	426600	0.65	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230327	131.92	133.244	130.29	131.39	2562900	131.39	down	down	correct
CRWS.US	Crown Crafts Inc	20230327	5.72	5.76	5.7	5.7	6800	5.7	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20230327	10.225	10.225	10.225	10.225	0	10.225
CRZNU.US	Corazon Capital V838 Monoceros Corp	20230327	10.22	10.22	10.22	10.22	0	10.22
CSBR.US	Champions Oncology Inc	20230327	4.25	4.25	4.0801	4.15	11391	4.15	down	down	correct
CSCO.US	Cisco Systems Inc	20230327	50.7	50.95	50.48	50.54	15857200	50.54	down	down	correct
CSGP.US	CoStar Group Inc	20230327	67.87	68.25	67.17	67.88	3105900	67.88	up	up	correct
CSGS.US	CSG Systems International Inc	20230327	52.45	52.68	52.11	52.25	179900	52.25	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230327	19.84	19.9	19.82	19.86	306600	19.86	up	up	correct
CSIQ.US	Canadian Solar Inc	20230327	39	39.33	37.94	38.72	657500	38.72	down	down	correct
CSPI.US	CSP Inc	20230327	12.44	13.4	12.39	13.03	21700	13.03	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230327	13.33	13.6	13.33	13.56	253500	13.56	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230327	2.61	2.67	2.573	2.67	83600	2.67	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230327	24.095	24.4	24.03	24.28	5200	24.28	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230327	15.14	15.39	15.1	15.39	8460	15.1922	up	up	correct
CSTE.US	Caesarstone Ltd	20230327	4.24	4.31	4.13	4.24	84100	4.24
CSTL.US	Castle Biosciences Inc	20230327	22.9	22.9	22.5	22.63	85200	22.63	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230327	14.63	14.805	14.46	14.74	119300	14.74	up	up	correct
CSWC.US	Capital Southwest Corporation	20230327	17.31	17.44	17.23	17.34	138800	17.34	up	down	incorrect
CSWI.US	CSW Industrials Inc	20230327	137.8	138.13	136.18	136.79	80500	136.79	down	down	correct
CSX.US	CSX Corporation	20230327	28.43	28.88	28.28	28.75	11472400	28.75	up	up	correct
CTAS.US	Cintas Corporation	20230327	437.63	441.73	437.11	440.68	266300	440.68	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230327	39.51	39.51	38.84	38.9	64700	38.9	down	down	correct
CTG.US	Computer Task Group Incorporated	20230327	7.46	7.56	7.41	7.47	12800	7.47	up	up	correct
CTHR.US	Charles & Colvard Ltd	20230327	0.95	0.96	0.91	0.91	21500	0.91	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230327	1.4	1.5	1.38	1.48	19800	1.48	up	up	correct
CTIC.US	CTI BioPharma Corp	20230327	4.32	4.54	4.29	4.5	2840400	4.5	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230327	8.61	8.685	8.46	8.56	374400	8.56	down	down	correct
CTLP.US	Cantaloupe Inc	20230327	5.24	5.44	5.21	5.36	538100	5.36	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20230327	1.75	1.84	1.74	1.79	1361100	1.79	up	up	correct
CTRE.US	CareTrust REIT Inc	20230327	18.68	18.87	18.56	18.68	394578	18.4059
CTRM.US	Castor Maritime Inc	20230327	0.71	0.728	0.692	0.7	584400	0.7	down	down	correct
CTRN.US	Citi Trends Inc	20230327	18.16	18.16	17.43	17.74	120600	17.74	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230327	59	59.49	58.81	59.01	3136000	59.01	up	up	correct
CTSO.US	Cytosorbents Corporation	20230327	3.37	3.38	3.23	3.27	32800	3.27	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20230327	1.03	1.03	1.01	1.02	248800	1.02	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230327	3.64	3.64	3.61	3.63	14600	3.63	down	up	incorrect
CUE.US	Cue Biopharma Inc	20230327	3.3	3.3	3.1	3.12	107800	3.12	down	down	correct
CUEN.US	Cuentas Inc	20230327	4.69	5.4	4.52	5.21	43700	5.21	up	up	correct
CUENW.US	Cuentas Inc	20230327	0.0579	0.1601	0.0554	0.16	16651	0.16	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230327	10.9	10.9	10.9	10.9	154	10.9
CURI.US	CuriosityStream Inc	20230327	1.39	1.49	1.39	1.44	76700	1.44	up	up	correct
CURIW.US	CuriosityStream Inc	20230327	0.07	0.08	0.0649	0.08	4048	0.08	up	up	correct
CUTR.US	Cutera Inc	20230327	27.39	27.39	25.67	26.15	404400	26.15	down	down	correct
CVAC.US	CureVac N.V	20230327	6.53	6.74	6.53	6.69	401600	6.69	up	up	correct
CVBF.US	CVB Financial Corp	20230327	17.55	17.71	17.19	17.21	1173700	17.21	down	down	correct
CVCO.US	Cavco Industries Inc	20230327	295.48	296.86	292.26	295.47	48800	295.47	down	down	correct
CVCY.US	Central Valley Community Bancorp	20230327	20.97	21.2	20.66	21.04	54800	21.04	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230327	6.8	6.91	6.67	6.84	90400	6.84	up	up	correct
CVGW.US	Calavo Growers Inc	20230327	27.06	27.27	26.79	27.15	168200	27.15	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230327	33.49	34.22	33.44	34.05	41700	34.05	up	down	incorrect
CVLT.US	Commvault Systems Inc	20230327	55.05	55.73	54.59	55.65	166800	55.65	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230327	21.18	21.44	21.02	21.04	10100	21.04	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230327	9	9.11	8.58	8.58	113500	8.58	down	down	correct
CVV.US	CVD Equipment Corporation	20230327	13.7	13.75	12.36	13.37	62000	13.37	down	down	correct
CWBC.US	Community West Bancshares	20230327	13.4	13.65	13.4	13.45	2500	13.45	up	up	correct
CWBR.US	CohBar Inc	20230327	1.53	1.66	1.53	1.63	7500	1.63	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230327	14.41	15.15	14.41	14.91	78483	14.8281	up	up	correct
CWST.US	Casella Waste Systems Inc	20230327	79.26	79.93	78.78	78.99	155200	78.99	down	down	correct
CXDO.US	Crexendo Inc	20230327	1.67	1.67	1.58	1.61	35700	1.6049	down	down	correct
CYAD.US	Celyad Oncology SA	20230327	0.878	0.929	0.83	0.832	6600	0.832	down	up	incorrect
CYAN.US	Cyanotech Corporation	20230327	0.91	0.91	0.86	0.88	11900	0.88	down	down	correct
CYBR.US	CyberArk Software Ltd	20230327	143.34	145.01	141.8	144.42	271500	144.42	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230327	0.61	0.61	0.57	0.58	34500	0.58	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230327	17.9	17.9	13.53	16	4200	16	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230327	0.53	0.602	0.47	0.54	9687000	0.54	up	up	correct
CYPS.US	Cyclo3pss Corporation	20230327	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230327	0.034	0.039	0.0308	0.039	5552	0.039	up	up	correct
CYRX.US	Cryoport Inc	20230327	23.17	23.18	22.16	22.47	230700	22.47	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230327	1.78	1.88	1.74	1.79	34000	1.79	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20230327	0.9102	0.9784	0.91	0.91	52568	0.91	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230327	0.314	0.314	0.314	0.314	0	0.314
CYTK.US	Cytokinetics Incorporated	20230327	33.73	34.64	33.42	34.53	539800	34.53	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20230327	1.28	1.4	1.25	1.32	89300	1.32	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20230327	0.85	0.94	0.85	0.889	464000	0.889	up	up	correct
CZNC.US	Citizens & Northern Corporation	20230327	21.79	21.79	21.12	21.13	34100	21.13	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20230327	43.48	43.93	42.32	43.55	3438560	43.55	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230327	10.91	10.97	10.83	10.86	2900	10.86	down	down	correct
DADA.US	Dada Nexus Limited	20230327	7.89	8.04	7.68	7.96	1279400	7.96	up	up	correct
DAKT.US	Daktronics Inc	20230327	5.34	5.35	5.17	5.31	257100	5.31	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230327	4.25	4.25	4.207	4.25	39100	4.25
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230327	10.2	10.25	10.11	10.12	9000	10.12	down	down	correct
DARE.US	Daré Bioscience Inc	20230327	1.02	1.03	1.01	1.02	34200	1.02
DATS.US	DatChat Inc. Common Stock	20230327	0.55	0.55	0.481	0.519	9400	0.519	down	up	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20230327	0.079	0.11	0.078	0.079	3500	0.079
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230327	15.3	15.56	13.135	13.2	3084200	13.2	down	down	correct
DBGI.US	Digital Brands Group Inc	20230327	1.26	1.525	1.24	1.44	1064100	1.44	up	down	incorrect
DBTX.US	Decibel Therapeutics Inc	20230327	2.63	2.84	2.6	2.78	28100	2.78	up	up	correct
DBVT.US	DBV Technologies S.A	20230327	1.66	1.7	1.55	1.63	83300	1.63	down	up	incorrect
DBX.US	Dropbox Inc	20230327	21.21	21.39	21.04	21.13	2692000	21.13	down	down	correct
DCBO.US	Docebo Inc	20230327	37.91	39.09	37.91	38.65	64300	38.65	up	up	correct
DCGO.US	DocGo Inc	20230327	8.67	8.83	8.22	8.25	544800	8.25	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230327	23.98	24	23.49	23.53	145400	23.53	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230327	15.66	15.965	15.45	15.45	17300	15.45	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20230327	14.83	15.195	14.66	15	381800	15	up	up	correct
DCT.US	Duck Creek Technologies Inc	20230327	18.99	19	18.98	18.99	1097338	18.99
DCTH.US	Delcath Systems Inc	20230327	5.75	6.27	5.5	6	573729	6	up	up	correct
DDOG.US	Datadog Inc	20230327	65.745	67.2	65.34	65.6	3825200	65.6	down	down	correct
DENN.US	Denny's Corporation	20230327	10.97	11.05	10.74	10.77	450900	10.77	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230327	5.52	5.62	5.16	5.16	11600	5.16	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20230327	12.84	13.07	12.57	12.65	89300	12.65	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230327	1.45	1.48	1.38	1.44	43300	1.44	down	down	correct
DGICA.US	Donegal Group Inc	20230327	15.05	15.25	14.99	15.12	58800	15.12	up	down	incorrect
DGICB.US	Donegal Group Inc	20230327	15.04	15.15	15	15	1100	15	down	down	correct
DGII.US	Digi International Inc	20230327	32.74	33.07	32.56	32.92	214600	32.92	up	up	correct
DGLY.US	Digital Ally Inc	20230327	3.86	4.28	3.86	4.03	32500	4.03	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20230327	9.99	9.99	9.99	9.99	0	9.99
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230327	10.39	10.58	10.29	10.39	904100	10.39
DHACU.US	Digital Health Acquisition Corp. Unit	20230327	10.8801	10.8801	10.8801	10.8801	10	10.8801
DHC.US	Diversified Healthcare Trust	20230327	1.32	1.37	1.26	1.31	2425900	1.31	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20230327	10.043	10.043	10.043	10.043	0	10.043
DHCAU.US	DHC Acquisition Corp	20230327	10.18	10.18	10.18	10.18	0	10.18
DHCNI.US	DHCNI	20230327	12.7	12.7	12.25	12.25	8200	12.25	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20230327	13.17	13.17	12.8	12.82	15252	12.82	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20230327	13.96	14.785	12.25	12.86	102930	12.86	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20230327	14.47	15.91	13.03	13.03	1837	13.03	down	up	incorrect
DHHCW.US	DiamondHead Holdings Corp	20230327	0.24	0.3	0.24	0.2999	17335	0.2999	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230327	162.01	163.4	159.41	162.48	9500	162.48	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230327	3.76	3.89	3.635	3.74	88400	3.74	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230327	26.97	27.79	26.935	27.46	449100	27.46	up	down	incorrect
DIOD.US	Diodes Incorporated	20230327	90.57	90.57	87.87	88.25	244700	88.25	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230327	10.45	10.45	10.45	10.45	100	10.45
DISAU.US	Disruptive Acquisition Corporation I	20230327	10.16	10.16	10.16	10.16	0	10.16
DISH.US	DISH Network Corporation	20230327	8.54	8.78	8.52	8.6	9804700	8.6	up	down	incorrect
DJCO.US	Daily Journal Corporation	20230327	277	277.29	276.5	277.29	2600	277.29	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230327	10.66	10.66	10.66	10.66	1400	10.66
DKDCU.US	Data Knights Acquisition Corp	20230327	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230327	0.0301	0.0301	0.03	0.03	6930	0.03	down	down	correct
DKNG.US	DraftKings Inc	20230327	18	18.22	17.33	17.81	7613800	17.81	down	down	correct
DLHC.US	DLH Holdings Corp	20230327	11.34	11.69	11.05	11.25	32400	11.25	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20230327	15.6	16.02	15.26	15.32	670700	15.32	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230327	1.9	2.12	1.89	2.03	24500	2.03	up	up	correct
DLTH.US	Duluth Holdings Inc	20230327	6.08	6.47	6.01	6.41	315400	6.41	up	up	correct
DLTR.US	Dollar Tree Inc	20230327	138.63	139.72	137.97	138.73	2015600	138.73	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230327	1.54	1.555	1.51	1.555	4700	1.555	up	up	correct
DMLP.US	Dorchester Minerals L.P	20230327	27.69	28.24	27.53	27.86	66200	27.86	up	up	correct
DMRC.US	Digimarc Corporation	20230327	18.8	19.32	18.36	19.15	42900	19.15	up	up	correct
DMTK.US	DermTech Inc	20230327	3.29	3.44	3.11	3.35	303300	3.35	up	up	correct
DMYS.US	UN	20230327	10.25	10.25	10.22	10.2201	1500	10.2201	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230327	10.22	10.221	10.22	10.22	400	10.22
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230327	10.23	10.23	10.229	10.229	1000	10.229	down	down	correct
DNLI.US	Denali Therapeutics Inc	20230327	23	23.51	22.92	23.27	401800	23.27	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230327	15.73	15.77	15.345	15.38	723200	15.38	down	down	correct
DOCU.US	DocuSign Inc	20230327	57.12	57.65	56.01	57.17	2283700	57.17	up	up	correct
DOGZ.US	Dogness (International) Corporation	20230327	0.81	0.81	0.76	0.76	60000	0.76	down	down	correct
DOMO.US	Domo Inc	20230327	12.06	12.29	11.86	12.24	374500	12.24	up	down	incorrect
DOOO.US	BRP Inc	20230327	76.67	76.93	74.57	76.02	87541	75.8893	down	down	correct
DORM.US	Dorman Products Inc	20230327	83	83.46	82.33	83.1	71400	83.1	up	down	incorrect
DOX.US	Amdocs Limited	20230327	94	95.35	93.94	95.28	650371	94.8415	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230327	1.11	1.14	1.09	1.09	1085900	1.09	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230327	10.4001	10.4001	10.4001	10.4001	0	10.4001
DPRO.US	Draganfly Inc. Common Shares	20230327	1.73	1.8	1.63	1.75	314700	1.75	up	down	incorrect
DRIO.US	DarioHealth Corp	20230327	4.2	4.24	3.98	4.05	227200	4.05	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230327	1.45	1.52	1.35	1.39	986500	1.39	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230327	0.0348	0.0348	0.0348	0.0348	102	0.0348
DRRX.US	DURECT Corporation	20230327	4.51	4.58	4.33	4.39	93800	4.39	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230327	0.465	0.492	0.43	0.47	9200	0.47	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230327	28.36	28.46	28.065	28.22	357612	28.22	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230327	8.03	8.06	8.01	8.04	1136200	8.04	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20230327	5.86	6.03	5.58	5.78	368200	5.78	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230327	77.93	78.76	77.78	78.49	249200	78.49	up	up	correct
DSKE.US	Daseke Inc	20230327	7.29	7.41	7.21	7.31	171000	7.31	up	up	correct
DSP.US	Viant Technology Inc	20230327	4.08	4.19	4	4.19	29520	4.19	up	up	correct
DSWL.US	Deswell Industries Inc	20230327	2.61	2.63	2.61	2.63	5000	2.63	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20230327	0.52	0.634	0.5	0.506	294400	0.506	down	down	correct
DTIL.US	Precision BioSciences Inc	20230327	0.726	0.74	0.682	0.74	2927400	0.74	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230327	10.275	10.275	10.275	10.275	300	10.275
DTOCU.US	Digital Transformation Opportunities Corp	20230327	9.93	9.93	9.93	9.93	100	9.93
DTSS.US	Datasea Inc	20230327	1.13	1.28	1.11	1.26	131200	1.26	up	down	incorrect
DTST.US	Data Storage Corporation	20230327	1.65	1.66	1.62	1.63	6500	1.63	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230327	9.9	9.9	9.9	9.9	0	9.9
DUNEU.US	Dune Acquisition Corporation	20230327	9.88	9.88	9.88	9.88	0	9.88
DUO.US	Fangdd Network Group Ltd	20230327	1.31	1.32	1.08	1.11	986800	1.11	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230327	136.73	138	133.65	136.6	434600	136.6	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230327	2.61	2.971	2.61	2.77	42300	2.77	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20230327	9.9	9.99	9.82	9.95	810900	9.95	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230327	13.25	13.91	13.01	13.63	422300	13.63	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230327	14.3	14.712	14.07	14.58	6100	14.58	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230327	2.66	2.67	2.5	2.54	50139	2.54	down	down	correct
DWSN.US	Dawson Geophysical Company	20230327	1.83	1.83	1.6	1.6	1200	1.6	down	down	correct
DXCM.US	DexCom Inc	20230327	115.75	117.95	115.04	116.07	1571400	116.07	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20230327	5.1	5.14	5	5.03	594400	5.03	down	down	correct
DXPE.US	DXP Enterprises Inc	20230327	26.9	27.67	26.75	27.43	76400	27.43	up	down	incorrect
DXYN.US	The Dixie Group Inc	20230327	0.77	0.77	0.73	0.73	4000	0.73	down	down	correct
DYAI.US	Dyadic International Inc	20230327	1.39	1.41	1.35	1.41	15900	1.41	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230327	11.16	11.7	10.8	10.88	217500	10.88	down	down	correct
DYNT.US	Dynatronics Corporation	20230327	1.56	1.59	1.53	1.54	10000	1.54	down	down	correct
DZSI.US	DZS Inc	20230327	8.15	8.16	7.91	8.07	112000	8.07	down	down	correct
EA.US	Electronic Arts Inc	20230327	118.9	119.4	118.14	118.64	2276500	118.64	down	down	correct
EACPU.US	Edify Acquisition Corp	20230327	10.202	10.27	10.202	10.27	1100	10.27	up	down	incorrect
EACPW.US	Edify Acquisition Corp	20230327	0.03	0.03	0.03	0.03	26584	0.03
EAR.US	Eargo Inc	20230327	4.2	4.39	4.08	4.23	80295	4.23	up	up	correct
EAST.US	Eastside Distilling Inc	20230327	0.242	0.263	0.228	0.228	80300	0.228	down	down	correct
EBAY.US	eBay Inc	20230327	42.77	43.02	42.55	42.6	4040342	42.6	down	down	correct
EBC.US	Eastern Bankshares Inc	20230327	12.37	12.48	11.9	12.09	1207400	12.09	down	down	correct
EBET.US	Esports Technologies Inc	20230327	0.38	0.41	0.37	0.396	290900	0.396	up	up	correct
EBIX.US	Ebix Inc	20230327	13.03	13.3	12.62	13	426800	13	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230327	15.29	15.63	14.76	14.81	25500	14.81	down	down	correct
EBON.US	Ebang International Holdings Inc	20230327	6.33	6.79	6.33	6.69	8700	6.69	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230327	31.98	31.98	31.14	31.72	17100	31.72	down	down	correct
ECOR.US	electroCore Inc	20230327	5.41	5.703	5.05	5.2	85400	5.2	down	down	correct
ECPG.US	Encore Capital Group Inc	20230327	45.93	46.96	45.29	46.85	302500	46.85	up	up	correct
EDAP.US	EDAP TMS S.A	20230327	11.24	11.7	11.16	11.31	18000	11.31	up	up	correct
EDIT.US	Editas Medicine Inc	20230327	7.52	7.68	7.45	7.45	1067000	7.45	down	down	correct
EDRY.US	EuroDry Ltd	20230327	16.9	17.18	16.6	16.79	20600	16.79	down	down	correct
EDSA.US	Edesa Biotech Inc	20230327	1.04	1.08	1.02	1.03	44100	1.03	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230327	1.82	1.99	1.82	1.95	22200	1.95	up	up	correct
EDUC.US	Educational Development Corporation	20230327	2.84	2.94	2.84	2.93	2200	2.93	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230327	110.62	111.11	109.36	109.59	230500	109.59	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230327	1.35	1.4	1.3	1.4	4000	1.4	up	up	correct
EFOI.US	Energy Focus Inc	20230327	0.4902	0.5253	0.4902	0.5002	11848	0.5002	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20230327	46.57	46.9	45.51	45.63	230400	45.63	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230327	0.36	0.378	0.35	0.363	25200	0.363	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230327	0.15	0.15	0.1375	0.1375	301	0.1375	down	down	correct
EGAN.US	eGain Corporation	20230327	7.39	7.59	7.39	7.45	33800	7.45	up	up	correct
EGBN.US	Eagle Bancorp Inc	20230327	34.89	35	34.31	34.55	206000	34.55	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230327	47.5	47.56	45.1	46.23	298300	46.23	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230327	0.62	0.66	0.61	0.653	472195	0.653	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230327	26.81	27.72	26.58	27.67	179100	27.67	up	down	incorrect
EH.US	EHang Holdings Limited	20230327	9.62	9.62	9.08	9.35	431200	9.35	down	up	incorrect
EHTH.US	eHealth Inc	20230327	7.96	8.33	7.86	8.32	267100	8.32	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230327	1.03	1.04	0.97	1.01	418500	1.01	down	down	correct
EIOAX.US	EIOAX	20230327	8.48	8.48	8.48	8.48	0	8.48
EIOMX.US	EIOMX	20230327	8.38	8.38	8.38	8.38	0	8.38
EJH.US	E	20230327	0.101	0.102	0.082	0.088	3848000	0.088	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230327	1.5	1.56	1.5	1.54	9600	1.54	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230327	2.28	2.37	2.2	2.32	10200	2.32	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230327	2.05	2.22	1.94	1.99	114300	1.99	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230327	2.84	2.8782	2.3701	2.49	41242	2.49	down	down	correct
ELSE.US	Electro	20230327	4.45	4.45	4.45	4.45	78	4.45
ELTK.US	Eltek Ltd	20230327	3.91	4.05	3.91	3.99	4900	3.99	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230327	3.27	3.41	3.19	3.23	10300	3.23	down	down	correct
ELYS.US	Elys Game Technology Corp	20230327	0.53	0.541	0.503	0.508	87100	0.508	down	down	correct
EM.US	Smart Share Global Limited	20230327	1.21	1.25	1.11	1.12	61341	1.12	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230327	2.54	2.555	2.45	2.48	72400	2.48	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20230327	0.02	0.024	0.0185	0.022	7917	0.022	up	up	correct
EMKR.US	EMCORE Corporation	20230327	1.15	1.15	1.11	1.12	107700	1.12	down	up	incorrect
EML.US	The Eastern Company	20230327	19.87	20.06	19.87	19.9	3000	19.9	up	up	correct
ENCPU.US	Energem Corp Unit	20230327	10.65	10.714	10.65	10.714	700	10.714	up	down	incorrect
ENERU.US	Accretion Acquisition Corp. Unit	20230327	10.32	10.32	10.32	10.32	1	10.32
ENG.US	ENGlobal Corporation	20230327	0.58	0.58	0.55	0.57	24100	0.57	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20230327	3.58	3.58	3.53	3.53	3500	3.53	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230327	1.03	1.05	0.98	0.987	17100	0.987	down	down	correct
ENPH.US	Enphase Energy Inc	20230327	199.36	200.27	191.6	195.83	2769500	195.83	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230327	0.56	0.567	0.5106	0.54	29259	6.48	down	down	correct
ENSG.US	The Ensign Group Inc	20230327	91.35	92.32	90.81	91.57	140800	91.512	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230327	40.32	40.416	39.71	39.82	135800	39.82	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230327	10.43	10.44	10.42	10.43	2780	10.43
ENTG.US	Entegris Inc	20230327	78.91	80.16	78.15	78.31	1218800	78.31	down	down	correct
ENTX.US	Entera Bio Ltd	20230327	1.04	1.086	1.007	1.03	30500	1.03	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230327	1.62	1.638	1.601	1.601	3800	1.601	down	down	correct
ENVX.US	Enovix Corporation	20230327	11.36	11.72	11.24	11.66	3935000	11.66	up	up	correct
EOLS.US	Evolus Inc	20230327	8.47	8.53	8.31	8.41	147000	8.41	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230327	2.39	2.39	2.01	2.02	3339400	2.02	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20230327	0.637	0.637	0.54	0.54	3500	0.54	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20230327	2.9	3.06	2.9	3.06	133500	3.06	up	up	correct
EPSN.US	Epsilon Energy Ltd	20230327	5.41	5.49	4.99	5.17	254700	5.17	down	down	correct
EQ.US	Equillium Inc	20230327	0.76	0.76	0.71	0.71	73600	0.71	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20230327	24.93	25.22	24.69	24.95	58400	24.8486	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20230327	686.59	693.67	685.25	687.62	356800	687.62	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230327	2.85	2.93	2.725	2.79	934500	2.79	down	up	incorrect
ERES.US	East Resources Acquisition Company	20230327	10.22	10.28	10.215	10.28	3500	10.28	up	down	incorrect
ERESU.US	East Resources Acquisition Company	20230327	10.35	10.35	10.35	10.35	0	10.35
ERESW.US	East Resources Acquisition Company	20230327	0.156	0.178	0.156	0.178	69650	0.178	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230327	5.5	5.54	5.49	5.52	12438500	5.52	up	up	correct
ERIE.US	Erie Indemnity Company	20230327	225.88	229.2	221.06	226.88	66000	226.88	up	down	incorrect
ERII.US	Energy Recovery Inc	20230327	22.02	22.02	21.42	21.79	197300	21.79	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230327	0.88	1	0.87	0.96	7500	0.96	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230327	10.65	10.65	10.65	10.65	0	10.65
ESCA.US	Escalade Incorporated	20230327	14.59	14.79	14.32	14.6	19400	14.6	up	down	incorrect
ESEA.US	Euroseas Ltd	20230327	18.56	18.76	18.25	18.59	19800	18.59	up	up	correct
ESGR.US	Enstar Group Limited	20230327	228.11	230.02	224.92	226.51	23100	226.51	down	down	correct
ESGRO.US	Enstar Group Limited	20230327	22.24	22.5	22.24	22.5	1200	22.5	up	down	incorrect
ESGRP.US	Enstar Group Limited	20230327	21.08	21.338	21.05	21.25	5900	21.25	up	up	correct
ESLT.US	Elbit Systems Ltd	20230327	176.11	178.84	174.41	178.35	29100	178.35	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20230327	1.62	1.76	1.59	1.68	4370500	1.68	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20230327	36.09	37.12	35.89	36.93	59700	36.93	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20230327	15.88	16.39	15.88	16	5800	16	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230327	71.57	71.67	69.81	69.82	70400	69.82	down	up	incorrect
ET.US	PE	20230327	23.37	23.58	23.2621	23.45	26172	23.45	up	up	correct
ETNB.US	89bio Inc	20230327	16.18	16.87	15.91	16.35	3224000	16.35	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20230327	4.02	4.19	4.01	4.08	65900	4.08	up	up	correct
ETSY.US	Etsy Inc	20230327	107.45	107.45	103.24	104.88	3083700	104.88	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230327	10.25	10.25	10.25	10.25	200	10.25
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230327	10.37	10.37	10.37	10.37	400	10.37
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230327	0.0466	0.0466	0.0466	0.0466	66	0.0466
EVBG.US	Everbridge Inc	20230327	33.09	33.41	32.29	33.25	374600	33.25	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230327	9.82	10.13	9.815	10.02	227300	10.02	up	up	correct
EVER.US	EverQuote Inc	20230327	13.11	13.31	12.91	13.22	158500	13.22	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230327	0.031	0.031	0.021	0.023	5252300	0.023	down	down	correct
EVGN.US	Evogene Ltd	20230327	0.61	0.64	0.6	0.6	44800	0.6	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230327	5.69	5.75	5.38	5.67	936800	5.67	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230327	0.64	0.7	0.64	0.68	6200	0.68	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20230327	0.22	0.22	0.201	0.206	284300	0.206	down	down	correct
EVLV.US	Newhold Investment Corp	20230327	2.83	2.9	2.75	2.85	487100	2.85	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20230327	0.45	0.4915	0.4263	0.47	14057	0.47	up	up	correct
EVOJ.US	Evo Acquisition Corp	20230327	10.03	10.03	10.03	10.03	100	10.03
EVOJU.US	Evo Acquisition Corp	20230327	10.08	10.08	10.08	10.08	100	10.08
EVOJW.US	Evo Acquisition Corp	20230327	0.17	0.17	0.16	0.1601	2359	0.1601	down	down	correct
EVOK.US	Evoke Pharma Inc	20230327	2.24	2.332	2.24	2.28	4600	2.28	up	up	correct
EVOL.US	Evolving Systems Inc	20230327	1.13	1.13	1.12	1.12	4700	1.12	down	down	correct
EVOP.US	EVO Payments Inc	20230327	33.99	33.99	33.99	33.99	0	33.99
EWBC.US	East West Bancorp Inc	20230327	56.97	57.5	55.12	55.74	1277200	55.74	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230327	17.02	17.69	16.73	17.5	394800	17.5	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230327	6.93	7.07	6.395	6.94	228028	6.94	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230327	6.2	6.53	5.5	5.54	330800	5.54	down	down	correct
EXAS.US	Exact Sciences Corporation	20230327	66.48	68.01	66.23	66.82	2548700	66.82	up	up	correct
EXC.US	Exelon Corporation	20230327	40.47	40.91	40.4	40.52	5372000	40.52	up	up	correct
EXEL.US	Exelixis Inc	20230327	18.51	18.79	18.46	18.66	2596500	18.66	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230327	7.57	7.75	7.41	7.62	248600	7.62	up	up	correct
EXLS.US	ExlService Holdings Inc	20230327	154.86	156.14	153.66	155.52	415100	155.52	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230327	105.54	105.85	104.53	105.43	1136400	105.43	down	down	correct
EXPE.US	Expedia Group Inc	20230327	92.24	92.64	90.45	90.73	2609300	90.73	down	down	correct
EXPI.US	eXp World Holdings Inc	20230327	11.92	11.95	11.463	11.65	494100	11.65	down	up	incorrect
EXPO.US	Exponent Inc	20230327	94.14	95.9	94.14	95.59	262500	95.59	up	up	correct
EXTR.US	Extreme Networks Inc	20230327	18.01	18.08	17.7	17.96	835500	17.96	down	down	correct
EYE.US	National Vision Holdings Inc	20230327	17.8	17.88	17.5	17.69	1740500	17.69	down	down	correct
EYEN.US	Eyenovia Inc	20230327	3.05	3.2	3.031	3.15	141300	3.15	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230327	2.35	2.92	2.28	2.83	816200	2.83	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230327	0.305	0.308	0.3	0.301	32300	0.301	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230327	1.36	1.38	1.29	1.35	43200	1.35	down	down	correct
EZPW.US	EZCORP Inc	20230327	8.44	8.57	8.32	8.52	460800	8.52	up	up	correct
FA.US	First Advantage Corporation Common Stock	20230327	14.04	14.15	13.845	13.92	354700	13.92	down	down	correct
FAMI.US	Farmmi Inc	20230327	0.44	0.44	0.43	0.43	95100	0.43	down	down	correct
FANG.US	Diamondback Energy Inc	20230327	126.49	129.34	125.41	128.56	1742800	128.56	up	up	correct
FANH.US	Fanhua Inc	20230327	8.26	8.45	8.26	8.45	22400	8.45	up	up	correct
FARM.US	Farmer Bros. Co	20230327	3.95	3.98	3.89	3.96	16000	3.96	up	down	incorrect
FARO.US	FARO Technologies Inc	20230327	23.49	23.77	23.35	23.57	82300	23.57	up	up	correct
FAST.US	Fastenal Company	20230327	52.55	52.79	51.98	52.35	2417900	52.35	down	down	correct
FAT.US	FAT Brands Inc	20230327	7.23	7.38	7	7.1	7700	7.1	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230327	5.49	5.49	5.49	5.49	500	5.49
FATBP.US	FAT Brands Inc	20230327	15.15	16.26	15.04	15.94	15900	15.94	up	up	correct
FATBW.US	FAT Brands Inc	20230327	3.95	3.95	3.95	3.95	0	3.95
FATE.US	Fate Therapeutics Inc	20230327	5.37	5.62	5.34	5.48	2123600	5.48	up	down	incorrect
FATPU.US	Fat Projects Acquisition Corp Unit	20230327	10.52	10.52	10.52	10.52	500	10.52
FBIO.US	Fortress Biotech Inc	20230327	0.78	0.8	0.74	0.75	443400	0.75	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230327	19.05	19.05	18.9	18.95	5800	18.95	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230327	31.14	31.75	30.33	31.14	17400	31.14
FBMS.US	The First Bancshares Inc	20230327	26.32	26.43	25.85	25.97	99100	25.97	down	down	correct
FBNC.US	First Bancorp	20230327	37.2	37.2	35.94	36.12	210092	35.9001	down	down	correct
FBRT.US	PE	20230327	18.86	18.86	18.51	18.69	40120	18.2332	down	down	correct
FBRX.US	Forte Biosciences Inc	20230327	0.98	0.989	0.961	0.976	16700	0.976	down	down	correct
FCAP.US	First Capital Inc	20230327	23.48	24.78	23.48	23.48	4200	23.48
FCBC.US	First Community Bankshares Inc	20230327	26.77	27.2	26.16	26.35	27100	26.35	down	down	correct
FCCO.US	First Community Corporation	20230327	20.49	20.73	20.26	20.26	8400	20.26	down	down	correct
FCEL.US	FuelCell Energy Inc	20230327	2.85	2.85	2.65	2.67	9834300	2.67	down	down	correct
FCFS.US	FirstCash Inc	20230327	93.62	93.72	92.42	93.04	151100	93.04	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230327	868	910	824.23	895.61	1721400	895.61	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20230327	22.62	22.85	21.2	21.45	53200	21.45	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20230327	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230327	11.75	11.75	11.75	11.75	0	11.75
FCRIX.US	FCRIX	20230327	11.79	11.79	11.79	11.79	0	11.79
FCRUX.US	FCRUX	20230327	11.72	11.72	11.72	11.72	0	11.72
FCUV.US	Focus Universal Inc. Common Stock	20230327	2.95	2.95	2.56	2.74	42000	2.74	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230327	45.85	46.54	45.31	46.54	6200	46.54	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230327	17.03	17.96	16.878	17.09	214200	17.09	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20230327	18.88	19	18.57	18.77	109200	18.77	down	down	correct
FECAX.US	FECAX	20230327	23.59	23.59	23.59	23.59	0	23.59
FEIM.US	Frequency Electronics Inc	20230327	6.51	6.72	6.49	6.51	1700	6.51
FELE.US	Franklin Electric Co. Inc	20230327	90.43	91.5	90.08	91.14	127600	91.14	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230327	1.26	1.26	1.14	1.175	9900	1.175	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230327	7.67	8.31	7.23	8.21	175300	8.21	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230327	10.31	10.31	10.31	10.31	1	10.31
FFBC.US	First Financial Bancorp	20230327	23.43	23.45	22.5	22.54	575200	22.54	down	down	correct
FFBW.US	FFBW Inc	20230327	11.75	11.75	11.75	11.75	300	11.75
FFIC.US	Flushing Financial Corporation	20230327	14.72	14.98	14.69	14.72	173800	14.72
FFIE.US	Faraday Future Intelligent Electric Inc	20230327	0.397	0.4	0.341	0.356	55618700	0.356	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230327	0.12	0.12	0.0998	0.108	23884	0.108	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230327	32.95	33.01	31.95	32.06	901900	32.06	down	down	correct
FFIV.US	F5 Networks Inc	20230327	141.66	142.4	139.25	139.35	379200	139.35	down	down	correct
FFNW.US	First Financial Northwest Inc	20230327	13.75	14.12	13.66	13.66	3600	13.66	down	down	correct
FFWM.US	First Foundation Inc	20230327	7.64	7.89	7.43	7.44	1259100	7.44	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230327	16.83	16.83	16.32	16.4	17200	16.4	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230327	21.49	23.7	20.34	20.34	5800	20.34	down	down	correct
FGEN.US	FibroGen Inc	20230327	18.17	18.71	18.17	18.71	500200	18.71	up	up	correct
FGF.US	FG Financial Group Inc	20230327	2.57	2.58	2.35	2.35	5500	2.35	down	down	correct
FGFPP.US	FG Financial Group Inc	20230327	16	16.5	15.02	16.2	5500	16.2	up	up	correct
FHB.US	First Hawaiian Inc	20230327	21.56	21.7	20.93	20.94	757400	20.94	down	up	incorrect
FHLTU.US	Future Health Esg Corp Unit	20230327	9.77	9.77	9.77	9.77	22	9.77
FHN.US	PF	20230327	17.25	17.71	16.91	17.29	23739	17.29	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230327	4.79	4.859	4.581	4.79	27000	4.79
FIACU.US	Focus Impact Acquisition Corp. Unit	20230327	10.34	10.34	10.34	10.34	100	10.34
FIBK.US	First Interstate BancSystem Inc	20230327	30.87	31.06	30.44	30.57	658300	30.57	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230327	10.21	10.23	10.21	10.23	33700	10.23	up	up	correct
FICVU.US	Frontier Investment Corp Units	20230327	10.28	10.28	10.24	10.24	800	10.24	down	down	correct
FICVW.US	Frontier Investment Corp Warrants	20230327	0.1201	0.1201	0.1201	0.1201	200	0.1201
FINW.US	FinWise Bancorp Common Stock	20230327	9.446	9.446	9.07	9.25	2500	9.25	down	down	correct
FISI.US	Financial Institutions Inc	20230327	19.48	19.72	19.33	19.59	63500	19.59	up	up	correct
FISV.US	Fiserv Inc	20230327	113.52	114.08	111.65	111.77	3054300	111.77	down	down	correct
FITB.US	Fifth Third Bancorp	20230327	26.51	27.07	25.91	26.26	9563377	25.9394	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20230327	23.4	23.83	22.89	23.53	59600	23.116	up	up	correct
FITBO.US	Fifth Third Bancorp	20230327	21.12	21.78	21.1	21.3	14000	20.991	up	up	correct
FITBP.US	Fifth Third Bancorp	20230327	22.06	23.19	22	22.48	45200	22.105	up	up	correct
FIVE.US	Five Below Inc	20230327	200.2	201.75	197.91	199.2	411600	199.2	down	down	correct
FIVN.US	Five9 Inc	20230327	63.29	64.529	62.12	62.72	648900	62.72	down	down	correct
FIXX.US	Homology Medicines Inc	20230327	0.9	1.05	0.86	0.95	340800	0.95	up	up	correct
FIZZ.US	National Beverage Corp	20230327	52.37	52.8	52.16	52.49	138200	52.49	up	up	correct
FKWL.US	Franklin Wireless Corp	20230327	4.86	4.86	4.86	4.86	5400	4.86
FLEX.US	Flex Ltd	20230327	21.19	21.57	21.12	21.28	2411400	21.28	up	up	correct
FLGC.US	Flora Growth Corp	20230327	0.233	0.238	0.228	0.232	810900	0.232	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20230327	31.37	31.8	30.84	31.39	227000	31.39	up	up	correct
FLIC.US	The First of Long Island Corporation	20230327	14	14.1	13.71	13.72	141700	13.72	down	down	correct
FLL.US	Full House Resorts Inc	20230327	6.99	7.08	6.8	6.91	57700	6.91	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230327	16.38	16.38	15.55	15.98	595400	15.98	down	down	correct
FLNT.US	Fluent Inc	20230327	0.88	0.89	0.75	0.76	388400	0.76	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230327	5.26	5.48	5.26	5.3	38400	5.3	up	up	correct
FLWS.US	1	20230327	10.63	11.33	10.63	11.09	800400	11.09	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230327	19.56	19.6	19.13	19.45	5100	19.45	down	down	correct
FLYW.US	Flywire Corporation	20230327	28.08	28.24	27.59	27.66	508400	27.66	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230327	25.88	25.88	24.9655	25.07	21117	24.867	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230327	27.27	27.49	26.96	27.26	81600	27.26	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230327	10.14	10.15	10.13	10.15	700	10.15	up	down	incorrect
FMIVU.US	Forum Merger IV Corporation	20230327	10.19	10.254	10.15	10.15	1000	10.15	down	down	correct
FMNB.US	Farmers National Banc Corp	20230327	13.02	13.1	12.94	13.02	165000	13.02
FNCB.US	FNCB Bancorp Inc	20230327	6.43	6.75	6.43	6.57	6400	6.57	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230327	0.36	0.41	0.36	0.405	26200	0.405	up	up	correct
FNKO.US	Funko Inc	20230327	8.05	8.34	8.01	8.2	562900	8.2	up	up	correct
FNLC.US	The First Bancorp Inc	20230327	26.24	26.89	25.97	26.32	9000	26.32	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230327	10.47	10.47	10.42	10.42	3350	10.42	down	down	correct
FNWB.US	First Northwest Bancorp	20230327	11.83	11.868	11.52	11.52	6300	11.52	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230327	30.7	30.73	29.69	30.4	3900	30.4	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230327	51.69	51.85	51.63	51.78	600800	51.78	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230327	11.21	11.24	10.95	11.08	3791600	11.08	down	down	correct
FONR.US	FONAR Corporation	20230327	15.57	15.74	15.35	15.4	13600	15.4	down	down	correct
FORA.US	Forian Inc	20230327	3.18	3.435	3.18	3.3	12500	3.3	up	up	correct
FORD.US	Forward Industries Inc	20230327	1.01	1.05	1.01	1.01	17500	1.01
FORM.US	FormFactor Inc	20230327	29.7	29.72	29.17	29.32	247600	29.32	down	down	correct
FORR.US	Forrester Research Inc	20230327	32.34	32.72	32.02	32.49	50500	32.49	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230327	74.71	74.71	74.71	74.71	500	74.71
FOSL.US	Fossil Group Inc	20230327	3.11	3.11	2.96	3.01	669700	3.01	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230327	16.91	17.64	16.91	17.2	18000	17.2	up	up	correct
FOX.US	Fox Corporation	20230327	30.44	31.29	30.44	30.98	787700	30.98	up	up	correct
FOXA.US	Fox Corporation	20230327	33.23	34.015	33.22	33.63	3449100	33.63	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20230327	119.64	120	116.99	119.73	124200	119.73	up	up	correct
FPAY.US	FlexShopper Inc	20230327	0.81	0.81	0.59	0.72	163000	0.72	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230327	31.01	31.4	30.56	30.65	11000	30.65	down	down	correct
FRBA.US	First Bank	20230327	10.91	11.02	10.79	10.82	29400	10.82	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230327	1.25	1.41	1.22	1.28	1686300	1.28	up	up	correct
FREE.US	Whole Earth Brands Inc	20230327	2.35	2.49	2.26	2.3	902800	2.3	down	down	correct
FREEW.US	FREEW	20230327	0.082	0.082	0.07	0.07	11011	0.07	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20230327	0.44	0.475	0.423	0.459	300400	0.459	up	down	incorrect
FRG.US	Franchise Group Inc	20230327	25.62	26.74	25.61	26.25	484184	25.6475	up	up	correct
FRGAP.US	Franchise Group Inc	20230327	20.91	20.91	20.91	20.91	600	20.4645
FRGI.US	Fiesta Restaurant Group Inc	20230327	8.47	8.47	8.13	8.18	12400	8.18	down	down	correct
FRHC.US	Freedom Holding Corp	20230327	69.18	69.85	68.4	69.32	79300	69.32	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230327	10.53	10.53	10.53	10.53	43	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230327	0.44	0.459	0.43	0.459	16000	0.459	up	up	correct
FRME.US	First Merchants Corporation	20230327	34.81	34.81	33.76	33.84	194600	33.84	down	down	correct
FROG.US	JFrog Ltd	20230327	18.97	19.22	18.67	19.05	593800	19.05	up	up	correct
FROPX.US	FROPX	20230327	18.66	18.66	18.66	18.66	0	18.66
FRPH.US	FRP Holdings Inc	20230327	55.95	57.7	55.95	57.2	3700	57.2	up	up	correct
FRPT.US	Freshpet Inc	20230327	62.45	63.81	61.59	63.01	649900	63.01	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230327	13.94	14.03	13.72	13.84	934700	13.84	down	down	correct
FRST.US	Primis Financial Corp	20230327	9.74	9.83	9.64	9.73	52200	9.73	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230327	0.451	0.534	0.434	0.474	181200	0.474	up	up	correct
FSBC.US	Five Star Bancorp	20230327	20.2	21.17	20.08	21.15	105778	21.15	up	down	incorrect
FSBW.US	FS Bancorp Inc	20230327	30.09	30.23	29.8	30.16	8900	30.16	up	up	correct
FSEA.US	First Seacoast Bancorp	20230327	8.86	8.9	8.6	8.6	22600	8.6	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20230327	16.61	16.62	15.92	15.92	7700	15.92	down	up	incorrect
FSLR.US	First Solar Inc	20230327	212.77	213.73	207.5	210.14	1284700	210.14	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230327	10.06	10.06	10.06	10.06	0	10.06
FSRXU.US	FinServ Acquisition Corp. II	20230327	10.365	10.365	10.365	10.365	0	10.365
FSTR.US	L.B. Foster Company	20230327	11.36	11.72	11.3	11.72	17000	11.72	up	up	correct
FSV.US	FirstService Corporation	20230327	134.29	136.39	133.87	136.02	20000	135.7971	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230327	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230327	2.06	2.08	2.01	2.07	854600	2.07	up	down	incorrect
FTDR.US	Frontdoor Inc	20230327	26.43	27.03	26.23	26.95	2164400	26.95	up	up	correct
FTEK.US	Fuel Tech Inc	20230327	1.22	1.24	1.21	1.23	15000	1.23	up	up	correct
FTFT.US	Future FinTech Group Inc	20230327	1.19	1.19	1.13	1.15	25800	1.15	down	down	correct
FTHM.US	Fathom Holdings Inc	20230327	4.77	4.955	4.73	4.85	49600	4.85	up	up	correct
FTNT.US	Fortinet Inc	20230327	63.26	64.33	63.17	63.98	5029800	63.98	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230327	3.21	3.24	3.08	3.12	714700	3.12	down	up	incorrect
FULT.US	Fulton Financial Corporation	20230327	14.59	14.63	13.98	14.05	1556772	13.8977	down	down	correct
FULTP.US	Fulton Financial Corporation	20230327	17.46	18.27	16.83	17.35	16700	17.0218	down	down	correct
FUNC.US	First United Corporation	20230327	17.15	17.24	17.05	17.2	10300	17.2	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20230327	7.83	7.86	7.77	7.84	17200	7.84	up	up	correct
FUSB.US	First US Bancshares Inc	20230327	6.86	7.27	6.86	7.04	3300	7.04	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230327	4	4.12	4	4	25261	4
FUTU.US	Futu Holdings Limited	20230327	49.02	50.16	48.62	49.31	1484200	49.31	up	down	incorrect
FUV.US	Arcimoto Inc	20230327	1.41	1.43	1.37	1.41	46400	1.41
FVCB.US	FVCBankcorp Inc	20230327	11.7	11.75	11.48	11.53	26700	11.53	down	up	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20230327	10.21	10.21	10.19	10.19	44800	10.19	down	down	correct
FWBI.US	First Wave BioPharma Inc	20230327	3.02	3.09	2.9	3	25700	3	down	down	correct
FWONA.US	Formula One Group	20230327	66.67	68.23	66.67	68.11	130900	68.11	up	up	correct
FWONK.US	Formula One Group	20230327	73.72	75.065	72.56	74.93	995700	74.93	up	up	correct
FWRD.US	Forward Air Corporation	20230327	103.64	104.56	102.51	104.11	127100	104.11	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230327	15.48	15.76	15.45	15.55	107000	15.55	up	up	correct
FXNC.US	First National Corporation	20230327	15.86	15.86	15.86	15.86	800	15.86
FYBR.US	Frontier Communications Parent Inc	20230327	22.45	22.67	21.05	21.47	7840500	21.47	down	up	incorrect
GABC.US	German American Bancorp Inc	20230327	33.85	34.02	33.6	33.71	73100	33.71	down	down	correct
GAIA.US	Gaia Inc	20230327	2.6	2.8	2.59	2.61	26000	2.61	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230327	13.04	13.12	12.9	13	85200	13	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230327	23.32	23.52	23.011	23.52	9800	23.52	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230327	23.07	23.07	23.07	23.07	200	23.07
GALT.US	Galectin Therapeutics Inc	20230327	1.95	1.99	1.92	1.95	44000	1.95
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230327	10.06	10.11	9.643	9.73	23300	9.73	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20230327	10.14	10.14	10.14	10.14	22	10.14
GAMCU.US	Golden Arrow Merger Corp	20230327	10.17	10.17	10.17	10.17	0	10.17
GAMCW.US	Golden Arrow Merger Corp	20230327	0.051	0.0599	0.0501	0.0599	44952	0.0599	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20230327	1.34	1.51	1.34	1.47	57300	1.47	up	up	correct
GAN.US	GAN Limited	20230327	1.33	1.3667	1.3	1.33	135356	1.33
GANX.US	Gain Therapeutics Inc	20230327	4.94	4.94	4.692	4.75	39700	4.75	down	down	correct
GASS.US	StealthGas Inc	20230327	2.62	2.8	2.62	2.72	143700	2.72	up	down	incorrect
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230327	10.09	10.09	10.06	10.09	9200	10.09
GATEU.US	Marblegate Acquisition Corp. Unit	20230327	10.14	10.14	10.14	10.14	2500	10.14
GATEW.US	Marblegate Acquisition Corp. Warrant	20230327	0.12	0.12	0.12	0.12	200	0.12
GBCI.US	Glacier Bancorp Inc	20230327	43.88	43.91	42.59	42.81	384000	42.81	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230327	13.13	13.2	13.05	13.08	480900	13.08	down	down	correct
GBIO.US	Generation Bio Co	20230327	5.14	5.51	4.88	5.16	1001600	5.16	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230327	28.15	28.15	27.8	27.85	8100	27.85	down	down	correct
GBNH.US	Greenbrook TMS Inc	20230327	0.95	1.04	0.722	0.753	1324200	0.753	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230327	10.16	10.25	10.16	10.25	500	10.25	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20230327	10.55	10.61	10.55	10.61	32500	10.61	up	down	incorrect
GBRGR.US	Goldenbridge Acquisition Limited	20230327	0.22	0.27	0.22	0.2668	64268	0.2668	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230327	10.82	10.82	10.82	10.82	400	10.82
GBRGW.US	Goldenbridge Acquisition Limited	20230327	0.07	0.0898	0.07	0.0799	9842	0.0799	up	up	correct
GCBC.US	Greene County Bancorp Inc	20230327	24.72	25.59	23.43	23.85	21000	23.85	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230327	7.63	7.633	7.56	7.57	118500	7.57	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230327	0.5949	0.5949	0.5551	0.5551	5608	0.5551	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20230327	25.44	25.44	25.44	25.44	0	25.44
GDEN.US	Golden Entertainment Inc	20230327	42.12	42.47	41.42	42.11	71300	42.11	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230327	3.96	3.96	3.26	3.33	17200	3.33	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20230327	0.2789	0.2789	0.2789	0.2789	125	0.2789
GDRX.US	GoodRx Holdings Inc	20230327	6.46	6.477	6.14	6.15	1010000	6.15	down	down	correct
GDS.US	GDS Holdings Limited	20230327	18.2	18.93	18.2	18.7	532500	18.7	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230327	10.82	11.1	10.67	11.02	296000	11.02	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20230327	8.7	9	8.7	8.87	50400	8.87	up	up	correct
GECCM.US	GECCM	20230327	24.47	24.5	24	24.34	4200	24.34	down	down	correct
GECCN.US	Great Elm Capital	20230327	24	24.56	24	24.502	1600	24.502	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230327	24.05	24.05	23.85	24.041	700	24.041	down	down	correct
GEG.US	Great Elm Group Inc	20230327	2.15	2.15	2.13	2.15	2400	2.15
GENC.US	Gencor Industries Inc	20230327	14.6	14.87	14.26	14.48	43200	14.48	down	down	correct
GENE.US	Genetic Technologies Limited	20230327	1.09	1.18	1.09	1.17	350700	1.17	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230327	6.4	6.71	6.33	6.7	34600	6.7	up	up	correct
GERN.US	Geron Corporation	20230327	2.33	2.38	2.3	2.34	3836000	2.34	up	down	incorrect
GEVO.US	Gevo Inc	20230327	1.55	1.56	1.5	1.54	4503300	1.54	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230327	4.73	4.91	4.41	4.48	27300	4.48	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230327	0.1402	0.2498	0.14	0.14	1656	0.14	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230327	69.28	69.68	67.578	67.8	715700	67.8	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230327	10.91	11.28	10.78	11.19	443000	11.19	up	up	correct
GH.US	Guardant Health Inc	20230327	24.5	24.89	23.9	24.33	1334600	24.33	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230327	8.99	8.99	7.55	7.6	106900	7.6	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230327	5.08	6.39	5.08	6.274	123200	6.274	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230327	4.19	4.24	4.06	4.18	22600	4.18	down	down	correct
GIGM.US	GigaMedia Limited	20230327	1.41	1.41	1.41	1.41	2600	1.41
GIII.US	G	20230327	14.38	14.4	13.95	14.04	933200	14.04	down	down	correct
GILD.US	Gilead Sciences Inc	20230327	80.38	80.99	79.41	79.58	4444900	79.58	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230327	5.4	5.42	5.32	5.35	73800	5.35	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230327	4.8	4.87	4.671	4.731	8800	4.731	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230327	0.41	0.42	0.41	0.4107	1348	0.4107	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230327	26.93	26.93	26.93	26.93	0	26.93
GLAD.US	Gladstone Capital Corporation	20230327	9.21	9.28	9.09	9.2	105800	9.2	down	down	correct
GLBE.US	Global	20230327	29.2	29.47	28.69	29.24	902100	29.24	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230327	0.43	0.43	0.43	0.43	0	0.43
GLBS.US	Globus Maritime Limited	20230327	1.1	1.14	1.04	1.1	157300	1.1
GLBZ.US	Glen Burnie Bancorp	20230327	7.32	7.32	7.32	7.32	56	7.32
GLDD.US	Great Lakes Dredge & Dock Corporation	20230327	5.1	5.23	5.04	5.19	600800	5.19	up	down	incorrect
GLG.US	TD Holdings Inc	20230327	1.06	1.1	1.04	1.05	158000	1.05	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230327	0.4	0.425	0.38	0.4	17600	0.4
GLNG.US	Golar LNG Limited	20230327	20.5	21.01	20.24	20.91	764600	20.91	up	up	correct
GLPG.US	Galapagos NV	20230327	37.41	37.74	37	37.27	181800	37.27	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230327	49.8	50.03	49.48	49.58	797800	49.58	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230327	9.44	9.55	9.42	9.49	44100	9.49	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230327	26.58	26.58	26.58	26.58	0	26.58
GLSI.US	Greenwich LifeSciences Inc	20230327	13.475	14.5	13.355	13.83	63700	13.83	up	up	correct
GLTO.US	Galecto Inc	20230327	1.81	1.81	1.76	1.762	80200	1.762	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230327	6.79	7.12	6.529	6.7	54300	6.7	down	down	correct
GLYC.US	GlycoMimetics Inc	20230327	1.39	1.44	1.36	1.41	211000	1.41	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20230327	1.93	2.29	1.93	2.09	377800	2.09	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230327	4.2	4.56	4.2	4.22	4700	4.22	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20230327	0.0351	0.0351	0.0351	0.0351	600	0.0351
GMDA.US	Gamida Cell Ltd	20230327	1.3	1.3	0.56	0.68	21696700	0.68	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230327	26.1	26.1	26.1	26.1	0	26.1
GMVD.US	G Medical Innovations Holdings Ltd	20230327	2.03	2.19	1.8	1.95	195300	1.95	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230327	0.66	0.66	0.66	0.66	174	0.66
GNFT.US	Genfit SA	20230327	3.96	4.32	3.92	4.14	8000	4.14	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230327	0.33	0.36	0.33	0.345	124700	0.345	up	up	correct
GNPX.US	Genprex Inc	20230327	0.91	0.939	0.876	0.939	117200	0.939	up	up	correct
GNSS.US	Genasys Inc	20230327	2.91	3.07	2.91	2.99	26000	2.99	up	down	incorrect
GNTX.US	Gentex Corporation	20230327	26.94	27.04	26.71	26.95	1558700	26.95	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20230327	28.39	28.695	27.62	28.07	27600	28.07	down	down	correct
GNUS.US	Genius Brands International Inc	20230327	2.61	2.625	2.51	2.57	188500	2.57	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230327	27.53	28.35	27.503	28.19	1080000	28.19	up	up	correct
GOCO.US	GoHealth Inc	20230327	14.59	15.82	14.59	14.98	24000	14.98	up	up	correct
GOEV.US	Canoo Inc	20230327	0.586	0.623	0.57	0.581	11167300	0.581	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230327	0.1	0.1	0.097	0.0999	16429	0.0999	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230327	9.48	9.49	9.16	9.36	1106100	9.36	down	down	correct
GOGN.US	UN	20230327	10.61	10.61	10.61	10.61	100	10.61
GOGO.US	Gogo Inc	20230327	14.07	14.17	13.93	14.02	315400	14.02	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230327	12.33	12.4	12.15	12.17	222700	12.17	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20230327	21.02	21.25	20.79	20.917	12900	20.917	down	down	correct
GOOG.US	Alphabet Inc	20230327	105.32	105.4	102.63	103.06	25393420	103.06	down	down	correct
GOOGL.US	Alphabet Inc	20230327	104.615	104.76	101.9273	102.46	31120859	102.46	down	down	correct
GOSS.US	Gossamer Bio Inc	20230327	1.21	1.31	1.18	1.26	3582000	1.26	up	up	correct
GOVX.US	GeoVax Labs Inc	20230327	0.6769	0.6772	0.64	0.6471	347406	0.6471	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20230327	2.13	2.15	2.02	2.15	31504	2.15	up	up	correct
GPP.US	Green Plains Partners LP	20230327	12.46	12.6	12.46	12.532	20400	12.532	up	up	correct
GPRE.US	Green Plains Inc	20230327	30.97	31.4	30.02	30.95	721600	30.95	down	up	incorrect
GPRO.US	GoPro Inc	20230327	4.86	4.925	4.78	4.84	902700	4.84	down	down	correct
GRAY.US	Graybug Vision Inc	20230327	5.8	6.4199	5.6488	5.7	28425	5.7	down	down	correct
GRBK.US	Green Brick Partners Inc	20230327	34.66	35.01	34.03	34.26	407400	34.26	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20230327	2.03	2.03	1.89	1.9	51500	1.9	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20230327	11	11	11	11	3000	11
GRCYU.US	Greencity Acquisition Corporation	20230327	11.415	11.415	11.415	11.415	0	11.415
GREE.US	Greenidge Generation Holdings Inc	20230327	0.39	0.4	0.34	0.38	684900	0.38	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230327	4.65	4.65	4.41	4.52	3700	4.52	down	down	correct
GRFS.US	Grifols S.A	20230327	6.98	7.09	6.88	7.05	805400	7.05	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230327	27.45	27.45	27.45	27.45	0	27.45
GRIL.US	Muscle Maker Inc	20230327	1.09	1.09	1.03	1.06	102000	1.06	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230327	11.25	11.47	10.87	10.94	108274	10.94	down	down	correct
GRMN.US	Garmin Ltd	20230327	96.44	97.06	96.02	96.4	999500	96.4	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230327	1.34	1.34	1.27	1.28	1900	1.28	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230327	0.62	0.736	0.62	0.665	574900	0.665	up	up	correct
GROW.US	U.S. Global Investors Inc	20230327	2.64	2.64	2.59	2.59	16200	2.59	down	up	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20230327	2.49	2.54	2.367	2.42	85700	2.42	down	down	correct
GRPN.US	Groupon Inc	20230327	3.72	3.75	3.62	3.63	697200	3.63	down	down	correct
GRTS.US	Gritstone bio Inc	20230327	2.48	2.5	2.42	2.48	232300	2.48
GRTX.US	Galera Therapeutics Inc	20230327	2.19	2.505	2.19	2.46	1267600	2.46	up	up	correct
GRVY.US	Gravity Co. Ltd	20230327	53.54	54.57	53.3	54.57	16400	54.57	up	up	correct
GRWG.US	GrowGeneration Corp	20230327	3.45	3.455	3.29	3.32	646400	3.32	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230327	52.92	53.41	52.16	52.31	23500	52.31	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230327	50	51.72	49.29	50.53	154700	50.53	up	up	correct
GSIT.US	GSI Technology Inc	20230327	1.47	1.5	1.47	1.47	8300	1.47
GSM.US	Ferroglobe PLC	20230327	4.52	4.56	4.38	4.53	1020900	4.53	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20230327	0.69	0.7	0.69	0.69	41200	0.69
GSMGW.US	Glory Star New Media Group Holdings Limited	20230327	0.0068	0.0079	0.0066	0.0078	35732	0.0078	up	down	incorrect
GSRDX.US	GSRDX	20230327	9.54	9.54	9.54	9.54	0	9.54
GSREX.US	GSREX	20230327	9.52	9.52	9.52	9.52	0	9.52
GSRHX.US	GSRHX	20230327	10.03	10.03	10.03	10.03	0	10.03
GSRJX.US	GSRJX	20230327	9.55	9.55	9.55	9.55	0	9.55
GSRQX.US	GSRQX	20230327	9.71	9.71	9.71	9.71	0	9.71
GT.US	The Goodyear Tire & Rubber Company	20230327	10.26	10.42	10.09	10.28	4578500	10.28	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230327	10.48	10.48	10.48	10.48	0	10.48
GTBP.US	GT Biopharma Inc	20230327	0.62	0.624	0.57	0.58	28700	0.58	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230327	1.73	1.76	1.66	1.75	9100	1.75	up	down	incorrect
GTH.US	Genetron Holdings Limited	20230327	1.04	1.04	0.962	1	15700	1	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230327	2.62	2.84	2.61	2.79	1030400	2.79	up	up	correct
GTIM.US	Good Times Restaurants Inc	20230327	2.56	2.79	2.53	2.72	6100	2.72	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230327	34.14	34.55	33.17	33.94	2583400	33.94	down	down	correct
GTX.US	Garrett Motion Inc	20230327	7.09	7.26	7.09	7.16	69089	7.16	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230327	8.31	8.44	8.29	8.3	6500	8.3	down	down	correct
GURE.US	Gulf Resources Inc	20230327	2.68	2.68	2.57	2.6	9000	2.6	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230327	10.57	10.57	10.57	10.57	0	10.57
GVP.US	GSE Systems Inc	20230327	0.75	0.8	0.73	0.74	68300	0.74	down	down	correct
GWRS.US	Global Water Resources Inc	20230327	12.39	12.55	12.23	12.54	24000	12.54	up	down	incorrect
GYRO.US	Gyrodyne LLC	20230327	8.25	8.25	8.25	8.25	35	8.25
HA.US	Hawaiian Holdings Inc	20230327	7.88	7.98	7.68	7.87	1444100	7.87	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230327	19.06	19.55	19.06	19.19	229700	19.19	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230327	16.66	16.83	16.57	16.65	388800	16.65	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230327	8.28	9.44	8.28	8.81	23200	8.81	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20230327	34.87	36.24	34.69	35.7	2578200	35.7	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20230327	5.1	5.15	4.719	5.15	1880	5.15	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20230327	0.678	0.69	0.612	0.653	326300	0.653	down	down	correct
HAS.US	Hasbro Inc	20230327	49.54	50.38	49.19	50.17	1767500	50.17	up	up	correct
HAYN.US	Haynes International Inc	20230327	48.88	49.05	47.97	48.31	45000	48.31	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230327	11.19	11.42	10.96	11.12	24809600	11.12	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230327	19.51	20.174	19.21	19.88	32000	19.88	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230327	16.79	17.5	16.79	17.5	55100	17.2252	up	up	correct
HBCP.US	Home Bancorp Inc	20230327	35	35.33	34.3	34.3	7500	34.3	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230327	3.09	3.37	3.08	3.34	120600	3.34	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230327	11.12	11.43	11	11.07	572500	11.07	down	up	incorrect
HBT.US	HBT Financial Inc	20230327	19.8	20.16	19.415	19.73	84600	19.73	down	up	incorrect
HCAT.US	Health Catalyst Inc	20230327	11.66	11.87	11.43	11.5	289100	11.5	down	down	correct
HCCI.US	Heritage	20230327	33.95	34.74	33.95	34.52	57600	34.52	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230327	5.07	6.44	5.06	5.57	59800	5.57	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230327	5.63	5.76	5.5	5.68	11400	5.68	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230327	0.03	0.03	0.03	0.03	111	0.03
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230327	0.0401	0.0401	0.04	0.04	2300	0.04	down	up	incorrect
HCKT.US	The Hackett Group Inc	20230327	17.64	17.85	17.58	17.75	138700	17.75	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230327	13.52	14.33	13.52	13.81	62500	13.81	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230327	10.285	10.285	10.15	10.15	651200	10.15	down	up	incorrect
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230327	10.21	10.21	10.19	10.2	800	10.2	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20230327	13.02	13.5	12.96	13.48	739400	13.48	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230327	0.49	0.495	0.35	0.41	5791800	0.41	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230327	10.1	10.1	10.1	10.1	200	10.1
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230327	10.14	10.14	10.14	10.14	0	10.14
HCWB.US	HCW Biologics Inc. Common Stock	20230327	1.47	1.477	1.3	1.365	6100	1.365	down	down	correct
HDSN.US	Hudson Technologies Inc	20230327	7.9	8	7.67	7.97	481400	7.97	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20230327	9.45	9.48	9.09	9.285	235600	9.285	down	down	correct
HEES.US	H&E Equipment Services Inc	20230327	42.91	43.44	42.12	43.12	141200	43.12	up	up	correct
HELE.US	Helen of Troy Limited	20230327	90	90.6	88.47	89.71	354200	89.71	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230327	0.65	0.698	0.65	0.679	128500	0.679	up	up	correct
HEPS.US	D	20230327	1.14	1.2	1.11	1.19	1487300	1.19	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230327	1.3	1.33	1.27	1.33	327000	1.33	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230327	16.44	16.46	16.44	16.46	500	16.46	up	up	correct
HFFG.US	HF Foods Group Inc	20230327	3.92	3.97	3.811	3.91	20700	3.91	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20230327	22.72	23.26	22.18	22.18	141800	22.18	down	down	correct
HGBL.US	Heritage Global Inc	20230327	2.94	2.94	2.81	2.92	179400	2.92	down	down	correct
HGEN.US	Humanigen Inc	20230327	0.14	0.14	0.14	0.14	533000	0.14
HHGC.US	HHG Capital Corporation Ordinary Shares	20230327	10.45	10.45	10.45	10.45	0	10.45
HHGCR.US	HHG Capital Corporation Rights	20230327	0.1788	0.1796	0.0904	0.1058	4299	0.1058	down	up	incorrect
HHGCU.US	HHG Capital Corp Unit	20230327	10.67	10.67	10.67	10.67	0	10.67
HHR.US	HeadHunter Group PLC	20230327	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230327	59.54	59.71	58.17	58.49	225800	58.49	down	down	correct
HIFS.US	Hingham Institution for Savings	20230327	238.93	242.39	238.5	240.6	8700	240.6	up	up	correct
HIHO.US	Highway Holdings Limited	20230327	2.21	2.21	2.1	2.1	1200	2.1	down	down	correct
HIMX.US	Himax Technologies Inc	20230327	8.04	8.06	7.84	7.87	716700	7.87	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230327	1.16	1.18	1.1	1.15	117800	1.15	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230327	3.13	3.13	2.89	2.91	883900	2.91	down	down	correct
HLBZ.US	Helbiz Inc	20230327	0.119	0.12	0.1156	0.12	182269	6	up	up	correct
HLBZW.US	Helbiz Inc	20230327	0.0401	0.0517	0.04	0.0499	98201	0.0499	up	up	correct
HLIT.US	Harmonic Inc	20230327	14.16	14.22	13.75	14.08	841500	14.08	down	down	correct
HLMN.US	Hillman Solutions Corp	20230327	7.9	8.02	7.72	8.01	735000	8.01	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230327	72.1	72.59	71.24	71.79	110500	71.79	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20230327	1.88	1.88	1.79	1.83	189800	1.83	down	down	correct
HMNF.US	HMN Financial Inc	20230327	18.94	19.05	18.81	18.81	1700	18.81	down	down	correct
HMPT.US	Home Point Capital Inc	20230327	1.9194	2.18	1.9194	2.18	9243	2.18	up	up	correct
HMST.US	HomeStreet Inc	20230327	18.58	18.76	18.29	18.47	189900	18.47	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230327	7.88	7.88	7.5	7.5	900	7.5	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230327	23	23	23	23	500	23
HNRG.US	Hallador Energy Company	20230327	8.4	8.87	8.36	8.81	150200	8.81	up	up	correct
HNST.US	The Honest Company Inc	20230327	1.7	1.72	1.65	1.69	515100	1.69	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230327	18.88	19.1	18.88	18.9	22400	18.9	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20230327	8.89	9.569	8.65	9.44	53300	9.44	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230327	0.06	0.0749	0.0502	0.07	14455	0.07	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230327	16.66	16.94	16.59	16.66	87000	16.66
HOLX.US	Hologic Inc	20230327	79.5	80.31	79.41	79.61	1052700	79.61	up	up	correct
HON.US	Honeywell International Inc	20230327	188.63	189.59	187.43	187.99	2133100	187.99	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230327	12.41	12.5	12.15	12.17	314400	12.17	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230327	8.76	8.84	8.52	8.61	4069800	8.61	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230327	0.765	0.848	0.76	0.76	111000	0.76	down	down	correct
HOPE.US	Hope Bancorp Inc	20230327	10.56	10.65	10.2	10.21	923000	10.21	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230327	2	2.63	1.99	2.25	1072900	2.25	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230327	2.42	2.5	2.286	2.35	27700	2.35	down	down	correct
HPK.US	HighPeak Energy Inc	20230327	21.4	22.47	21.164	22.13	188800	22.13	up	up	correct
HPKEW.US	HighPeak Energy Inc	20230327	14.5	14.5	14.5	14.5	0	14.5
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230327	10.3	11.48	10.3	10.38	160900	10.38	up	up	correct
HPLTU.US	Home Plate Acquisition Corp	20230327	10.64	11.287	10.47	10.47	8700	10.47	down	down	correct
HQI.US	HireQuest Inc	20230327	20.87	20.87	20.49	20.61	6600	20.61	down	down	correct
HQY.US	HealthEquity Inc	20230327	57.14	58.495	57.04	57.69	455900	57.69	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230327	42.11	42.69	40.71	41.5	857700	41.5	down	down	correct
HROW.US	Harrow Health Inc	20230327	18.81	21.52	18.75	21.46	933700	21.46	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230327	23.8	24	23.65	23.9	8700	23.9	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230327	1.87	1.935	1.72	1.73	2030912	1.73	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230327	11.82	11.85	11.51	11.64	164700	11.64	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230327	0.256	0.256	0.235	0.248	144600	0.248	down	down	correct
HSIC.US	Henry Schein Inc	20230327	80.1	80.99	79.52	79.64	619800	79.64	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230327	29.92	30.54	29.92	30.26	72600	30.26	up	up	correct
HSKA.US	Heska Corporation	20230327	93.31	93.96	91.06	92.52	112900	92.52	down	down	correct
HSON.US	Hudson Global Inc	20230327	22.6	22.6	21.51	22.44	2900	22.44	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230327	15.23	15.36	15.11	15.14	5844700	15.0247	down	down	correct
HSTM.US	HealthStream Inc	20230327	26.73	26.96	26.7	26.84	53400	26.84	up	up	correct
HSTO.US	Histogen Inc	20230327	1.21	1.22	1.09	1.17	102000	1.17	down	up	incorrect
HTBI.US	HomeTrust Bancshares Inc	20230327	26.03	27.47	25.55	25.8	55400	25.8	down	down	correct
HTBK.US	Heritage Commerce Corp	20230327	9.01	9.05	8.67	8.69	277700	8.69	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230327	3.42	3.69	3.31	3.55	149700	3.55	up	up	correct
HTHT.US	Huazhu Group Limited	20230327	48.6	50.21	46.37	47.38	1550000	47.38	down	down	correct
HTIA.US	Healthcare Trust Inc	20230327	19.6	19.9	19.25	19.9	5900	19.9	up	down	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230327	19.679	19.679	18.8	19.21	8000	19.21	down	down	correct
HTLD.US	Heartland Express Inc	20230327	15.39	15.49	15.3	15.42	137200	15.42	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230327	39.66	39.92	38.84	38.91	123200	38.91	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20230327	22.81	22.81	22.03	22.79	6700	22.3565	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230327	2.63	2.63	2.34	2.37	101372	2.37	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230327	0.345	0.345	0.3	0.33	5400	0.33	down	down	correct
HUBG.US	Hub Group Inc	20230327	82.3	83.03	81.2	82.78	139200	82.78	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230327	3.01	3.05	2.86	3.04	89200	3.04	up	up	correct
HUGE.US	FSD Pharma Inc	20230327	1.47	1.59	1.46	1.57	134100	1.57	up	up	correct
HUIZ.US	Huize Holding Limited	20230327	1.17	1.2	1.095	1.12	63100	1.12	down	down	correct
HUMA.US	Humacyte Inc	20230327	2.95	3.33	2.94	3.24	208100	3.24	up	down	incorrect
HUMAW.US	Humacyte Inc	20230327	0.72	0.72	0.72	0.72	302	0.72
HURC.US	Hurco Companies Inc	20230327	26.04	26.52	26.04	26.31	9400	26.31	up	up	correct
HURN.US	Huron Consulting Group Inc	20230327	78.97	80.22	78.25	80.14	145500	80.14	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230327	1.73	1.74	1.595	1.64	7583900	1.64	down	up	incorrect
HVBC.US	HV Bancorp Inc	20230327	28.98	28.98	28.95	28.95	3800	28.95	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230327	23	23.26	22.87	23.26	12000	23.26	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20230327	37.12	37.53	35.96	36.01	613700	36.01	down	down	correct
HWCPZ.US	HWCPZ	20230327	22.87	23.25	22.8	23.25	7600	23.25	up	down	incorrect
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230327	10.139	10.139	10.12	10.12	1900	10.12	down	up	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20230327	10.21	10.25	10.18	10.18	600	10.18	down	down	correct
HWKN.US	Hawkins Inc	20230327	42.41	43.23	42.19	42.81	86500	42.81	up	down	incorrect
HWKZ.US	UN	20230327	10.3	10.3	10.3	10.3	0	10.3
HYFM.US	Hydrofarm Holdings Group Inc	20230327	1.79	1.79	1.691	1.71	155200	1.71	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230327	0.383	0.39	0.361	0.385	3458600	0.385	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230327	0.052	0.052	0.043	0.043	1200	0.043	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230327	0.0401	0.0467	0.038	0.04	31120	0.04	down	down	correct
HYRE.US	HyreCar Inc	20230327	0.02	0.02	0.0142	0.0147	132814	0.0147	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230327	0.73	0.8	0.728	0.765	4631000	0.765	up	down	incorrect
HYZNW.US	HYZON Motors Inc	20230327	0.065	0.065	0.0321	0.063	37967	0.063	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230327	108.85	109.26	108.63	109.17	1699600	109.17	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230327	55.44	55.55	54.98	55.04	269300	55.04	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230327	14.1	14.1	13.52	13.81	407400	13.81	down	down	correct
IBCP.US	Independent Bank Corporation	20230327	17.81	18.15	17.54	17.61	145800	17.61	down	up	incorrect
IBEX.US	IBEX Limited	20230327	27.25	27.25	26.3	26.88	39600	26.88	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230327	78.78	79.98	78.52	79.56	969100	79.56	up	up	correct
IBOC.US	International Bancshares Corporation	20230327	44	44.3	43.44	43.49	304300	43.49	down	down	correct
IBRX.US	ImmunityBio Inc	20230327	1.64	1.76	1.53	1.71	3288900	1.71	up	up	correct
IBTX.US	Independent Bank Group Inc	20230327	46.57	47.51	46.57	47.04	215500	47.04	up	up	correct
ICAD.US	iCAD Inc	20230327	1.3	1.32	1.26	1.29	59200	1.29	down	down	correct
ICCC.US	ImmuCell Corporation	20230327	5.07	5.23	4.85	4.85	6000	4.85	down	down	correct
ICCH.US	ICC Holdings Inc	20230327	15.72	15.72	15.72	15.72	0	15.72
ICCM.US	Icecure Medical	20230327	1.12	1.12	1.077	1.12	27700	1.12
ICFI.US	ICF International Inc	20230327	106.77	107.85	105.93	106.85	37400	106.85	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20230327	30.5	30.545	29.86	30.29	112600	30.29	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230327	3.2	3.58	3.05	3.29	16500	3.29	up	up	correct
ICLR.US	ICON Public Limited Company	20230327	209.27	235.5	204.35	207.89	936000	207.89	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230327	3.43	3.587	3.43	3.48	16200	3.48	up	up	correct
ICNC.US	UN	20230327	10.6025	10.6025	10.6025	10.6025	0	10.6025
ICPT.US	Intercept Pharmaceuticals Inc	20230327	13.46	13.89	13.26	13.83	528200	13.83	up	up	correct
ICUI.US	ICU Medical Inc	20230327	157.74	159.43	156.11	157.14	101300	157.14	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230327	6.26	6.58	6.26	6.46	145200	6.46	up	up	correct
IDBA.US	IDEX Biometrics ASA	20230327	6.99	6.99	6.99	6.99	0	6.99
IDCC.US	InterDigital Inc	20230327	72.83	73.69	72.18	73.23	298600	73.23	up	up	correct
IDEX.US	Ideanomics Inc	20230327	0.117	0.1204	0.1075	0.1124	12033130	0.1124	down	down	correct
IDN.US	Intellicheck Inc	20230327	2.46	2.6956	2.45	2.66	42890	2.66	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230327	488.15	493.46	485.64	489.05	256900	489.05	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230327	13.98	14.25	13.705	13.74	415700	13.74	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20230327	50.5	51.09	50.11	50.95	556500	50.95	up	up	correct
IESC.US	IES Holdings Inc	20230327	43.46	43.75	42.2	43.08	37800	43.08	down	down	correct
IFBD.US	Infobird Co. Ltd	20230327	0.55	0.577	0.54	0.54	27600	0.54	down	down	correct
IFMK.US	iFresh Inc	20230327	0.011	0.011	0.011	0.011	0	0.011
IFRX.US	InflaRx N.V	20230327	1.85	1.95	1.85	1.89	15000	1.89	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230327	8.35	8.35	8.05	8.34	45600	8.34	down	down	correct
IGMS.US	IGM Biosciences Inc	20230327	15.41	16.9	15.4	16.41	189700	16.41	up	down	incorrect
IHRT.US	iHeartMedia Inc	20230327	4.08	4.33	4.02	4.29	1114100	4.29	up	up	correct
III.US	Information Services Group Inc	20230327	5.01	5.05	4.89	5.03	113274	5.03	up	up	correct
IIIV.US	i3 Verticals Inc	20230327	23.7	24.14	23.65	24.08	95900	24.08	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230327	1.33	1.45	1.33	1.37	3000	1.37	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230327	0.223	0.223	0.215	0.215	400	0.215	down	down	correct
IIVIP.US	II	20230327	162.39	162.423	162.39	162.423	7938	162.423	up	up	correct
IKNA.US	Ikena Oncology Inc	20230327	3.65	3.74	3.5	3.6	20100	3.6	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230327	0.796	0.82	0.723	0.763	1601000	0.763	down	down	correct
ILMN.US	Illumina Inc	20230327	219.64	221.56	216.5	217.82	677800	217.82	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230327	2.99	3.07	2.91	2.92	1143900	2.92	down	down	correct
IMAB.US	I	20230327	3.28	3.28	2.73	3.08	725500	3.08	down	down	correct
IMAC.US	IMAC Holdings Inc	20230327	0.1706	0.1755	0.151	0.1656	156410	0.1656	down	down	correct
IMACW.US	IMAC Holdings Inc	20230327	0.0206	0.0363	0.0206	0.0363	200	0.0363	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230327	10.46	10.49	10.46	10.49	5300	10.49	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230327	0.1388	0.1388	0.1	0.1	1663	0.1	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230327	10.26	10.26	10.26	10.26	0	10.26
IMAQW.US	International Media Acquisition Corp. Warrants	20230327	0.029	0.029	0.029	0.029	1701	0.029
IMBI.US	iMedia Brands Inc	20230327	0.45	0.5	0.43	0.49	70800	0.49	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230327	7.445	7.5	7.13	7.5	4200	7.5	up	up	correct
IMCC.US	IM Cannabis Corp	20230327	0.73	0.73	0.7	0.73	32100	0.73
IMCR.US	Immunocore Holdings plc	20230327	46.93	48.4	45.92	47.04	193000	47.04	up	down	incorrect
IMGN.US	ImmunoGen Inc	20230327	3.82	3.87	3.75	3.81	1952700	3.81	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230327	88.11	89.54	88.11	88.88	58200	88.88	up	up	correct
IMMP.US	Immutep Limited	20230327	1.75	1.75	1.66	1.66	35200	1.66	down	down	correct
IMMR.US	Immersion Corporation	20230327	8.11	8.27	8.06	8.2	315200	8.2	up	up	correct
IMNM.US	Immunome Inc	20230327	5.19	5.5	5	5	29400	5	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230327	23.97	24.13	23.93	24.11	12300	24.11	up	down	incorrect
IMPL.US	Impel NeuroPharma Inc	20230327	1.3	1.35	1.205	1.24	40700	1.24	down	down	correct
IMRN.US	Immuron Limited	20230327	1.713	1.88	1.713	1.815	2800	1.815	up	down	incorrect
IMRX.US	Immuneering Corporation	20230327	10.23	10.555	9.99	10.13	67700	10.13	down	down	correct
IMTE.US	Integrated Media Technology Limited	20230327	0.48	0.481	0.472	0.473	62800	0.473	down	down	correct
IMTX.US	Immatics N.V	20230327	6.73	7.255	6.6	7.15	784400	7.15	up	up	correct
IMUX.US	Immunic Inc	20230327	1.48	1.54	1.47	1.53	622400	1.53	up	up	correct
IMV.US	IMV Inc	20230327	0.58	0.58	0.48	0.51	99400	0.51	down	down	correct
IMVT.US	Immunovant Inc	20230327	15.3	15.975	15.22	15.65	789300	15.65	up	up	correct
IMXI.US	International Money Express Inc	20230327	25.07	25.53	25.03	25.3	319900	25.3	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230327	1.222	1.34	1.18	1.26	93000	1.26	up	down	incorrect
INBK.US	First Internet Bancorp	20230327	17.88	18.27	17.72	17.79	64132	17.7288	down	up	incorrect
INBKZ.US	INBKZ	20230327	20	21.1	20	21	1400	21	up	up	correct
INBX.US	Inhibrx Inc	20230327	19.45	20.48	19.26	20.31	303000	20.31	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230327	2.11	2.14	2.06	2.1	20800	2.1	down	down	correct
INCY.US	Incyte Corporation	20230327	70.58	71.42	70.35	70.81	1425600	70.81	up	down	incorrect
INDB.US	Independent Bank Corp	20230327	68.39	68.84	67.44	67.52	260600	67.52	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230327	9.82	10.475	9.71	10.35	1743400	10.35	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230327	2.75	3.17	2.75	3.15	59416	3.15	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20230327	1.9	1.94	1.79	1.815	44900	1.815	down	down	correct
INDT.US	INDUS Realty Trust Inc	20230327	66.08	66.12	66.01	66.07	127300	65.8901	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20230327	0.2	0.2	0.18	0.18	571600	0.18	down	down	correct
INFN.US	Infinera Corporation	20230327	7.44	7.51	7.32	7.5	3080400	7.5	up	down	incorrect
INGN.US	Inogen Inc	20230327	12.61	12.68	12.26	12.33	297200	12.33	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20230327	10.5	10.98	4.51	4.98	1058601	4.98	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230327	2	2.12	2	2.01	10000	2.01	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20230327	1.33	1.33	1.14	1.27	188300	1.27	down	down	correct
INMB.US	INmune Bio Inc	20230327	6.5	6.8	6.5	6.71	32500	6.71	up	up	correct
INMD.US	InMode Ltd	20230327	30.55	30.74	30.05	30.42	614100	30.42	down	down	correct
INN.US	PF	20230327	17.435	17.69	16.91	17.49	21711	17.49	up	up	correct
INNV.US	InnovAge Holding Corp	20230327	6.18	6.58	6.18	6.5	17500	6.5	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20230327	0.96	0.98	0.91	0.91	4129500	0.91	down	down	correct
INOD.US	Innodata Inc	20230327	7.54	7.94	7.27	7.93	149600	7.93	up	up	correct
INPX.US	Inpixon	20230327	0.337	0.35	0.325	0.335	468800	0.335	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20230327	12.77	13.24	12.69	13.08	123000	13.08	up	down	incorrect
INSG.US	Inseego Corp	20230327	0.58	0.59	0.57	0.58	563600	0.58
INSM.US	Insmed Incorporated	20230327	16.57	17.3	16.52	17.24	1342800	17.24	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20230327	42.45	43.79	42.03	43.33	306200	43.33	up	up	correct
INTC.US	Intel Corporation	20230327	29.37	29.73	29.08	29.18	34758200	29.18	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230327	10.2	10.25	10.165	10.25	9548	10.25	up	down	incorrect
INTG.US	The InterGroup Corporation	20230327	44	44	44	44	0	44
INTU.US	Intuit Inc	20230327	429.65	431.53	423.24	426.94	1677000	426.94	down	down	correct
INTZ.US	Intrusion Inc	20230327	1.53	1.53	1.28	1.32	62700	1.32	down	down	correct
INVA.US	Innoviva Inc	20230327	11.35	11.48	11.29	11.38	670100	11.38	up	up	correct
INVE.US	Identiv Inc	20230327	5.97	6.05	5.76	6	93600	6	up	up	correct
INVO.US	INVO Bioscience Inc	20230327	0.59	0.646	0.59	0.61	40300	0.61	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20230327	3.42	3.43	3.14	3.25	3239600	3.25	down	up	incorrect
INVZW.US	Innoviz Technologies Ltd	20230327	1.09	1.09	1.09	1.09	17	1.09
INZY.US	Inozyme Pharma Inc	20230327	3.74	4.055	3.5	3.7	1193000	3.7	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230327	10.62	10.62	10.62	10.62	0	10.62
IOBT.US	IO Biotech Inc. Common Stock	20230327	1.97	2.09	1.9	1.94	53600	1.94	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230327	3.6	3.6	3.25	3.33	23900	3.33	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230327	34.14	34.37	33.55	33.72	1101300	33.72	down	down	correct
IOSP.US	Innospec Inc	20230327	101.28	101.75	98.24	100.82	74700	100.82	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230327	6.03	6.28	5.96	6.15	8585700	6.15	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20230327	2.92	2.97	2.88	2.88	15500	2.88	down	down	correct
IPAR.US	Inter Parfums Inc	20230327	140.91	141.4	138.93	140.93	115500	140.93	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230327	2.74	3.0734	2.74	2.99	22450	2.99	up	up	correct
IPGP.US	IPG Photonics Corporation	20230327	117.76	118.52	114.36	115.03	176100	115.03	down	up	incorrect
IPHA.US	Innate Pharma S.A	20230327	2.8	3.04	2.8	3.04	1600	3.04	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230327	3.7	3.7	3.51	3.63	92000	3.63	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230327	10.3	10.3	10.3	10.3	200	10.3
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230327	10.18	10.18	10.18	10.18	0	10.18
IPW.US	iPower Inc.	20230327	0.69	0.69	0.6	0.6	4200	0.6	down	down	correct
IPWR.US	Ideal Power Inc	20230327	10.23	10.23	9.815	9.87	22600	9.87	down	down	correct
IQ.US	iQIYI Inc	20230327	6.74	6.78	6.42	6.67	11706200	6.67	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230327	10.27	10.27	10.27	10.27	0	10.27
IRBT.US	iRobot Corporation	20230327	43.75	43.75	43.08	43.1	200000	43.1	down	down	correct
IRDM.US	Iridium Communications Inc	20230327	60.47	60.95	60.31	60.94	453200	60.94	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20230327	2.96	3.07	2.69	2.72	375600	2.72	down	down	correct
IRIX.US	IRIDEX Corporation	20230327	2.06	2.07	2.01	2.07	2300	2.07	up	up	correct
IRMD.US	IRadimed Corporation	20230327	38.04	38.92	37.3	38.585	45400	38.585	up	up	correct
IROQ.US	IF Bancorp Inc	20230327	15.5	15.5	15.5	15.5	0	15.5
IRTC.US	iRhythm Technologies Inc	20230327	122.56	123.89	119.82	121.13	190600	121.13	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230327	10.73	10.87	10.58	10.82	1444800	10.82	up	up	correct
ISEE.US	IVERIC bio Inc	20230327	24.17	24.54	23.83	24.36	1490900	24.36	up	up	correct
ISIG.US	Insignia Systems Inc	20230327	7.43	7.43	7	7	23100	7	down	down	correct
ISO.US	IsoPlexis Corp	20230327	0.7616	0.7616	0.7616	0.7616	0	0.7616
ISPC.US	iSpecimen Inc. Common Stock	20230327	1.281	1.35	1.27	1.34	3500	1.34	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230327	257.51	259.02	251.89	252.57	1682700	252.57	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20230327	7.55	7.68	7.55	7.67	6200	7.67	up	up	correct
ISTR.US	Investar Holding Corporation	20230327	15.345	15.43	15.05	15.1	83049	15.0031	down	down	correct
ISUN.US	iSun Inc	20230327	0.88	0.89	0.792	0.82	171957	0.82	down	down	correct
ITCI.US	Intra	20230327	47.26	48.22	46.975	47.88	469900	47.88	up	down	incorrect
ITI.US	Iteris Inc	20230327	4.65	4.65	4.51	4.51	46900	4.51	down	down	correct
ITIC.US	Investors Title Company	20230327	147.96	148.17	147.69	148.17	2400	148.17	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20230327	13.75	14.17	13.65	13.73	206000	13.73	down	down	correct
ITRI.US	Itron Inc	20230327	51.87	52.61	51.68	52.48	177200	52.48	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230327	0.963	0.974	0.91	0.94	54500	0.94	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20230327	22.13	22.13	21.66	21.94	29900	21.94	down	down	correct
IVA.US	Inventiva S.A	20230327	4.26	4.26	3.703	3.703	2300	3.703	down	down	correct
IVAC.US	Intevac Inc	20230327	7.23	7.29	7.13	7.14	233900	7.14	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230327	10.285	10.293	10.285	10.293	3200	10.293	up	up	correct
IZEA.US	IZEA Worldwide Inc	20230327	0.64	0.66	0.62	0.647	61700	0.647	up	down	incorrect
JACK.US	Jack in the Box Inc	20230327	83.89	84.89	83.85	84	362100	84	up	up	correct
JAGX.US	Jaguar Health Inc	20230327	1.22	1.27	0.97	1.04	4224700	1.04	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230327	14.65	14.84	14.15	14.68	53400	14.68	up	up	correct
JAMF.US	Jamf Holding Corp	20230327	19.18	19.43	19.13	19.3	230500	19.3	up	up	correct
JAN.US	JanOne Inc	20230327	1.26	1.3	1.17	1.18	116400	1.18	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230327	11.79	11.97	11.21	11.58	80700	11.58	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230327	10.075	10.09	10.07	10.07	3300	10.07	down	up	incorrect
JAQCU.US	Jupiter Acquisition Corp	20230327	10.04	10.04	10.04	10.04	100	10.04
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230327	0.0859	0.0859	0.08	0.082	810	0.082	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20230327	141.98	144.25	141.68	143.35	510100	143.35	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230327	168	169.94	166.81	169.27	541000	169.27	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20230327	6.83	6.88	6.71	6.82	6193400	6.82	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230327	98.2	98.93	97.56	98.39	61900	98.39	up	up	correct
JCTCF.US	Jewett	20230327	5.65	5.85	5.65	5.65	6500	5.65
JD.US	JD.com Inc	20230327	39.34	39.96	39.15	39.78	7330300	39.78	up	up	correct
JFIN.US	Jiayin Group Inc	20230327	3.39	3.39	3.1	3.31	91500	3.31	down	down	correct
JFU.US	9F Inc	20230327	1.99	1.99	1.599	1.7	29000	1.7	down	down	correct
JG.US	Aurora Mobile Limited	20230327	0.61	0.63	0.58	0.6	54400	0.6	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230327	146.54	147.1	145.75	146.28	53600	146.28	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230327	148.47	150.37	147.69	149.43	533400	149.43	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20230327	11.82	11.82	11.82	11.82	100	11.82
JNCE.US	Jounce Therapeutics Inc	20230327	1.87	1.9	1.81	1.83	17881900	1.83	down	down	correct
JOAN.US	JOANN Inc	20230327	1.85	1.851	1.77	1.81	193900	1.81	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230327	60.61	61.28	59.85	60.97	25400	60.97	up	up	correct
JPM.US	PM	20230327	19.18	19.38	19.07	19.29	327789	19.29	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20230327	4.78	4.78	4.71	4.72	5800	4.72	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230327	20.98	21	20.69	20.7	127100	20.7	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20230327	18	18.75	18	18.18	8400	18.18	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230327	1.99	1.99	1.85	1.86	720200	1.86	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230327	0.17	0.1999	0.17	0.1998	7836	0.1998	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230327	10.25	10.25	10.22	10.22	18100	10.22	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230327	10.29	10.291	10.25	10.291	800	10.291	up	up	correct
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230327	0.199	0.199	0.199	0.199	176	0.199
JUPW.US	Jupiter Wellness Inc	20230327	0.39	0.45	0.39	0.45	174000	0.45	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230327	0.1	0.1003	0.1	0.1	8515	0.1
JVA.US	Coffee Holding Co. Inc	20230327	1.8	1.87	1.78	1.85	26200	1.85	up	up	correct
JWEL.US	Jowell Global Ltd	20230327	0.27	0.27	0.198	0.22	689300	0.22	down	down	correct
JYNT.US	The Joint Corp	20230327	16.54	17.02	16.344	16.44	145500	16.44	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20230327	0.155	0.155	0.15	0.154	69700	0.154	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20230327	10.23	10.23	10.22	10.22	3930	10.22	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20230327	10.2	10.2	10.2	10.2	0	10.2
KALA.US	Kala Pharmaceuticals Inc	20230327	15.95	18.35	13.9	15.11	1013500	15.11	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230327	71.56	74.13	70.51	72.89	167800	72.89	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230327	6.55	6.8	6.5	6.61	180100	6.61	up	up	correct
KARO.US	Karooooo Ltd	20230327	22.38	23.04	22.11	22.7	16207	22.7	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230327	0.77	0.825	0.755	0.771	18100	0.771	up	up	correct
KBAL.US	Kimball International Inc	20230327	12.26	12.37	12.26	12.32	534200	12.32	up	up	correct
KBNT.US	Kubient Inc	20230327	0.69	0.7	0.66	0.695	13700	0.695	up	up	correct
KBNTW.US	Kubient Inc	20230327	0.035	0.0666	0.035	0.052	21399	0.052	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230327	6.22	6.405	6.12	6.3	1802100	6.3	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230327	22.28	23.19	22.22	23.06	498500	23.06	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230327	35	35.405	34.99	35.1	9291951	34.9011	up	up	correct
KE.US	Kimball Electronics Inc	20230327	22.66	22.82	22.36	22.76	55600	22.76	up	up	correct
KELYA.US	Kelly Services Inc	20230327	15.83	16.19	15.76	15.96	128200	15.96	up	up	correct
KELYB.US	Kelly Services Inc	20230327	16.23	16.23	16.23	16.23	100	16.23
KEQU.US	Kewaunee Scientific Corporation	20230327	15.3	15.3	15.3	15.3	0	15.3
KERN.US	Akerna Corp	20230327	0.76	0.85	0.76	0.81	28800	0.81	up	up	correct
KERNW.US	Akerna Corp	20230327	0.0157	0.0186	0.0157	0.0186	5270	0.0186	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230327	6.26	6.26	6.15	6.15	2500	6.15	down	down	correct
KFRC.US	Kforce Inc	20230327	62.14	63.05	61.9	62.59	302500	62.59	up	up	correct
KHC.US	The Kraft Heinz Company	20230327	38.29	38.75	38.29	38.6	5427700	38.6	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20230327	42.25	42.38	41.51	41.88	60600	41.88	down	down	correct
KINS.US	Kingstone Companies Inc	20230327	1.3	1.3	1.265	1.28	2600	1.28	down	down	correct
KINZ.US	KINS Technology Group Inc	20230327	1.87	1.94	1.6701	1.82	250897	1.82	down	down	correct
KIRK.US	Kirkland's Inc	20230327	2.71	2.75	2.55	2.66	84900	2.66	down	down	correct
KLAC.US	KLA Corporation	20230327	377.5	379.82	372.32	374.02	768800	374.02	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230327	0.0002	0.0002	0.0002	0.0002	4766	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230327	52.08	52.32	51.18	51.66	317700	51.66	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20230327	1.99	1.99	1.9	1.95	59400	1.95	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20230327	11.17	12.1	11.02	11.9	315800	11.9	up	up	correct
KMDA.US	Kamada Ltd	20230327	4.37	4.65	4.37	4.6	64700	4.6	up	down	incorrect
KMPH.US	KemPharm Inc	20230327	5.42	5.6	5.4001	5.44	231394	5.44	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230327	2.53	2.59	2.53	2.57	100600	2.57	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230327	11.42	11.55	11.34	11.36	235000	11.36	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20230327	293.16	296.32	290.835	293.5	88900	293.5	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230327	5.63	6	5.56	5.72	71400	5.72	up	up	correct
KOD.US	Kodiak Sciences Inc	20230327	4.9	5.1	4.8	4.93	346900	4.93	up	up	correct
KOPN.US	Kopin Corporation	20230327	0.97	0.99	0.96	0.97	243500	0.97
KORE.US	WT	20230327	0.14	0.14	0.14	0.14	10099	0.14
KOSS.US	Koss Corporation	20230327	4.57	4.59	4.44	4.59	13100	4.59	up	up	correct
KPLT.US	Katapult Holdings Inc	20230327	0.47	0.508	0.47	0.47	57100	0.47
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230327	0.0698	0.0698	0.0599	0.0698	2542	0.0698
KPRX.US	Kiora Pharmaceuticals Inc	20230327	3.333	3.57	3.32	3.4	49600	3.4	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20230327	3.28	3.55	3.251	3.49	1716100	3.49	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230327	4.16	5.17	3.703	3.89	231000	3.89	down	down	correct
KRKR.US	36Kr Holdings Inc	20230327	1.06	1.105	1.05	1.1	12500	1.1	up	up	correct
KRMD.US	Repro Med Systems Inc	20230327	3.87	4.25	3.83	4.115	140800	4.115	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230327	10.29	10.465	10.29	10.42	8800	10.42	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20230327	10.48	10.48	10.48	10.48	1300	10.48
KRNLW.US	Kernel Group Holdings Inc	20230327	0.139	0.1398	0.13	0.13	938	0.13	down	down	correct
KRNT.US	Kornit Digital Ltd	20230327	19.34	19.37	18.695	19.05	239100	19.05	down	down	correct
KRNY.US	Kearny Financial Corp	20230327	8.54	8.65	8.39	8.42	249200	8.42	down	down	correct
KRON.US	Kronos Bio Inc	20230327	1.34	1.47	1.3	1.42	193218	1.42	up	up	correct
KROS.US	Keros Therapeutics Inc	20230327	41.92	42.74	40.51	41.73	190700	41.73	down	down	correct
KRT.US	Karat Packaging Inc	20230327	12.83	12.99	12.67	12.75	8700	12.75	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20230327	181.77	188.2	180.13	185.69	586900	185.69	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20230327	67.83	68	59.91	60.95	311400	60.95	down	down	correct
KRYS.US	Krystal Biotech Inc	20230327	78.3	80.58	77.64	79.53	141800	79.53	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20230327	2.75	2.75	2.65	2.67	7701	2.67	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230327	0.51	0.6799	0.51	0.59	645132	0.59	up	up	correct
KTCC.US	Key Tronic Corporation	20230327	6.74	7	6.74	6.9	15500	6.9	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230327	13.38	13.42	13.11	13.35	607400	13.35	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230327	3.758	3.76	3.6	3.613	5900	3.613	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230327	0.383	0.45	0.383	0.41	16600	0.41	up	up	correct
KURA.US	Kura Oncology Inc	20230327	11.81	12.48	11.755	12.03	629900	12.03	up	up	correct
KVHI.US	KVH Industries Inc	20230327	11.53	11.84	11.12	11.2	96900	11.2	down	up	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20230327	10.14	10.15	10.14	10.15	22500	10.15	up	down	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20230327	10.15	10.16	10.14	10.14	4762800	10.14	down	down	correct
KXIN.US	Kaixin Auto Holdings	20230327	0.35	0.399	0.35	0.378	188100	0.378	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230327	29.59	29.81	28.48	28.81	454200	28.81	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20230327	1	1.05	0.93	0.96	21500	0.96	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230327	3.36	3.57	3.32	3.55	1262000	3.55	up	down	incorrect
LABP.US	Landos Biopharma Inc	20230327	0.268	0.28	0.244	0.278	10900	0.278	up	up	correct
LAKE.US	Lakeland Industries Inc	20230327	14.54	14.77	14.51	14.51	5800	14.51	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230327	95.84	95.84	94.15	94.46	529800	94.46	down	down	correct
LANC.US	Lancaster Colony Corporation	20230327	208.21	209.14	198.66	200.28	234700	200.28	down	down	correct
LAND.US	Gladstone Land Corporation	20230327	15.65	15.83	15.53	15.77	269300	15.77	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20230327	23.638	23.638	23.638	23.638	900	23.638
LANDO.US	Gladstone Land Corporation	20230327	22.61	22.76	22.01	22.265	12500	22.265	down	down	correct
LARAX.US	LARAX	20230327	8.78	8.78	8.78	8.78	0	8.78
LARK.US	Landmark Bancorp Inc	20230327	21.14	21.14	21.14	21.14	700	21.14
LASR.US	nLIGHT Inc	20230327	9.61	9.82	9.36	9.43	289200	9.43	down	down	correct
LAUR.US	Laureate Education Inc	20230327	11.62	11.755	11.47	11.69	705000	11.69	up	up	correct
LAZR.US	Luminar Technologies Inc	20230327	6.48	6.745	6.165	6.68	7277300	6.68	up	up	correct
LAZY.US	Lazydays Holdings Inc	20230327	11.59	11.69	11.42	11.57	28400	11.57	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230327	16.5	16.5	15.96	15.99	279600	15.99	down	up	incorrect
LBC.US	Luther Burbank Corporation	20230327	9.67	9.748	9.57	9.64	43600	9.64	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230327	4.15	4.35	4.019	4.24	5600	4.24	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230327	79.4	80.02	78.95	79.58	106600	79.58	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230327	79.57	80.07	78.205	79.7	550300	79.7	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230327	22.65	22.65	22.65	22.65	400	22.2175
LBTYA.US	Liberty Global plc	20230327	18.62	18.85	18.5	18.7	990800	18.7	up	up	correct
LBTYB.US	Liberty Global plc	20230327	18.75	18.75	18.75	18.75	200	18.75
LBTYK.US	Liberty Global plc	20230327	19.45	19.71	19.36	19.54	1259900	19.54	up	down	incorrect
LCA.US	Landcadia Holdings IV Inc	20230327	10.08	10.08	10.07	10.07	1300	10.07	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20230327	10.235	10.235	10.22	10.22	543000	10.22	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230327	10.38	10.38	10.38	10.38	0	10.38
LCAAW.US	L Catterton Asia Acquisition Corp	20230327	0.5291	0.5291	0.5291	0.5291	800	0.5291
LCAHU.US	Landcadia Holdings IV Inc	20230327	10.15	10.15	10.15	10.15	0	10.15
LCID.US	Lucid Group Inc. Common Stock	20230327	8.3	8.3	8.09	8.14	11530800	8.14	down	up	incorrect
LCNB.US	LCNB Corp	20230327	16.95	16.95	16.63	16.8	24700	16.8	down	down	correct
LCRDX.US	LCRDX	20230327	8.78	8.78	8.78	8.78	0	8.78
LCRUX.US	LCRUX	20230327	8.79	8.79	8.79	8.79	0	8.79
LCUT.US	Lifetime Brands Inc	20230327	5.58	5.73	5.38	5.68	26200	5.68	up	up	correct
LDHA.US	LDH Growth Corp I	20230327	10.21	10.21	10.21	10.21	0	10.21
LDHAU.US	LDH Growth Corp I	20230327	10.2	10.2	10.2	10.2	0	10.2
LE.US	Lands' End Inc	20230327	8.65	9.005	8.51	8.83	161200	8.83	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230327	161.86	163.63	160.68	162.28	351669	161.6576	up	up	correct
LEDS.US	SemiLEDs Corporation	20230327	2.1	2.1	2.05	2.06	6800	2.06	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230327	12.63	12.77	12.45	12.5	13600	12.5	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20230327	21.89	21.9	21.26	21.55	35600	21.55	down	down	correct
LEGN.US	Legend Biotech Corporation	20230327	45.73	47.39	45.45	46.97	299800	46.97	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230327	48.26	48.26	48.26	48.26	0	48.26
LESL.US	Leslie's Inc	20230327	10.66	10.66	10.275	10.58	3830000	10.58	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230327	2.52	2.599	2.49	2.56	10400	2.56	up	up	correct
LFMD.US	LifeMD Inc	20230327	1.58	1.58	1.42	1.45	82800	1.45	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230327	14.293	14.39	13.88	14.251	700	14.251	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230327	7.18	7.49	7.16	7.28	493400	7.28	up	down	incorrect
LFUS.US	Littelfuse Inc	20230327	265.49	265.61	258.11	258.37	76300	258.37	down	down	correct
LFVN.US	LifeVantage Corporation	20230327	3.55	3.58	3.47	3.51	10500	3.51	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230327	0.24	0.26	0.238	0.257	335100	0.257	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230327	0.0199	0.02	0.017	0.02	83328	0.02	up	up	correct
LGIH.US	LGI Homes Inc	20230327	114.26	114.47	110.33	111.03	223000	111.03	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230327	70.13	70.53	68.62	70.31	119100	70.31	up	up	correct
LGO.US	Largo Resources Ltd	20230327	4.78	4.87	4.7	4.83	43100	4.83	up	down	incorrect
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230327	10.2	10.2	10.2	10.2	0	10.2
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230327	10.5	10.96	10.44	10.44	2900	10.44	down	up	incorrect
LGVN.US	Longeveron Inc	20230327	2.8	2.8	2.697	2.71	14500	2.71	down	down	correct
LHDX.US	Lucira Health Inc	20230327	0.215	0.2849	0.2001	0.2252	525450	0.2252	up	up	correct
LI.US	Li Auto Inc	20230327	23.1	23.43	22.9336	23.21	2307316	23.21	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230327	1.74	1.74	1.619	1.67	42000	1.67	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230327	10.55	10.55	10.55	10.55	215	10.55
LIDR.US	Aeye Inc	20230327	0.322	0.33	0.29	0.311	818000	0.311	down	down	correct
LIDRW.US	AEye Inc	20230327	0.037	0.039	0.035	0.039	3000	0.039	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20230327	1.95	1.99	1.89	1.97	172700	1.97	up	up	correct
LILA.US	Liberty Latin America Ltd	20230327	7.93	8.05	7.91	7.96	172900	7.96	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20230327	7.86	8.03	7.86	7.92	896000	7.92	up	up	correct
LILM.US	Lilium NV	20230327	0.728	0.74	0.65	0.672	2530100	0.672	down	down	correct
LILMW.US	Lilium Equity Warrants	20230327	0.073	0.08	0.067	0.07	12200	0.07	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20230327	5.56	5.65	5.53	5.58	63700	5.58	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230327	8.72	8.75	8.37	8.6	318100	8.6	down	down	correct
LINK.US	Interlink Electronics Inc	20230327	9.1	9.1	9.1	9.1	90	9.1
LIQT.US	LiqTech International Inc	20230327	0.45	0.48	0.45	0.47	15900	0.47	up	up	correct
LITE.US	Lumentum Holdings Inc	20230327	51.84	51.99	50.76	51.09	543300	51.09	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230327	1.88	1.9	1.731	1.79	87800	1.79	down	up	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230327	10.22	10.23	10.14	10.2	7300	10.2	down	up	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20230327	10.61	10.61	10.61	10.61	0	10.61
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230327	0.1101	0.1101	0.1101	0.1101	523	0.1101
LIVE.US	Live Ventures Incorporated	20230327	31.65	31.65	31.65	31.65	500	31.65
LIVN.US	LivaNova PLC	20230327	42.2	42.94	41.84	42.5	669200	42.5	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230327	0.85	0.86	0.81	0.84	42000	0.84	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230327	0.115	0.115	0.115	0.115	0	0.115
LIZI.US	Lizhi Inc	20230327	0.666	0.69	0.652	0.69	110800	0.69	up	up	correct
LKCO.US	Luokung Technology Corp	20230327	1.85	1.85	1.47	1.515	986500	1.515	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230327	64.93	65.2	63.86	63.97	108300	63.97	down	down	correct
LKQ.US	LKQ Corporation	20230327	54.28	54.63	53.83	54.37	1709100	54.37	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230327	51.33	51.49	50.99	51.04	59500	51.04	down	down	correct
LMB.US	Limbach Holdings Inc	20230327	16.13	16.57	16.06	16.51	90500	16.51	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230327	0.65	0.7	0.55	0.6	265200	0.6	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20230327	0.0586	0.0835	0.058	0.0835	7480	0.0835	up	up	correct
LMFA.US	LM Funding America Inc	20230327	0.838	0.838	0.768	0.77	223700	0.77	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230327	3.84	3.93	3.8	3.813	5200	3.813	down	down	correct
LMNR.US	Limoneira Company	20230327	16.35	16.42	16.17	16.36	41200	16.36	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230327	2.5	2.5	2.5	2.5	100	2.5
LMST.US	Limestone Bancorp Inc	20230327	23.28	23.28	22.92	23.1	9600	23.1	down	down	correct
LNSR.US	LENSAR Inc	20230327	2.26	2.29	2.11	2.22	23400	2.22	down	down	correct
LNT.US	Alliant Energy Corporation	20230327	52.24	52.48	51.2	51.32	1883400	51.32	down	down	correct
LNTH.US	Lantheus Holdings Inc	20230327	81.13	81.95	79.84	80.47	1452100	80.47	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230327	5.24	5.25	5.16	5.2	32400	5.2	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230327	25.73	25.79	24.56	24.74	303700	24.74	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230327	10.58	10.58	10.42	10.5	275000	10.5	down	up	incorrect
LOGI.US	Logitech International S.A	20230327	53.5	53.65	53.03	53.31	327800	53.31	down	down	correct
LOOP.US	Loop Industries Inc	20230327	2	2.58	1.95	2.52	421300	2.52	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230327	110.09	112.57	110.07	112.03	158300	112.03	up	up	correct
LOVE.US	The Lovesac Company	20230327	25.58	25.62	23.86	24	1117300	24	down	down	correct
LPCN.US	Lipocine Inc	20230327	0.32	0.33	0.316	0.317	225900	0.317	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20230327	198.46	201.18	196.56	200.5	954500	200.5	up	down	incorrect
LPRO.US	Open Lending Corporation	20230327	7.28	7.28	6.965	6.99	866000	6.99	down	up	incorrect
LPSN.US	LivePerson Inc	20230327	3.68	3.78	3.57	3.72	2293700	3.72	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20230327	1.43	1.46	1.41	1.43	12200	1.43
LPTX.US	Leap Therapeutics Inc	20230327	0.312	0.32	0.27	0.29	1422000	0.29	down	up	incorrect
LQDA.US	Liquidia Corporation	20230327	6.92	6.99	6.82	6.87	430300	6.87	down	down	correct
LQDT.US	Liquidity Services Inc	20230327	12.7	12.86	12.48	12.65	101200	12.65	down	down	correct
LRCX.US	Lam Research Corporation	20230327	508.26	509.8	494.68	495.77	1107100	495.77	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20230327	21.23	21.5	20.7	20.748	15000	20.748	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20230327	4.47	4.55	4.21	4.45	249800	4.45	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20230327	10.07	10.07	10.07	10.07	0	10.07
LSCC.US	Lattice Semiconductor Corporation	20230327	91.26	92.1	89.32	90.44	1511400	90.44	down	down	correct
LSEA.US	Landsea Homes Corporation	20230327	6.25	6.42	6.21	6.375	27000	6.375	up	down	incorrect
LSEAW.US	Landsea Homes Corporation	20230327	0.16	0.165	0.15	0.15	20734	0.15	down	up	incorrect
LSTR.US	Landstar System Inc	20230327	174.41	176.23	173.64	175.43	208700	175.43	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230327	25.99	26.68	25.99	26.53	1486700	26.53	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20230327	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230327	26.03	26.56	26.01	26.49	1453100	26.49	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230327	5.03	5.03	5.03	5.03	0	5.03
LTBR.US	Lightbridge Corporation	20230327	3.76	4.07	3.76	3.98	46000	3.98	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20230327	4.76	4.76	4.76	4.76	0	4.76
LTCH.US	Latch Inc	20230327	0.772	0.8	0.691	0.749	252400	0.749	down	down	correct
LTCHW.US	Latch Inc	20230327	0.094	0.094	0.094	0.094	0	0.094
LTIFX.US	LTIFX	20230327	5.08	5.08	5.08	5.08	0	5.08
LTRN.US	Lantern Pharma Inc	20230327	4.55	4.65	4.55	4.58	9700	4.58	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230327	0.82	0.823	0.79	0.8	66700	0.8	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230327	23.2	23.2	23.2	23.2	400	23.2
LTRX.US	Lantronix Inc	20230327	4.1	4.24	3.96	4	85900	4	down	down	correct
LTRYW.US	Lottery Com	20230327	0.022	0.022	0.0185	0.0208	9572	0.0208	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230327	1.38	1.415	1.34	1.4	38900	1.4	up	up	correct
LULU.US	Lululemon Athletica Inc	20230327	316.3	317.87	310.41	317.22	1817600	317.22	up	up	correct
LUMO.US	Lumos Pharma Inc	20230327	3.57	3.57	3.25	3.25	2100	3.25	down	down	correct
LUNA.US	Luna Innovations Incorporated	20230327	6.16	6.27	6.06	6.12	95400	6.12	down	down	correct
LUNG.US	Pulmonx Corporation	20230327	11.18	11.635	11.047	11.21	340600	11.21	up	up	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230327	10.4308	10.4308	10.4308	10.4308	0	10.4308
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230327	2.4	2.46	2.35	2.38	45400	2.38	down	down	correct
LVO.US	LiveOne Inc	20230327	1.15	1.18	1.073	1.13	278000	1.13	down	down	correct
LVOX.US	LiveVox Holding Inc	20230327	2.51	2.72	2.5	2.69	34500	2.69	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230327	2.67	2.67	2.67	2.67	100	2.67
LVOXW.US	LiveVox Holding Inc	20230327	0.25	0.27	0.25	0.26	12784	0.26	up	down	incorrect
LVRA.US	Levere Holdings Corp	20230327	10.2	10.2	10.2	10.2	0	10.2
LVRAU.US	Levere Holdings Corp	20230327	10.21	10.21	10.21	10.21	0	10.21
LVTX.US	Lava Therapeutics B.V	20230327	1.66	1.66	1.56	1.59	8100	1.59	down	down	correct
LWAY.US	Lifeway Foods Inc	20230327	6.12	6.35	5.99	6.25	8000	6.25	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230327	4.72	4.81	4.54	4.75	640000	4.75	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230327	2.32	2.38	2.27	2.37	525200	2.37	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230327	0.83	0.83	0.72	0.75	237600	0.75	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20230327	2.35	2.38	2.29	2.31	289600	2.31	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230327	2.02	2.235	1.99	2.19	1067000	2.19	up	up	correct
LYFT.US	Lyft Inc	20230327	9.995	10.05	9.412	9.6	12934700	9.6	down	down	correct
LYLT.US	Loyalty Ventures Inc	20230327	0.0331	0.0375	0.0275	0.0305	649540	0.0305	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230327	1.9	2.14	1.86	2.08	34000	2.08	up	up	correct
LYTS.US	LSI Industries Inc	20230327	13.53	13.7	13.4	13.48	133600	13.48	down	down	correct
LZ.US	LegalZoom.com Inc	20230327	9	9.03	8.81	8.87	411700	8.87	down	up	incorrect
MACA.US	Moringa Acquisition Corp	20230327	10.26	10.26	10.26	10.26	7600	10.26
MACAU.US	Moringa Acquisition Corp	20230327	10.235	10.235	10.235	10.235	0	10.235
MACAW.US	Moringa Acquisition Corp	20230327	0.08	0.11	0.08	0.1099	1201	0.1099	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20230327	12	12.24	11.83	12.12	142600	12.12	up	up	correct
MANH.US	Manhattan Associates Inc	20230327	147.64	149.14	147.5	148.29	187400	148.29	up	up	correct
MAPS.US	WM Technology Inc	20230327	0.83	0.86	0.81	0.814	260400	0.814	down	down	correct
MAPSW.US	WM Technology Inc	20230327	0.102	0.15	0.102	0.15	271	0.15	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230327	10.62	10.63	10.61	10.63	8500	10.63	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230327	10.64	10.64	10.61	10.61	900	10.61	down	down	correct
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230327	0.0194	0.0199	0.0182	0.0182	3600	0.0182	down	down	correct
MAR.US	Marriott International Inc	20230327	158.15	158.84	156.05	156.58	1637500	156.58	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20230327	8.04	8.04	7.1	7.11	23372100	7.11	down	up	incorrect
MARK.US	Remark Holdings Inc	20230327	1.15	1.16	1.11	1.12	163400	1.12	down	down	correct
MARPS.US	Marine Petroleum Trust	20230327	7.03	7.24	7.03	7.12	3600	7.12	up	up	correct
MASI.US	Masimo Corporation	20230327	173.67	174.79	173.27	173.57	167500	173.57	down	down	correct
MASS.US	908 Devices Inc	20230327	7.92	8.6	7.79	8.24	327500	8.24	up	up	correct
MAT.US	Mattel Inc	20230327	16.61	17.09	16.59	16.93	5140300	16.93	up	up	correct
MATW.US	Matthews International Corporation	20230327	35.02	35.26	34.81	35.05	80600	35.05	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230327	25.03	25.66	24.14	25.51	395400	25.51	up	up	correct
MAYS.US	J.W. Mays Inc	20230327	44.5	45	44.5	44.99	500	44.99	up	up	correct
MBCN.US	Middlefield Banc Corp	20230327	28.47	28.57	28	28.48	10000	28.48	up	up	correct
MBIN.US	Merchants Bancorp	20230327	27.41	27.88	27.26	27.51	76900	27.51	up	up	correct
MBINN.US	Merchants Bancorp	20230327	19.15	19.15	18.8	18.93	3900	18.93	down	down	correct
MBINO.US	Merchants Bancorp	20230327	20.04	20.16	19.56	19.73	6300	19.73	down	down	correct
MBINP.US	Merchants Bancorp	20230327	22.56	22.56	22.56	22.56	700	22.56
MBIO.US	Mustang Bio Inc	20230327	0.35	0.368	0.343	0.36	157400	0.36	up	up	correct
MBNKP.US	Medallion Bank	20230327	23.8	23.8	22.8	22.8	300	22.8	down	down	correct
MBOT.US	Microbot Medical Inc	20230327	2.34	2.34	2.23	2.32	4700	2.32	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230327	1.03	1.03	0.93	0.963	107477	0.963	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230327	10.82	10.82	10.82	10.82	2	10.82
MBTCU.US	Nocturne Acquisition Corporation	20230327	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230327	54.4	55.185	53.84	54.33	64500	54.33	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20230327	31.21	31.68	31.04	31.12	37400	31.12	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230327	10.65	10.65	10.65	10.65	0	10.65
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230327	10.4	10.4	10.4	10.4	100	10.4
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230327	10.79	10.79	10.79	10.79	0	10.79
MCBC.US	Macatawa Bank Corporation	20230327	10.29	10.38	10.17	10.33	44400	10.33	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20230327	17.15	17.4	17.03	17.13	20300	17.13	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230327	30.4	30.53	29.875	30.35	288800	30.35	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230327	79.58	79.79	76.99	77.55	7203400	77.55	down	down	correct
MCHX.US	Marchex Inc	20230327	1.68	1.8	1.68	1.76	47000	1.76	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230327	5.72	5.75	5.42	5.46	811426	5.46	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230327	72.25	72.5	71.46	72.09	79100	72.09	down	up	incorrect
MDB.US	MongoDB Inc	20230327	215.77	217.5	210.48	210.65	670800	210.65	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230327	236.26	243.98	232.72	238.33	314600	238.33	up	down	incorrect
MDGS.US	Medigus Ltd	20230327	4.15	4.26	4.13	4.15	9600	4.15
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230327	0.021	0.04	0.01	0.0337	39183	0.0337	up	up	correct
MDIA.US	MediaCo Holding Inc	20230327	1.25	1.25	1.124	1.15	4900	1.15	down	down	correct
MDJH.US	MDJM Ltd	20230327	1.5	1.5	1.5	1.5	0	1.5
MDLZ.US	Mondelez International Inc	20230327	69.2	69.75	69.13	69.16	6253800	68.7816	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20230327	0.56	0.566	0.531	0.544	87100	0.544	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20230327	0.815	0.886	0.815	0.886	48300	0.886	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230327	20	20	20	20	600	20
MDRX.US	Allscripts Healthcare Solutions Inc	20230327	13.28	13.33	13.05	13.13	797700	13.13	down	down	correct
MDVL.US	Medavail Holdings Inc	20230327	0.273	0.298	0.26	0.268	107400	0.268	down	down	correct
MDWD.US	MediWound Ltd	20230327	12.06	12.74	11.922	12.5	10800	12.5	up	up	correct
MDWT.US	Midwest Holding Inc	20230327	17.74	17.74	16.491	16.559	2000	16.559	down	down	correct
MDXG.US	MiMedx Group Inc	20230327	3.45	3.455	3.35	3.41	561265	3.41	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230327	2.9	2.91	2.75	2.85	86500	2.85	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230327	2.23	2.275	2.22	2.25	1028500	2.25	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20230327	10.12	10.12	10.12	10.12	0	10.12
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20230327	10.1	10.1	10.1	10.1	0	10.1
MEDP.US	Medpace Holdings Inc	20230327	184.47	184.93	182.19	183.26	160000	183.26	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230327	0.43	0.53	0.402	0.455	1538900	0.455	up	up	correct
MEIP.US	MEI Pharma Inc	20230327	0.24	0.25	0.23	0.24	930800	0.24
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230327	10.2	10.27	10.2	10.27	600	10.27	up	down	incorrect
MELI.US	MercadoLibre Inc	20230327	1198	1215.9	1182.6	1191.79	355600	1191.79	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230327	10.75	10.75	10.75	10.75	0	10.75
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230327	10.84	10.84	10.84	10.84	0	10.84
MEOH.US	Methanex Corporation	20230327	44.52	45.01	44.23	44.76	269200	44.76	up	up	correct
MERC.US	Mercer International Inc	20230327	9.63	9.7	9.54	9.63	174200	9.555
MESA.US	Mesa Air Group Inc	20230327	2.16	2.28	2.13	2.25	240300	2.25	up	up	correct
MESO.US	Mesoblast Limited	20230327	3.13	3.2	3.13	3.15	56500	3.15	up	up	correct
METC.US	Ramaco Resources Inc	20230327	8.71	8.81	8.46	8.73	258000	8.73	up	up	correct
METCL.US	METCL	20230327	25.72	25.93	25.72	25.93	700	25.93	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230327	0.23	0.23	0.22	0.22	179600	0.22	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20230327	0.0498	0.0498	0.0362	0.0497	900	0.0497	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20230327	1.18	1.27	1.18	1.25	9800	1.25	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230327	1.11	1.44	1.075	1.385	305400	1.385	up	up	correct
MFIN.US	Medallion Financial Corp	20230327	7.53	7.81	7.53	7.64	23700	7.64	up	up	correct
MGEE.US	MGE Energy Inc	20230327	76.04	77.36	75.73	76.57	74300	76.57	up	up	correct
MGI.US	MoneyGram International Inc	20230327	10.52	10.66	10.5	10.52	2454600	10.52
MGIC.US	Magic Software Enterprises Ltd	20230327	14.23	14.39	13.96	14.03	33500	14.03	down	down	correct
MGNI.US	Magnite Inc	20230327	9.28	9.42	9.13	9.16	750800	9.16	down	down	correct
MGNX.US	MacroGenics Inc	20230327	6.68	6.803	6.55	6.75	677100	6.75	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20230327	95.1	95.67	93.88	94.29	184600	94.29	down	down	correct
MGRC.US	McGrath RentCorp	20230327	91.67	92.46	91.04	92.12	100000	92.12	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230327	0.8	0.8	0.77	0.79	465300	0.79	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20230327	5.18	5.35	4.96	5.12	94000	5.12	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230327	10.61	10.72	10.61	10.61	5800	10.61
MHLD.US	Maiden Holdings Ltd	20230327	2.12	2.18	2.07	2.08	49400	2.08	down	down	correct
MICT.US	MICT Inc	20230327	0.795	0.8236	0.795	0.81	220070	0.81	up	up	correct
MIDD.US	The Middleby Corporation	20230327	138.32	139.76	137.13	137.85	411200	137.85	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230327	3.3	3.4	2.8	3.01	103300	3.01	down	down	correct
MIND.US	MIND Technology Inc	20230327	0.43	0.5	0.42	0.48	26400	0.48	up	up	correct
MINDP.US	MIND Technology Inc	20230327	6.27	7	6.27	7	1500	7	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20230327	0.12	0.12	0.1	0.12	2562700	0.12
MIR.US	WT	20230327	1.42	1.49	1.42	1.43	68017	1.43	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230327	23.12	24.015	23.12	23.5	221800	23.5	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230327	1.53	1.55	1.5	1.55	14900	1.55	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230327	3.39	3.71	3.35	3.6	290400	3.6	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230327	10.33	10.33	10.24	10.3	500	10.3	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230327	10.24	10.27	10.24	10.27	1800	10.27	up	up	correct
MITK.US	Mitek Systems Inc	20230327	9.03	9.41	9.03	9.37	286500	9.37	up	up	correct
MKSI.US	MKS Instruments Inc	20230327	86.01	86.67	83.8	84.06	377300	84.06	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230327	1.618	1.67	1.61	1.66	13600	1.66	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20230327	387.7	390	378.86	381.09	261300	381.09	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230327	173.51	173.51	168.53	171.01	42300	171.01	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230327	10.533	10.57	10.51	10.56	3100	10.56	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20230327	10.16	10.16	10.16	10.16	100	10.16
MLACW.US	Malacca Straits Acquisition Company Limited	20230327	0.08	0.08	0.08	0.08	100	0.08
MLCO.US	Melco Resorts & Entertainment Limited	20230327	11.99	12.17	11.8	12.13	1953300	12.13	up	up	correct
MLKN.US	MillerKnoll Inc	20230327	20.18	20.57	19.89	20.4	609800	20.4	up	up	correct
MLVF.US	Malvern Bancorp Inc	20230327	15.6	15.6	15.42	15.42	2100	15.42	down	up	incorrect
MMAT.US	Meta Materials Inc	20230327	0.46	0.48	0.44	0.46	9499800	0.46
MMLP.US	Martin Midstream Partners L.P	20230327	2.55	2.65	2.51	2.52	53300	2.52	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230327	1.84	1.86	1.81	1.85	7000	1.85	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230327	72.58	73.1	71.8	72.63	130700	72.63	up	up	correct
MMYT.US	MakeMyTrip Limited	20230327	24.06	24.26	23.59	23.78	413000	23.78	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230327	1.97	1.99	1.91	1.94	64900	1.94	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20230327	135.53	138.655	134.607	138.21	500800	138.21	up	up	correct
MNKD.US	MannKind Corporation	20230327	4.04	4.1	3.99	4.03	1924400	4.03	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20230327	2.95	2.95	2.87	2.91	284400	2.91	down	down	correct
MNOV.US	MediciNova Inc	20230327	2.22	2.24	2.19	2.19	9900	2.19	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20230327	2.95	2.98	2.83	2.98	72000	2.98	up	up	correct
MNRO.US	Monro Inc	20230327	49.34	49.43	48.48	48.94	179300	48.94	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230327	24.43	24.54	24.19	24.19	3600	24.19	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230327	22.5	24.75	21.5	23	4200	23	up	up	correct
MNST.US	Monster Beverage Corporation	20230327	52.155	52.505	51.95	52.335	2989800	52.335	up	up	correct
MNTK.US	Montauk Renewables Inc	20230327	7.82	8.07	7.715	7.96	249100	7.96	up	down	incorrect
MNTS.US	Momentus Inc	20230327	0.65	0.667	0.56	0.566	295700	0.566	down	down	correct
MNTSW.US	Momentus Inc	20230327	0.0582	0.0582	0.045	0.045	5217	0.045	down	down	correct
MNTV.US	Momentive Global Inc	20230327	9.26	9.3	9.26	9.28	5586200	9.28	up	up	correct
MNTX.US	Manitex International Inc	20230327	5.2	5.2	5.15	5.18	7600	5.18	down	down	correct
MODV.US	ModivCare Inc	20230327	83.58	84.36	81.25	82.87	120300	82.87	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20230327	24.07	24.62	23.86	24.04	38100	24.04	down	down	correct
MOGO.US	Mogo Inc	20230327	0.63	0.64	0.615	0.635	93100	0.635	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230327	6	6	6	6	300	6
MOMO.US	Momo Inc	20230327	8.23	8.42	8.185	8.4	1564700	8.4	up	up	correct
MOR.US	MorphoSys AG	20230327	3.95	4	3.92	3.97	132100	3.97	up	up	correct
MORF.US	Morphic Holding Inc	20230327	37.69	38.68	37.125	37.57	341900	37.57	down	down	correct
MORN.US	Morningstar Inc	20230327	188.71	188.9	183.57	184.14	125400	184.14	down	down	correct
MOTS.US	Motus GI Holdings Inc	20230327	0.82	1	0.814	0.94	88600	0.94	up	down	incorrect
MOVE.US	Movano Inc	20230327	1.31	1.31	1.26	1.26	6000	1.26	down	down	correct
MOXC.US	Moxian Inc	20230327	0.99	0.99	0.915	0.915	900	0.915	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20230327	6.97	7.05	6.8	6.9	201300	6.9	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230327	26.61	26.72	25.53	25.74	44600	25.74	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230327	10.47	10.47	10.47	10.47	0	10.47
MPWR.US	Monolithic Power Systems Inc	20230327	490.59	491.8	475.3201	482.83	369692	481.8465	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230327	3.8	3.958	3.68	3.89	13556800	3.89	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230327	0.96	0.96	0.904	0.92	9700	0.92	down	down	correct
MRAM.US	Everspin Technologies Inc	20230327	6.39	6.66	6.39	6.6	38900	6.6	up	up	correct
MRBK.US	Meridian Corporation	20230327	13.46	13.72	13.12	13.2	38300	13.2	down	down	correct
MRCC.US	Monroe Capital Corporation	20230327	7.59	7.75	7.547	7.6	44900	7.6	up	up	correct
MRCY.US	Mercury Systems Inc	20230327	49.26	49.92	49.14	49.7	353700	49.7	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230327	0.83	0.84	0.76	0.788	943400	0.788	down	down	correct
MRIN.US	Marin Software Incorporated	20230327	0.91	0.92	0.89	0.89	41400	0.89	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230327	0.83	0.88	0.8	0.81	63300	0.81	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230327	6.39	6.39	6	6.363	1600	6.363	down	down	correct
MRNA.US	Moderna Inc	20230327	149.8	150.38	145.36	148.35	2641400	148.35	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230327	6.26	6.27	6.12	6.26	197700	6.26
MRSN.US	Mersana Therapeutics Inc	20230327	4.33	4.33	4.085	4.19	1706500	4.19	down	down	correct
MRTN.US	Marten Transport Ltd	20230327	20.05	20.23	19.93	20.17	181700	20.17	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20230327	39.76	39.76	36.96	37.58	1467500	37.58	down	up	incorrect
MRUS.US	Merus N.V	20230327	19.51	19.805	17.75	17.89	425400	17.89	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230327	13.83	13.99	13.69	13.77	1066500	13.77	down	down	correct
MRVL.US	Marvell Technology Inc	20230327	41.49	41.71	40.91	41.21	8763000	41.21	down	down	correct
MS.US	PO	20230327	18.99	19.18	18.92	18.95	110841	18.6851	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20230327	22.25	22.43	21.76	21.93	133500	21.93	down	down	correct
MSDA.US	MSD Acquisition Corp	20230327	10.23	10.23	10.215	10.215	100205	10.215	down	down	correct
MSDAU.US	MSD Acquisition Corp	20230327	10.21	10.215	10.21	10.21	21007	10.21
MSDAW.US	MSD Acquisition Corp	20230327	0.0014	0.0021	0.0011	0.002	62500	0.002	up	up	correct
MSEX.US	Middlesex Water Company	20230327	77.68	77.74	75.9	76.17	152400	76.17	down	down	correct
MSFIX.US	The Multi	20230327	10.61	10.61	10.61	10.61	0	10.61
MSFT.US	Microsoft Corporation	20230327	280.5	281.46	275.52	276.38	26840200	276.38	down	up	incorrect
MSGM.US	Motorsport Games Inc	20230327	5.95	6.337	5.32	5.45	265800	5.45	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230327	259.86	260.21	230.72	238.96	1133100	238.96	down	down	correct
MSVB.US	Mid	20230327	11.75	11.75	11.56	11.56	3000	11.56	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20230327	10.28	10.28	10.27	10.28	1300	10.28
MTACU.US	MedTech Acquisition Corporation	20230327	10.23	10.23	10.23	10.23	9	10.23
MTACW.US	MedTech Acquisition Corporation	20230327	0.07	0.07	0.07	0.07	0	0.07
MTC.US	Mmtec Inc	20230327	2.21	2.35	2.11	2.17	1059400	2.17	down	down	correct
MTCH.US	Match Group Inc	20230327	40.4	41.34	39.91	40.33	2675200	40.33	down	down	correct
MTCR.US	Metacrine Inc	20230327	0.5725	0.575	0.563	0.5667	37230	0.5667	down	down	correct
MTEM.US	Molecular Templates Inc	20230327	0.35	0.35	0.33	0.34	107800	0.34	down	up	incorrect
MTEX.US	Mannatech Incorporated	20230327	17.4	17.4	16.9	17.1	2300	17.1	down	down	correct
MTLS.US	Materialise NV	20230327	7.74	7.85	7.7	7.76	74100	7.76	up	up	correct
MTP.US	Midatech Pharma plc	20230327	1.61	1.63	0.4202	0.4703	3572873	0.4703	down	down	correct
MTRX.US	Matrix Service Company	20230327	4.88	4.91	4.74	4.81	148700	4.81	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230327	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230327	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230327	0.03	0.03	0.028	0.03	1200	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230327	70.72	71.1	69.66	70.21	315900	70.21	down	down	correct
MTTR.US	Matterport Inc	20230327	2.7	2.75	2.62	2.65	2322500	2.65	down	down	correct
MU.US	Micron Technology Inc	20230327	61.19	61.42	59.17	59.79	15901000	59.79	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230327	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230327	0.11	0.12	0.1	0.1	421800800	0.1	down	up	incorrect
MVBF.US	MVB Financial Corp	20230327	21.59	21.63	20	21.31	29100	21.31	down	down	correct
MVIS.US	MicroVision Inc	20230327	2.24	2.27	2.15	2.25	2037100	2.25	up	up	correct
MVST.US	Microvast Holdings Inc	20230327	1.17	1.18	1.09	1.09	1057200	1.09	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230327	0.1701	0.1798	0.1701	0.1798	665	0.1798	up	up	correct
MXCT.US	MaxCyte Inc.	20230327	4.21	4.305	4.02	4.11	291500	4.11	down	down	correct
MYFW.US	First Western Financial Inc	20230327	19.8	20.32	19.75	20.28	19100	20.28	up	up	correct
MYGN.US	Myriad Genetics Inc	20230327	23.48	23.67	22.97	23.31	534100	23.31	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230327	1.61	1.61	1.54	1.56	660900	1.56	down	up	incorrect
MYNA.US	Mynaric AG American Depository Shares	20230327	6.187	6.187	6.187	6.187	800	6.187
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230327	6.53	6.7	6.33	6.46	184900	6.46	down	down	correct
MYPS.US	Playstudios Inc	20230327	3.68	3.775	3.615	3.75	131800	3.75	up	up	correct
MYPSW.US	MYPSW	20230327	0.46	0.46	0.46	0.46	100	0.46
MYRG.US	MYR Group Inc	20230327	120.08	120.42	117.58	119.33	98200	119.33	down	up	incorrect
MYSZ.US	My Size Inc	20230327	1.53	1.79	1.53	1.77	21600	1.77	up	up	correct
NAII.US	Natural Alternatives International Inc	20230327	9.26	9.49	8.87	8.98	8300	8.98	down	up	incorrect
NAOV.US	NanoVibronix Inc	20230327	3.45	3.64	3.45	3.52	7700	3.52	up	up	correct
NARI.US	Inari Medical Inc	20230327	63.32	63.7	60.76	61.17	557500	61.17	down	down	correct
NATH.US	Nathan's Famous Inc	20230327	73.58	73.58	73.58	73.58	2300	73.58
NATI.US	National Instruments Corporation	20230327	52.35	52.43	51.91	52.01	841100	52.01	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230327	10.8	11.3	10.55	11.04	30600	11.04	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20230327	2.5	2.55	2.49	2.51	74000	2.51	up	down	incorrect
NAVI.US	Navient Corporation	20230327	15.54	15.73	15.48	15.6	699500	15.6	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20230327	97.18	97.3	95.78	97.05	807400	97.05	down	up	incorrect
NBN.US	Northeast Bank	20230327	36.28	37.88	35.81	35.81	36900	35.81	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230327	1.26	1.81	1.26	1.74	45400	1.74	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20230327	0.18	0.1895	0.1723	0.18	48463	0.18
NBST.US	Newbury Street Acquisition Corporation	20230327	10.38	10.41	10.17	10.25	28700	10.25	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20230327	10.26	10.26	10.26	10.26	0	10.26
NBSTW.US	Newbury Street Acquisition Corporation	20230327	0.0616	0.067	0.0527	0.0527	2251	0.0527	down	down	correct
NBTB.US	NBT Bancorp Inc	20230327	35.44	35.76	34.96	35.3	196700	35.3	down	down	correct
NBTX.US	Nanobiotix S.A	20230327	3.45	3.45	3.45	3.45	0	3.45
NCACU.US	Newcourt Acquisition Corp Unit	20230327	10.53	10.53	10.53	10.53	2	10.53
NCMI.US	National CineMedia Inc	20230327	0.12	0.13	0.12	0.12	3280200	0.12
NCNA.US	NuCana plc	20230327	0.84	0.84	0.771	0.803	907400	0.803	down	down	correct
NCNO.US	nCino Inc	20230327	22.15	22.74	22.13	22.35	1313600	22.35	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230327	21.02	22.2	21.01	21.8	21500	21.8	up	up	correct
NCTY.US	The9 Limited	20230327	0.78	0.83	0.78	0.79	52500	0.79	up	up	correct
NDAQ.US	Nasdaq Inc	20230327	53.61	53.7	53.12	53.25	1329900	53.25	down	up	incorrect
NDLS.US	Noodles & Company	20230327	4.75	4.842	4.67	4.73	184686	4.73	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20230327	2.9	3.09	2.65	2.68	13700	2.68	down	up	incorrect
NDSN.US	Nordson Corporation	20230327	212.13	213.27	209.38	212.37	249800	212.37	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230327	13.33	13.33	12.84	13.11	129900	13.11	down	down	correct
NEE.US	PQ	20230327	48.47	48.47	47.89	48.08	18225	48.08	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20230327	1.28	1.35	1.26	1.31	703400	1.31	up	up	correct
NEO.US	NeoGenomics Inc	20230327	17.12	17.8	17.05	17.34	1561800	17.34	up	down	incorrect
NEOG.US	Neogen Corporation	20230327	18.42	18.61	18.09	18.3	871800	18.3	down	down	correct
NEON.US	Neonode Inc	20230327	7.45	7.67	7.36	7.58	19400	7.58	up	up	correct
NEPH.US	Nephros Inc	20230327	1.01	1.05	1.01	1.05	9800	1.05	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230327	0.52	0.52	0.48	0.52	47000	0.52
NERV.US	Minerva Neurosciences Inc	20230327	1.64	1.71	1.61	1.64	22800	1.64
NESR.US	National Energy Services Reunited Corp	20230327	4.94	5.057	4.9	5.04	175900	5.04	up	up	correct
NEWT.US	Newtek Business Services Corp	20230327	12.62	13.18	12.62	12.89	169200	12.89	up	up	correct
NEXI.US	NexImmune Inc	20230327	0.368	0.41	0.36	0.395	128800	0.395	up	up	correct
NEXT.US	NextDecade Corporation	20230327	4.23	4.23	4.03	4.16	456100	4.16	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230327	12.4	12.46	12.16	12.19	143100	12.19	down	down	correct
NFE.US	New Fortress Energy Inc	20230327	27.73	27.93	26.93	27.73	1089500	27.73
NFLX.US	Netflix Inc	20230327	327.55	336.44	324.41	327.66	8625800	327.66	up	up	correct
NFYS.US	UN	20230327	10.2	10.2	10.2	10.2	0	10.2
NGM.US	NGM Biopharmaceuticals Inc	20230327	3.85	4.03	3.84	3.94	317000	3.94	up	up	correct
NGMS.US	NeoGames S.A	20230327	14.75	14.84	14.32	14.71	76900	14.71	down	down	correct
NH.US	NantHealth Inc	20230327	2.02	2.175	2.02	2.109	1800	2.109	up	up	correct
NHTC.US	Natural Health Trends Corp	20230327	4.66	5	4.61	4.92	28300	4.92	up	down	incorrect
NICE.US	NICE Ltd	20230327	212.6	212.69	208.32	211	236300	211	down	down	correct
NICHX.US	NICHX	20230327	29.13	29.13	29.13	29.13	0	29.13
NICK.US	Nicholas Financial Inc	20230327	5.5	5.95	5.43	5.86	24400	5.86	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230327	0.455	0.5	0.43	0.49	45200	0.49	up	up	correct
NIU.US	Niu Technologies	20230327	3.78	3.88	3.72	3.8	517800	3.8	up	up	correct
NKLA.US	Nikola Corporation	20230327	1.5	1.53	1.42	1.51	7796600	1.51	up	up	correct
NKSH.US	National Bankshares Inc	20230327	34.82	35.5	33.58	34.17	19200	34.17	down	down	correct
NKTR.US	Nektar Therapeutics	20230327	0.73	0.81	0.73	0.77	6449500	0.77	up	up	correct
NKTX.US	Nkarta Inc	20230327	3.54	3.54	3.42	3.49	423500	3.49	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230327	1.28	1.49	1.26	1.36	70515	1.36	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230327	0.179	0.18	0.179	0.18	2100	0.18	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20230327	0.65	0.665	0.611	0.664	260100	0.664	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230327	12.13	12.17	12.08	12.1	239400	12.1	down	down	correct
NMIH.US	NMI Holdings Inc	20230327	21.99	21.99	21.53	21.7	269300	21.7	down	down	correct
NMRD.US	Nemaura Medical Inc	20230327	0.75	0.8	0.736	0.8	19300	0.8	up	up	correct
NMRK.US	Newmark Group Inc	20230327	6.56	6.59	6.435	6.5	760500	6.5	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230327	1.63	1.65	1.59	1.62	33700	1.62	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230327	1.36	1.36	1.33	1.34	41400	1.34	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20230327	0.5701	0.5701	0.5701	0.5701	200	0.5701
NNBR.US	NN Inc	20230327	1.08	1.12	1	1.01	130300	1.01	down	down	correct
NNDM.US	Nano Dimension Ltd	20230327	2.61	2.65	2.55	2.6	1473900	2.6	down	down	correct
NNOX.US	Nano	20230327	5.79	6.06	5.7	5.95	620900	5.95	up	up	correct
NODK.US	NI Holdings Inc	20230327	12.76	12.8	12.23	12.7	7800	12.7	down	up	incorrect
NOTV.US	Inotiv Inc	20230327	4.83	4.83	4.63	4.63	175400	4.63	down	down	correct
NOVN.US	Novan Inc	20230327	1.18	1.22	1.18	1.2	73800	1.2	up	down	incorrect
NOVT.US	Novanta Inc	20230327	152.21	154.23	149.65	150.6	83000	150.6	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230327	10.64	10.64	10.64	10.64	0	10.64
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230327	0.25	0.3088	0.25	0.3088	9100	0.3088	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230327	10.39	10.39	10.39	10.39	200	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230327	0.0161	0.035	0.0161	0.035	1000	0.035	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230327	10.19	10.19	10.19	10.19	1	10.19
NPCE.US	NeuroPace Inc	20230327	4.15	4.65	4.15	4.53	8800	4.53	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230327	10.25	10.304	10.25	10.304	400	10.304	up	down	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20230327	10.02	10.02	10.02	10.02	100	10.02
NRBO.US	NeuroBo Pharmaceuticals Inc	20230327	0.65	0.67	0.65	0.67	85100	0.67	up	down	incorrect
NRC.US	National Research Corporation	20230327	45.45	45.58	44.55	45.065	39400	44.9442	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230327	17.23	18.18	16.88	17.85	449700	17.85	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230327	47.69	47.69	46.77	46.9	24500	46.9	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230327	8.93	9.115	8.73	9.06	246800	9.06	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230327	19.61	19.61	19.61	19.61	0	19.61
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230327	19.83	19.83	19.83	19.83	0	19.83
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230327	19.85	19.85	19.85	19.85	0	19.85
NRXP.US	NRx Pharmaceuticals Inc	20230327	0.76	0.77	0.711	0.727	181000	0.727	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230327	0.29	0.29	0.26	0.26	3420	0.26	down	down	correct
NSIT.US	Insight Enterprises Inc	20230327	139.91	140.62	139	140	186700	140	up	up	correct
NSPR.US	InspireMD Inc	20230327	1.06	1.13	1.05	1.12	27900	1.12	up	up	correct
NSSC.US	Napco Security Technologies Inc	20230327	38.18	39.22	37.71	38.34	601600	38.34	up	up	correct
NSTG.US	NanoString Technologies Inc	20230327	8.83	9.01	8.6	9	466100	9	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230327	11.06	11.06	10.38	10.67	10100	10.67	down	up	incorrect
NTAP.US	NetApp Inc	20230327	61.36	62.09	61.28	61.66	1433000	61.66	up	up	correct
NTCT.US	NetScout Systems Inc	20230327	28.42	28.42	28.1	28.23	227100	28.23	down	down	correct
NTES.US	NetEase Inc	20230327	87.68	88.5	87.41	88.35	848200	88.35	up	up	correct
NTGR.US	NETGEAR Inc	20230327	17.43	17.66	17.43	17.59	87300	17.59	up	up	correct
NTIC.US	Northern Technologies International Corporation	20230327	11.99	12	11.9	11.9	2700	11.9	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20230327	38.61	39.28	36.92	37.15	1142100	37.15	down	up	incorrect
NTNX.US	Nutanix Inc	20230327	24.295	25.33	24.295	24.99	1480600	24.99	up	up	correct
NTRA.US	Natera Inc	20230327	56.71	57.45	55.54	55.99	679700	55.99	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230327	3.33	3.52	3.33	3.5	7100	3.5	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230327	1.63	2.1	1.56	2.1	4900	2.1	up	up	correct
NTRS.US	Northern Trust Corporation	20230327	85.51	85.8	83.91	84.9	875900	84.9	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20230327	21.65	22.08	21.58	22	61400	22	up	up	correct
NTWK.US	NetSol Technologies Inc	20230327	2.7	2.7	2.57	2.63	5600	2.63	down	down	correct
NURO.US	NeuroMetrix Inc	20230327	1.48	1.49	1.42	1.44	7500	1.44	down	down	correct
NUVA.US	NuVasive Inc	20230327	37.64	38.31	37.64	38.03	687400	38.03	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230327	27.9	28.95	27.84	28.07	177100	28.07	up	up	correct
NUWE.US	Nuwellis Inc	20230327	5	5.1	4.64	4.9	90100	4.9	down	up	incorrect
NUZE.US	NuZee Inc	20230327	11.54	11.92	11.18	11.18	2500	11.18	down	down	correct
NVAX.US	Novavax Inc	20230327	6.04	6.14	5.81	6.09	2971700	6.09	up	up	correct
NVCN.US	Neovasc Inc	20230327	29.44	29.73	29.41	29.49	27700	29.49	up	up	correct
NVCR.US	NovoCure Limited	20230327	57.94	59.11	56.87	58.29	752000	58.29	up	up	correct
NVDA.US	NVIDIA Corporation	20230327	268.37	270	263.65	265.31	36102600	265.31	down	down	correct
NVEC.US	NVE Corporation	20230327	77.66	77.99	76.64	77.31	31900	77.31	down	up	incorrect
NVEE.US	NV5 Global Inc	20230327	100.28	101.71	99.28	100.6	69100	100.6	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230327	41.58	42.55	41.58	42.28	214600	42.28	up	up	correct
NVFY.US	Nova LifeStyle Inc	20230327	0.59	0.59	0.56	0.56	1300	0.56	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230327	0.92	0.94	0.81	0.9	98500	0.9	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20230327	103.55	103.55	100.47	101.28	91300	101.28	down	down	correct
NVNO.US	enVVeno Medical Corp	20230327	4.78	4.87	4.605	4.76	63800	4.76	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20230327	0.051	0.051	0.051	0.051	0	0.051
NVOS.US	Novo Integrated Sciences Inc	20230327	0.128	0.129	0.119	0.12	11403000	0.12	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230327	6.55	6.928	6.38	6.87	1665000	6.87	up	up	correct
NVVE.US	Nuvve Holding Corp	20230327	0.576	0.578	0.531	0.55	202700	0.55	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230327	0.079	0.079	0.066	0.078	7150	0.078	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20230327	12.83	12.89	12.35	12.35	1019600	12.35	down	up	incorrect
NWE.US	NorthWestern Corporation	20230327	55.54	56.17	55	55.83	341300	55.83	up	up	correct
NWFL.US	Norwood Financial Corp	20230327	29.65	30.29	29	29.5	45300	29.5	down	down	correct
NWL.US	Newell Brands Inc	20230327	11.78	11.87	11.52	11.77	4332600	11.77	down	down	correct
NWLI.US	National Western Life Group Inc	20230327	234.2	238.99	233.7	238.23	12200	238.23	up	up	correct
NWPX.US	Northwest Pipe Company	20230327	30.65	31.07	30.45	30.94	43000	30.94	up	down	incorrect
NWS.US	News Corporation	20230327	16.5	16.665	16.45	16.58	838473	16.58	up	down	incorrect
NWSA.US	News Corporation	20230327	16.4	16.57	16.35	16.49	3261100	16.49	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230327	17.21	17.43	17.1	17.4	372900	17.4	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230327	176.92	178.89	173.47	174.2	2162800	174.2	down	down	correct
NXST.US	Nexstar Media Group Inc	20230327	161.77	169.1	160.63	168.29	758700	168.29	up	up	correct
NXTC.US	NextCure Inc	20230327	1.56	1.62	1.533	1.555	22400	1.555	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230327	1.16	1.171	1.065	1.09	9000	1.09	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230327	9.34	9.43	9.25	9.38	565700	9.38	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230327	16.94	17.22	16.855	17.01	6700	16.5813	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20230327	20	20	19.59	19.59	11491	19.093	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230327	18.15	18.36	17.9	18.135	26000	17.6457	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230327	0.4	0.41	0.34	0.38	19600	0.38	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230327	7.32	7.35	6.71	6.8	478600	6.8	down	down	correct
OB.US	Outbrain Inc	20230327	4.02	4.135	3.91	4.09	77300	4.09	up	up	correct
OBLG.US	Oblong Inc	20230327	1.48	1.53	1.43	1.44	4700	1.44	down	down	correct
OBNK.US	Origin Bancorp Inc	20230327	33.72	34.35	33.41	33.41	85100	33.41	down	down	correct
OBSV.US	ObsEva SA	20230327	0.09	0.09	0.0675	0.08	754578	0.08	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230327	47.19	47.37	46.29	47.37	4000	47.37	up	up	correct
OCAX.US	OCA Acquisition Corp	20230327	10.39	10.41	10.33	10.33	4000	10.33	down	up	incorrect
OCAXU.US	OCA Acquisition Corp	20230327	10.01	10.01	10.01	10.01	100	10.01
OCAXW.US	OCA Acquisition Corp	20230327	0.0875	0.0875	0.0875	0.0875	100	0.0875
OCC.US	Optical Cable Corporation	20230327	4.04	4.28	4.04	4.21	11600	4.21	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20230327	8.95	9.12	8.95	9.11	37800	9.11	up	up	correct
OCCIO.US	OFS Credit Company Inc	20230327	23.2	23.2	23.05	23.18	1500	23.18	down	down	correct
OCFC.US	OceanFirst Financial Corp	20230327	19.47	19.47	18.94	18.96	228500	18.96	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20230327	22.66	23.7	22	22.75	14500	22.75	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230327	0.435	0.435	0.401	0.428	22100	0.428	down	down	correct
OCGN.US	Ocugen Inc	20230327	0.935	0.939	0.88	0.887	4630100	0.887	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230327	18.43	18.54	18.28	18.44	331600	18.44	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230327	4.98	5.145	4.865	5.14	807900	5.14	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230327	3.74	3.74	3.605	3.68	35771	3.68	down	down	correct
OCX.US	OncoCyte Corporation	20230327	0.26	0.29	0.259	0.278	706400	0.278	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230327	332.09	336.64	330.87	334.49	664000	334.49	up	down	incorrect
ODP.US	The ODP Corporation	20230327	45.35	45.63	44.62	44.93	265021	44.93	down	down	correct
OESX.US	Orion Energy Systems Inc	20230327	1.9	1.91	1.9	1.9	25100	1.9
OFED.US	Oconee Federal Financial Corp	20230327	18.8	18.92	17.21	18.29	2100	18.29	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20230327	15.84	16.01	15.62	15.63	321000	15.63	down	up	incorrect
OFLX.US	Omega Flex Inc	20230327	109.77	111.69	108.54	109.35	19700	109.35	down	down	correct
OFS.US	OFS Capital Corporation	20230327	10.14	10.53	9.85	10.1	31900	10.1	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230327	22.2	22.2	22.2	22.2	0	22.2
OGI.US	OrganiGram Holdings Inc	20230327	0.632	0.65	0.63	0.644	264700	0.644	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230327	9.99	9.99	9.99	9.99	0	9.99
OKTA.US	Okta Inc	20230327	82.3	83.74	81.79	83.33	1790500	83.33	up	up	correct
OLB.US	The OLB Group Inc	20230327	1.04	1.08	1	1.0197	23600	1.0197	down	down	correct
OLED.US	Universal Display Corporation	20230327	146.43	147.6	145.55	146.54	252100	146.54	up	down	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20230327	10.25	10.25	10.25	10.25	100	10.25
OLK.US	Olink Holding AB (publ)	20230327	22.8	22.8	21.47	21.59	77800	21.59	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230327	55.93	58.48	55.57	58.02	1743900	58.02	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230327	3.6	3.66	3.37	3.45	58700	3.45	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230327	3.97	4.13	3.965	3.99	1807700	3.99	up	up	correct
OM.US	Outset Medical Inc	20230327	19.41	19.55	18.711	19.16	332100	19.16	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230327	85.77	86.53	84.85	86.31	61800	86.31	up	down	incorrect
OMCL.US	Omnicell Inc	20230327	55.49	56.67	55.04	56.24	512500	56.24	up	up	correct
OMER.US	Omeros Corporation	20230327	3.88	4.04	3.61	4.03	516200	4.03	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230327	3.28	3.28	3.175	3.21	7600	3.21	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230327	6.81	6.93	6.55	6.8	38600	6.8	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230327	1.1	1.16	1.09	1.155	220000	1.155	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230327	4.5	4.95	4.28	4.36	2400	4.36	down	down	correct
ON.US	ON Semiconductor Corporation	20230327	78.05	78.18	74.47	75.67	10191000	75.67	down	down	correct
ONB.US	Old National Bancorp	20230327	14.88	15.06	14.46	14.51	1885200	14.51	down	down	correct
ONCR.US	Oncorus Inc	20230327	0.361	0.361	0.337	0.338	8700	0.338	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230327	3.06	3.29	2.56	2.64	1364200	2.64	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20230327	0.88	0.88	0.73	0.8	160700	0.8	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230327	1.24	1.26	1.21	1.24	112400	1.24
ONDS.US	Ondas Holdings Inc	20230327	1.12	1.16	1.01	1.05	242600	1.05	down	down	correct
ONEW.US	OneWater Marine Inc	20230327	25.1	25.81	24.29	25.68	202900	25.68	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230327	0.7	0.73	0.7	0.72	30100	0.72	up	up	correct
ONVO.US	Organovo Holdings Inc	20230327	2.06	2.3	2.06	2.27	36900	2.27	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230327	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230327	9.19	10.11	9.06	9.09	61200	9.09	down	down	correct
OPCH.US	Option Care Health Inc	20230327	31.89	31.94	31.49	31.56	812100	31.56	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230327	1.7	1.75	1.56	1.6	26958100	1.6	down	up	incorrect
OPGN.US	OpGen Inc	20230327	1.53	1.53	1.375	1.43	339800	1.43	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230327	3.25	3.27	3.25	3.25	3800	3.25
OPI.US	Office Properties Income Trust	20230327	11.51	11.85	11.25	11.33	544100	11.33	down	down	correct
OPINL.US	Office Properties Income Trust	20230327	16.396	17.094	16.396	16.5	4000	16.5	up	up	correct
OPK.US	OPKO Health Inc	20230327	1.32	1.36	1.29	1.32	1213200	1.32
OPOF.US	Old Point Financial Corporation	20230327	22.68	22.85	22.26	22.58	7300	22.58	down	down	correct
OPRA.US	Opera Limited	20230327	9.42	10.1	9.36	9.62	432100	9.62	up	up	correct
OPRT.US	Oportun Financial Corporation	20230327	3.78	3.98	3.66	3.76	318100	3.76	down	down	correct
OPRX.US	OptimizeRx Corporation	20230327	14.43	14.62	13.95	14.06	222600	14.06	down	down	correct
OPT.US	Opthea Limited	20230327	4.27	4.27	4.14	4.17	2079	4.17	down	down	correct
OPTN.US	OptiNose Inc	20230327	1.83	1.84	1.76	1.82	70000	1.82	down	up	incorrect
ORGN.US	Origin Materials Inc	20230327	4	4.035	3.9	3.93	859000	3.93	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230327	0.67	0.69	0.65	0.67	78671	0.67
ORGO.US	Organogenesis Holdings Inc	20230327	1.89	2	1.89	1.97	1446000	1.97	up	up	correct
ORGS.US	Orgenesis Inc	20230327	1.41	1.45	1.31	1.37	55500	1.37	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230327	10.235	10.235	10.235	10.235	0	10.235
ORIAU.US	Orion Biotech Opportunities Corp	20230327	10.21	10.21	10.21	10.21	200	10.21
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230327	0.09	0.09	0.09	0.09	1680	0.09
ORIC.US	ORIC Pharmaceuticals Inc	20230327	5.26	5.26	4.83	5.01	145300	5.01	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230327	811.32	821.72	811.18	819.04	378800	819.04	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230327	2.19	2.21	2.12	2.16	431500	2.16	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230327	20.32	20.34	19.66	19.86	9900	19.86	down	down	correct
ORTX.US	Orchard Therapeutics plc	20230327	4.92	4.97	4.7	4.81	60800	4.81	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230327	14.28	14.49	14.21	14.39	156600	14.39	up	up	correct
OSIS.US	OSI Systems Inc	20230327	99.98	101.13	99.08	99.54	58600	99.54	down	up	incorrect
OSPN.US	OneSpan Inc	20230327	17.35	17.77	17.25	17.62	191700	17.62	up	up	correct
OSS.US	One Stop Systems Inc	20230327	2.62	2.62	2.5	2.5	29300	2.5	down	down	correct
OSTK.US	Overstock.com Inc	20230327	19.48	19.74	18.54	19.25	2459700	19.25	down	down	correct
OSUR.US	OraSure Technologies Inc	20230327	5.82	5.91	5.77	5.83	350400	5.83	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20230327	11.55	11.61	11.46	11.55	267400	11.55
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230327	10.65	10.65	10.65	10.65	0	10.65
OTECU.US	OceanTech Acquisitions I Corp. Units	20230327	10.42	10.42	10.42	10.42	333	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230327	0.05	0.05	0.05	0.05	62	0.05
OTEX.US	Open Text Corporation	20230327	36.93	37.36	36.76	37.36	774300	37.36	up	down	incorrect
OTIC.US	Otonomy Inc	20230327	0.109	0.117	0.109	0.114	440500	0.114	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230327	1.03	1.04	0.99	1.01	375600	1.01	down	down	correct
OTLY.US	Oatly Group AB	20230327	2.445	2.47	2.36	2.37	2174500	2.37	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230327	0.51	0.56	0.51	0.545	92300	0.545	up	up	correct
OTRK.US	Ontrak Inc	20230327	0.48	0.508	0.47	0.48	126104	0.48
OTRKP.US	Ontrak Inc	20230327	0.661	0.77	0.661	0.692	3900	0.692	up	up	correct
OTTR.US	Otter Tail Corporation	20230327	71	71.83	70.33	71.48	166900	71.48	up	up	correct
OUST.US	WT	20230327	0.0944	0.11	0.0944	0.1024	35632	0.1024	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230327	24.5	24.5	24.03	24.41	1400	24.41	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20230327	2.69	2.8	2.55	2.8	113800	2.8	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20230327	23.88	24.4	23.74	23.74	6000	23.74	down	up	incorrect
OWSCX.US	OWSCX	20230327	18.29	18.29	18.29	18.29	0	18.29
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230327	10.74	10.74	10.74	10.74	66	10.74
OXACU.US	Oxbridge Acquisition Corp. Unit	20230327	10.67	10.67	10.67	10.67	87	10.67
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230327	0.0662	0.0662	0.0651	0.0651	20000	0.0651	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20230327	2.09	2.09	1.76	1.81	50800	1.81	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20230327	0.0701	0.0701	0.0701	0.0701	15	0.0701
OXLC.US	Oxford Lane Capital Corp	20230327	5.15	5.19	5.09	5.1	632200	5.1	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230327	22.19	22.833	22.12	22.833	3800	22.833	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20230327	24.49	24.65	24.48	24.61	4600	24.61	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230327	22.19	22.6	22.17	22.2	6800	22.2	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20230327	3.15	3.15	3.02	3.06	143700	3.06	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230327	21.4	21.454	21.4	21.4	400	21.4
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230327	24.3	24.35	24.3	24.35	6100	24.35	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230327	23.27	23.73	23.253	23.73	400	23.73	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230327	10.46	10.46	10.46	10.46	0	10.46
OXUSU.US	Oxus Acquisition Corp Unit	20230327	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230327	0.056	0.056	0.05	0.05	9181	0.05	down	down	correct
OZK.US	Bank OZK	20230327	35.6	35.68	34.57	34.61	1661400	34.61	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20230327	15.09	15.833	14.85	14.92	68700	14.92	down	down	correct
OZON.US	Ozon Holdings PLC	20230327	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230327	11.69	12.01	11.6	11.98	3839300	11.98	up	up	correct
PAAS.US	Pan American Silver Corp	20230327	17.56	18.11	17.48	18.07	2414000	18.07	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230327	9.69	9.84	9.11	9.32	3250400	9.32	down	down	correct
PACW.US	PacWest Bancorp	20230327	10.41	10.51	9.67	9.88	21815400	9.88	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230327	12.33	12.64	12.24	12.58	1978900	12.58	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230327	14.81	14.94	14.79	14.84	50700	14.84	up	down	incorrect
PALI.US	Palisade Bio Inc	20230327	1.67	1.67	1.58	1.63	72700	1.63	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230327	1.74	1.97	1.74	1.97	88100	1.97	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20230327	10.2	10.2	10.2	10.2	3	10.2
PANL.US	Pangaea Logistics Solutions Ltd	20230327	5.8	5.8	5.625	5.75	166700	5.75	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20230327	192	194.58	191.65	192.53	2488600	192.53	up	up	correct
PASG.US	Passage Bio Inc	20230327	1	1.04	1	1.03	151900	1.03	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230327	7.76	7.82	7.64	7.709	5200	7.709	down	down	correct
PATK.US	Patrick Industries Inc	20230327	67.03	67.85	65.69	66.2	136200	66.2	down	down	correct
PAVM.US	PAVmed Inc	20230327	0.358	0.377	0.351	0.362	208700	0.362	up	up	correct
PAX.US	Patria Investments Limited	20230327	14.78	14.79	14.36	14.43	497900	14.43	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230327	6.09	6.12	6.015	6.06	1313500	6.06	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230327	0.9705	0.9801	0.9702	0.9703	1043	0.9703	down	down	correct
PAYS.US	PaySign Inc	20230327	3.81	3.85	3.42	3.51	364000	3.51	down	down	correct
PAYX.US	Paychex Inc	20230327	109.43	109.66	108.6	109.08	2284400	109.08	down	up	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230327	10.2	10.2	10.2	10.2	300	10.2
PBBK.US	PB Bankshares Inc. Common Stock	20230327	14.125	14.125	14.125	14.125	300	14.125
PBFS.US	Pioneer Bancorp Inc	20230327	9.813	9.9	9.76	9.84	10900	9.84	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230327	18	18.13	18	18.08	3300	18.08	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20230327	0.508	0.53	0.499	0.501	460200	0.501	down	up	incorrect
PBPB.US	Potbelly Corporation	20230327	7.91	7.91	7.65	7.67	90501	7.67	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230327	0.09	0.091	0.086	0.088	7350700	0.088	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230327	2.24	2.42	2.21	2.38	343200	2.38	up	down	incorrect
PCAR.US	PACCAR Inc	20230327	70.52	71.15	69.94	70.94	2439800	70.94	up	up	correct
PCB.US	PCB Bancorp	20230327	14.28	14.5165	14.17	14.25	29484	14.25	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230327	10.44	10.44	10.44	10.44	6	10.44
PCH.US	PotlatchDeltic Corporation	20230327	47.01	47.68	46.69	47.55	340900	47.55	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20230327	39.78	40.3	39.32	40.07	246100	40.07	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230327	0.479	0.479	0.44	0.45	31900	0.45	down	down	correct
PCT.US	PureCycle Technologies Inc	20230327	6.44	6.725	6.23	6.63	1405700	6.63	up	up	correct
PCTI.US	PCTEL Inc	20230327	4.34	4.36	4.21	4.29	60300	4.29	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20230327	7.9	7.9	7.9	7.9	0	7.9
PCTTW.US	PureCycle Technologies Inc	20230327	2.7	2.85	2.68	2.85	4424	2.85	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230327	182.61	184.565	180.09	181.39	266200	181.39	down	down	correct
PCVX.US	Vaxcyte Inc	20230327	37.66	38.11	37.2	37.71	475400	37.71	up	up	correct
PCYG.US	Park City Group Inc	20230327	6.3	6.37	6.23	6.355	5474	6.3396	up	up	correct
PCYO.US	Pure Cycle Corporation	20230327	9.22	9.39	9.22	9.3	52100	9.3	up	up	correct
PDCE.US	PDC Energy Inc	20230327	60.27	62.32	59.69	61.54	1230000	61.54	up	up	correct
PDCO.US	Patterson Companies Inc	20230327	26.81	26.915	26.53	26.68	436825	26.68	down	down	correct
PDD.US	Pinduoduo Inc	20230327	72.25	72.8	70.5	71.68	11434900	71.68	down	down	correct
PDEX.US	Pro	20230327	16.45	16.45	16.41	16.41	400	16.41	down	down	correct
PDFS.US	PDF Solutions Inc	20230327	41.72	42.2	41.17	41.63	177100	41.63	down	down	correct
PDLB.US	PDL Community Bancorp	20230327	7.94	7.99	7.81	7.83	82700	7.83	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230327	5.84	5.878	5.65	5.68	346200	5.68	down	down	correct
PDSKX.US	PDSKX	20230327	25	25	25	25	0	25
PDSRX.US	PDSRX	20230327	24.93	24.93	24.93	24.93	0	24.93
PDSYX.US	PDSYX	20230327	25.21	25.21	25.21	25.21	0	25.21
PEB.US	PH	20230327	16.58	16.75	16.45	16.59	26857	16.2423	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230327	31.72	32	31.57	32	10400	32	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20230327	26.77	26.94	26.27	26.31	86200	26.31	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230327	31.34	31.62	30.24	31.02	759900	31.02	down	down	correct
PEGA.US	Pegasystems Inc	20230327	45.22	45.72	44.82	45.24	158502	45.2104	up	down	incorrect
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230327	10.22	10.22	10.22	10.22	0	10.22
PENN.US	Penn National Gaming Inc	20230327	28.49	28.62	27.63	28.12	1565600	28.12	down	down	correct
PEP.US	PepsiCo Inc	20230327	179.575	180.65	179.31	179.49	4078583	179.49	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230327	10.26	10.26	10.26	10.26	600	10.26
PERI.US	Perion Network Ltd	20230327	38.55	39.54	38.04	39.1	814600	39.1	up	up	correct
PESI.US	Perma	20230327	10.85	11.5	10.75	10.98	285500	10.98	up	up	correct
PETQ.US	PetIQ Inc	20230327	11.94	12.015	11.745	11.86	195600	11.86	down	down	correct
PETS.US	PetMed Express Inc	20230327	16.61	16.66	15.89	15.91	590000	15.91	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230327	3.01	3.01	2.91	2.94	10400	2.94	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230327	0.48	0.48	0.48	0.48	40	0.48
PETZ.US	TDH Holdings Inc	20230327	1.25	1.25	1.22	1.22	7400	1.22	down	up	incorrect
PFALX.US	PFALX	20230327	6.94	6.94	6.94	6.94	0	6.94
PFBC.US	Preferred Bank	20230327	56.04	56.97	55.03	55.1	141500	55.1	down	down	correct
PFC.US	Premier Financial Corp	20230327	21.61	21.61	21.17	21.25	116107	21.25	down	down	correct
PFFLX.US	PFFLX	20230327	6.94	6.94	6.94	6.94	0	6.94
PFG.US	Principal Financial Group Inc	20230327	73.33	73.33	71.69	72.33	1179600	72.33	down	down	correct
PFIE.US	Profire Energy Inc	20230327	1.23	1.27	1.2	1.24	69200	1.24	up	up	correct
PFIN.US	P&F Industries Inc	20230327	5.2	5.3999	5.17	5.3999	10070	5.3494	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230327	44.55	45.28	43.47	44.3	18200	44.3	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230327	6.94	6.94	6.94	6.94	0	6.94
PFLT.US	PennantPark Floating Rate Capital Ltd	20230327	10.5	10.58	10.42	10.56	161800	10.56	up	up	correct
PFMT.US	Performant Financial Corporation	20230327	3.17	3.19	3.12	3.16	88400	3.16	down	down	correct
PFSW.US	PFSweb Inc	20230327	4.18	4.24	4.04	4.24	148100	4.24	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20230327	10.22	10.22	10.22	10.22	5000	10.22
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230327	10.239	10.239	10.239	10.239	200	10.239
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230327	0.1698	0.1698	0.1591	0.1591	401	0.1591	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230327	20.63	20.63	20.63	20.63	0	20.63
PGC.US	Peapack	20230327	30.95	30.95	30.29	30.36	111700	30.36	down	down	correct
PGEN.US	Precigen Inc	20230327	0.82	0.9	0.81	0.88	4061400	0.88	up	up	correct
PGNY.US	Progyny Inc	20230327	33.87	33.94	33.31	33.69	442800	33.69	down	down	correct
PGRW.US	Progress Acquisition Corp	20230327	10.44	10.44	10.425	10.425	3000	10.425	down	down	correct
PGRWU.US	Progress Acquisition Corp	20230327	10.558	10.558	10.35	10.35	2700	10.35	down	up	incorrect
PGRWW.US	Progress Acquisition Corp	20230327	0.0679	0.0679	0.0655	0.0655	353	0.0655	down	down	correct
PGSS.US	UN	20230327	10.47	10.47	10.47	10.47	9030	10.47
PHAR.US	Pharming Group NV	20230327	12.72	13.2	10.95	12.26	246000	12.26	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230327	6.25	6.71	6.13	6.68	194400	6.68	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230327	2.4816	2.4816	2.4368	2.45	1007	2.45	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20230327	5.59	6.01	5.59	5.68	2900	5.68	up	up	correct
PHUN.US	Phunware Inc	20230327	0.7	0.729	0.698	0.7	1357300	0.7
PHUNW.US	Phunware Inc	20230327	0.2777	0.2871	0.236	0.2471	6586	0.2471	down	down	correct
PHVS.US	Pharvaris N.V	20230327	7.35	8.2	7.01	7.42	30800	7.42	up	up	correct
PI.US	Impinj Inc	20230327	129.06	131.435	127.55	129.6	205000	129.6	up	up	correct
PIIVX.US	PIIVX	20230327	41.6	41.6	41.6	41.6	0	41.6
PINC.US	Premier Inc	20230327	32	32.3	31.89	32.01	671400	32.01	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230327	1.23	1.36	1.23	1.305	154700	1.305	up	down	incorrect
PIXY.US	ShiftPixy Inc	20230327	4.44	4.539	4.21	4.53	46700	4.53	up	up	correct
PKBK.US	Parke Bancorp Inc	20230327	18.1	18.39	18.1	18.25	6200	18.25	up	up	correct
PKOH.US	Park	20230327	11.25	11.67	11.07	11.33	27500	11.33	up	up	correct
PLAB.US	Photronics Inc	20230327	16.48	16.6	16.2	16.33	308300	16.33	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230327	36.34	36.45	35.27	36.08	1112000	36.08	down	up	incorrect
PLBC.US	Plumas Bancorp	20230327	34.28	34.28	33.24	33.26	7300	33.26	down	up	incorrect
PLBY.US	PLBY Group Inc	20230327	2.1	2.1	1.89	1.955	1338900	1.955	down	down	correct
PLCE.US	The Children's Place Inc	20230327	37.62	38.46	36.42	38.02	545100	38.02	up	up	correct
PLL.US	Piedmont Lithium Inc	20230327	51.58	52.8	50.27	51.97	263800	51.97	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20230327	10.3	10.3	10.27	10.27	800	10.27	down	up	incorrect
PLMIU.US	Plum Acquisition Corp. I	20230327	10.25	10.25	10.25	10.25	0	10.25
PLMIW.US	Plum Acquisition Corp. I	20230327	0.165	0.165	0.16	0.16	1820	0.16	down	down	correct
PLMR.US	Palomar Holdings Inc	20230327	54.55	55.65	53.838	53.93	76900	53.93	down	down	correct
PLPC.US	Preformed Line Products Company	20230327	124.52	125.4999	123.52	123.95	17818	123.7559	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20230327	25.7	26.64	25.43	26.33	442221	26.33	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230327	2.87	2.9	2.811	2.87	20100	2.87
PLTK.US	Playtika Holding Corp	20230327	10.76	11.03	10.64	10.9	1286800	10.9	up	up	correct
PLUG.US	Plug Power Inc	20230327	11.46	11.46	10.62	10.72	18547300	10.72	down	down	correct
PLUS.US	ePlus inc	20230327	49.01	49.37	48.52	48.8	57600	48.8	down	down	correct
PLXP.US	PLx Pharma Inc	20230327	0.16	0.165	0.122	0.13	432500	0.13	down	down	correct
PLXS.US	Plexus Corp	20230327	95.04	95.95	94.55	95.22	115600	95.22	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230327	8.84	8.915	8.71	8.76	1438600	8.76	down	down	correct
PMAAX.US	PMAAX	20230327	9.86	9.86	9.86	9.86	0	9.86
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230327	2.86	2.89	2.8001	2.83	51600	2.83	down	down	correct
PMD.US	Psychemedics Corporation	20230327	5.19	5.28	5.15	5.28	6058	5.2122	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20230327	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230327	9.86	9.86	9.86	9.86	0	9.86
PMGM.US	Priveterra Acquisition Corp	20230327	10.17	10.17	10.17	10.17	3000	10.17
PMGMU.US	Priveterra Acquisition Corp	20230327	10.18	10.18	10.18	10.18	0	10.18
PMGMW.US	Priveterra Acquisition Corp	20230327	0.06	0.06	0.06	0.06	483	0.06
PMIFX.US	PMIFX	20230327	8.42	8.42	8.42	8.42	0	8.42
PMT.US	PC	20230327	17.16	17.42	17	17.1101	42406	17.1101	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230327	43.33	45	42.75	43.68	106900	43.68	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230327	5.05	5.19	4.99	5.05	702100	5.05
PNBK.US	Patriot National Bancorp Inc	20230327	9.5	9.75	9.5	9.75	1200	9.75	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20230327	56.24	56.55	54.73	54.78	496500	54.78	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20230327	22.84	23.36	22.272	22.571	28100	22.571	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230327	5.18	5.22	5.16	5.2	184000	5.2	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20230327	83.92	84.66	82.89	83.29	9800	83.29	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230327	6.99	7.19	6.815	7	460000	7	up	down	incorrect
PNTG.US	The Pennant Group Inc	20230327	13.77	14.65	13.77	14.3	447200	14.3	up	up	correct
POAI.US	Predictive Oncology Inc	20230327	0.3	0.3	0.266	0.28	315600	0.28	down	down	correct
PODD.US	Insulet Corporation	20230327	312.92	314.94	308.52	314.93	777400	314.93	up	up	correct
POLA.US	Polar Power Inc	20230327	1.23	1.27	1.22	1.22	10700	1.22	down	up	incorrect
POOL.US	Pool Corporation	20230327	326.85	330.84	326.15	328.06	425300	328.06	up	up	correct
POWI.US	Power Integrations Inc	20230327	83.58	84.24	81.25	82.72	534200	82.72	down	up	incorrect
POWL.US	Powell Industries Inc	20230327	41.78	41.86	41.09	41.47	36600	41.47	down	down	correct
POWW.US	AMMO Inc	20230327	1.78	1.78	1.72	1.76	604500	1.76	down	down	correct
POWWP.US	AMMO Inc	20230327	24.285	24.407	24.048	24.249	1000	24.249	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230327	25.53	25.53	24.54	24.58	457100	24.58	down	down	correct
PPBT.US	Purple Biotech Ltd	20230327	1.96	1.995	1.8	1.83	68800	1.83	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230327	22.12	22.49	22.1	22.24	478400	22.24	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230327	10.56	10.56	10.56	10.56	0	10.56
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230327	10.17	10.17	10.17	10.17	237	10.17
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230327	0.1162	0.1162	0.1162	0.1162	100	0.1162
PPIH.US	Perma	20230327	10.45	10.74	10.4	10.74	1300	10.74	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230327	2.7	2.7	2.551	2.645	32700	2.645	down	down	correct
PPTA.US	Midas Gold Corp.	20230327	3.51	3.78	3.51	3.78	127200	3.78	up	up	correct
PRAA.US	PRA Group Inc	20230327	40.1	40.21	36.93	38.11	682300	38.11	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230327	0.839	0.918	0.795	0.9	1197600	0.9	up	up	correct
PRBM.US	UN	20230327	9.95	9.95	9.95	9.95	1289	9.95
PRCH.US	Porch Group Inc	20230327	1.35	1.39	1.265	1.3	1558300	1.3	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230327	30	30	28.28	28.39	370500	28.39	down	up	incorrect
PRDEX.US	PREDEX Funds	20230327	29.12	29.12	29.12	29.12	0	29.12
PRDO.US	Perdoceo Education Corporation	20230327	13.06	13.31	13.06	13.26	210900	13.26	up	up	correct
PRFT.US	Perficient Inc	20230327	68.39	69.96	67.69	69.3	189200	69.3	up	up	correct
PRFX.US	PainReform Ltd	20230327	0.64	0.684	0.61	0.683	49300	0.683	up	up	correct
PRGS.US	Progress Software Corporation	20230327	57.97	58.98	57.97	58.84	367600	58.84	up	up	correct
PRIM.US	Primoris Services Corporation	20230327	24.11	24.47	23.95	24.3	168251	24.2402	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230327	41.01	41.01	41.01	41.01	0	41.01
PRLD.US	Prelude Therapeutics Incorporated	20230327	6.43	6.56	6.19	6.27	33100	6.27	down	down	correct
PRLVX.US	PRLVX	20230327	40.45	40.45	40.45	40.45	0	40.45
PROC.US	Procaps Group S.A. Ordinary Shares	20230327	4.83	5.27	4.49	5.27	4400	5.27	up	up	correct
PROF.US	Profound Medical Corp	20230327	8.97	9.58	8.695	9.14	29400	9.14	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230327	13.68	13.68	13.35	13.65	1500	13.65	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20230327	7.99	8.37	7.96	8.16	44800	8.16	up	down	incorrect
PRPL.US	Purple Innovation Inc	20230327	2.68	2.68	2.5	2.51	755300	2.51	down	down	correct
PRPO.US	Precipio Inc	20230327	0.64	0.679	0.625	0.65	30900	0.65	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230327	3.45	3.699	3.405	3.59	1067900	3.59	up	up	correct
PRSR.US	Prospector Capital Corp	20230327	9.93	9.94	9.925	9.94	10800	9.94	up	up	correct
PRSRU.US	Prospector Capital Corp	20230327	9.96	9.96	9.96	9.96	700	9.96
PRSRW.US	Prospector Capital Corp	20230327	0.07	0.075	0.0645	0.075	4183	0.075	up	up	correct
PRTA.US	Prothena Corporation plc	20230327	47.39	48.59	46.78	47.84	324200	47.84	up	up	correct
PRTC.US	PureTech Health plc	20230327	27.8	30.93	27.31	27.31	2500	27.31	down	down	correct
PRTG.US	Portage Biotech Inc	20230327	2.75	2.84	2.59	2.68	40100	2.68	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230327	4.03	4.33	3.9	4.23	24200	4.23	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230327	1.7	1.93	1.67	1.89	518000	1.89	up	up	correct
PRTS.US	CarParts.com Inc	20230327	5.39	5.39	4.98	4.99	870400	4.99	down	down	correct
PRVA.US	Privia Health Group Inc	20230327	28	28.18	27.495	28.01	462400	28.01	up	up	correct
PRVB.US	Provention Bio Inc	20230327	23.87	23.98	23.82	23.95	1930200	23.95	up	up	correct
PSA.US	PQ	20230327	17.77	17.98	17.75	17.75	10647	17.75	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20230327	6.89	7.01	6.89	7	1358400	6.94	up	up	correct
PSHG.US	Performance Shipping Inc	20230327	0.77	0.81	0.76	0.79	219900	0.79	up	down	incorrect
PSMT.US	PriceSmart Inc	20230327	70.14	70.16	69.14	69.61	63200	69.61	down	down	correct
PSNL.US	Personalis Inc	20230327	2.66	2.74	2.56	2.61	183500	2.61	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230327	16.36	16.36	16.36	16.36	0	16.36
PSTV.US	Plus Therapeutics Inc	20230327	0.27	0.28	0.27	0.27	98300	0.27
PSTX.US	Poseida Therapeutics Inc	20230327	3.53	3.59	3.335	3.37	1067679	3.37	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20230327	1.01	1.11	1.01	1.09	111400	1.09	up	up	correct
PTC.US	PTC Inc	20230327	122.16	123.84	122.04	123.17	825400	123.17	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230327	44.33	46.4	43.65	45.76	814700	45.76	up	up	correct
PTDEX.US	PREDEX	20230327	29.3	29.3	29.3	29.3	0	29.3
PTE.US	PolarityTE Inc	20230327	0.63	0.63	0.61	0.63	15800	0.63
PTEN.US	Patterson	20230327	11.05	11.54	10.83	11.46	2133000	11.46	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20230327	20.87	21.765	20.45	21.76	628000	21.76	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20230327	1.73	1.95	1.65	1.65	12700	1.65	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20230327	0.0398	0.045	0.0398	0.045	700	0.045	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20230327	21.35	21.38	20.715	20.95	480900	20.95	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230327	20.75	21.07	20.71	20.78	26200	20.78	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20230327	5.795	5.795	5.615	5.615	43546	5.615	down	down	correct
PTON.US	Peloton Interactive Inc	20230327	9.64	9.92	9.36	9.78	9587000	9.78	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230327	1.5	1.5	1.35	1.45	1500	1.45	down	down	correct
PTRA.US	Proterra Inc	20230327	1.6	1.61	1.43	1.45	2968300	1.45	down	down	correct
PTRS.US	Partners Bancorp	20230327	7.55	7.63	7.51	7.51	4500	7.51	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230327	27.32	27.34	26.7	27.23	23200	27.23	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230327	7.81	7.85	7.715	7.8	301700	7.8	down	down	correct
PUBM.US	PubMatic Inc	20230327	13.79	13.8	13.48	13.63	326600	13.63	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230327	10.17	10.18	10.17	10.18	62100	10.18	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20230327	10.249	10.249	10.249	10.249	0	10.249
PULM.US	Pulmatrix Inc	20230327	2.97	3.14	2.88	2.94	18200	2.94	down	down	correct
PUYI.US	Puyi Inc	20230327	5.5	6.503	5.5	6.503	1200	6.503	up	up	correct
PVBC.US	Provident Bancorp Inc	20230327	7.33	7.4	7.13	7.17	94900	7.17	down	down	correct
PWDEX.US	PREDEX	20230327	29.3	29.3	29.3	29.3	0	29.3
PWFL.US	PowerFleet Inc	20230327	2.85	2.97	2.85	2.97	12800	2.97	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230327	23.15	23.21	22.7	23.11	3600	23.11	down	down	correct
PWP.US	Perella Weinberg Partners	20230327	8.92	9.27	8.83	8.99	186600	8.99	up	up	correct
PXLW.US	Pixelworks Inc	20230327	1.38	1.46	1.38	1.44	197300	1.44	up	up	correct
PXS.US	Pyxis Tankers Inc	20230327	4.92	5.1	4.9	5.1	28400	5.1	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20230327	23.85	23.85	23.8	23.83	900	23.83	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230327	24.19	24.63	24.05	24.18	271300	24.18	down	up	incorrect
PYPD.US	PolyPid Ltd	20230327	0.444	0.48	0.44	0.455	19600	0.455	up	up	correct
PYPL.US	PayPal Holdings Inc	20230327	74.815	75.17	73.18	73.3	11908900	73.3	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230327	0.92	0.95	0.887	0.93	14800	0.93	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230327	3.15	3.49	2.5	2.7	33223000	2.7	down	down	correct
PZZA.US	Papa John's International Inc	20230327	76.37	77.02	75.3	76.09	712000	76.09	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230327	125.74	126.06	123.32	123.6	4818000	123.6	down	up	incorrect
QCRH.US	QCR Holdings Inc	20230327	44.8	45.51	44.64	44.76	39000	44.76	down	down	correct
QDEL.US	Quidel Corporation	20230327	87.14	88.51	86.52	87.97	230200	87.97	up	down	incorrect
QFIN.US	360 DigiTech Inc	20230327	17.8	18.31	17.8	18.2	593100	18.2	up	up	correct
QH.US	Quhuo Limited	20230327	1.28	1.38	1.28	1.31	9300	1.31	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230327	6.49	6.58	6.36	6.48	124100	6.48	down	down	correct
QIWI.US	QIWI plc	20230327	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230327	0.97	0.986	0.84	0.896	133200	0.896	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230327	1.45	1.45	1.45	1.45	300	1.45
QLYS.US	Qualys Inc	20230327	124.81	126.42	123.99	126.06	191900	126.06	up	up	correct
QMCO.US	Quantum Corporation	20230327	1	1.02	0.98	1	63700	1
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230327	0.53	0.53	0.495	0.51	138000	0.51	down	down	correct
QNST.US	QuinStreet Inc	20230327	15.5	15.7	15.23	15.59	154900	15.59	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230327	23.35	23.45	23.15	23.28	65100	23.28	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230327	5.72	6.35	5.57	6.16	123500	6.16	up	up	correct
QRTEA.US	Qurate Retail Inc	20230327	0.88	0.9	0.82	0.87	6320500	0.87	down	down	correct
QRTEB.US	Qurate Retail Inc	20230327	4.69	4.69	4.69	4.69	600	4.69
QRTEP.US	Qurate Retail Inc	20230327	35.15	38	34	34	93100	34	down	down	correct
QRVO.US	Qorvo Inc	20230327	101.55	101.62	97.83	98.52	1057600	98.52	down	down	correct
QSI.US	Quantum	20230327	1.61	1.67	1.59	1.65	364700	1.65	up	up	correct
QSIAW.US	Quantum	20230327	0.17	0.18	0.17	0.1726	11609	0.1726	up	up	correct
QTRX.US	Quanterix Corporation	20230327	10.76	10.89	10.54	10.59	216100	10.59	down	down	correct
QTT.US	Qutoutiao Inc	20230327	0.18	0.18	0.18	0.18	0	0.18
QUBT.US	Quantum Computing Inc. Common Stock	20230327	1.24	1.27	1.2	1.24	187500	1.24
QUIK.US	QuickLogic Corporation	20230327	5.62	5.8	5.61	5.8	20200	5.8	up	up	correct
QURE.US	uniQure N.V	20230327	19.97	20.27	19.78	20.13	294100	20.13	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230327	14.55	14.71	14.55	14.62	1991400	14.62	up	down	incorrect
RAIL.US	FreightCar America Inc	20230327	3.34	3.34	3.12	3.18	69000	3.18	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20230327	8.5	8.86	8.27	8.46	88700	8.46	down	down	correct
RAM.US	Aries I Acquisition Corp	20230327	10.6	10.6	10.6	10.6	0	10.6
RAMMU.US	Aries I Acquisition Corporation	20230327	10.68	10.68	10.68	10.68	0	10.68
RAND.US	Rand Capital Corporation	20230327	13.73	13.895	13.73	13.895	608	13.895	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230327	5.36	5.59	5.35	5.44	9100	5.44	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20230327	17.77	18.32	17.4	17.85	298000	17.85	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230327	38.08	38.45	37.24	37.33	802500	37.33	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20230327	1.44	1.48	1.43	1.47	13700	1.47	up	down	incorrect
RBB.US	RBB Bancorp	20230327	16.13	16.185	15.88	15.98	22100	15.98	down	down	correct
RBBN.US	Ribbon Communications Inc	20230327	3.75	3.75	3.1	3.18	2123600	3.18	down	down	correct
RBCAA.US	Republic Bancorp Inc	20230327	41.85	41.85	40.84	40.9	11000	40.9	down	down	correct
RBCN.US	Rubicon Technology Inc	20230327	1.52	1.52	1.41	1.5	3100	1.5	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20230327	8.01	8.01	7.9	7.9	6100	7.9	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230327	1.08	1.08	1.004	1.04	52800	1.04	down	up	incorrect
RCEL.US	AVITA Medical Inc	20230327	13.19	13.75	13.18	13.39	179100	13.39	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230327	9.75	9.75	9.75	9.75	0	9.75
RCICX.US	Resource Credit Income Fund Class C	20230327	9.86	9.86	9.86	9.86	0	9.86
RCII.US	Rent	20230327	23.79	23.79	23	23.26	472580	23.26	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230327	9.76	9.76	9.76	9.76	0	9.76
RCILX.US	RCILX	20230327	9.75	9.75	9.75	9.75	0	9.75
RCIWX.US	Resource Credit Income Fund Class W Shar	20230327	9.74	9.74	9.74	9.74	0	9.74
RCKT.US	Rocket Pharmaceuticals Inc	20230327	16.68	16.96	16.32	16.64	615600	16.64	down	down	correct
RCKY.US	Rocky Brands Inc	20230327	22.9	23.38	22.48	22.78	14500	22.78	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230327	9.97	9.97	9.97	9.97	0	9.97
RCLFU.US	Rosecliff Acquisition Corp I	20230327	10	10	10	10	0	10
RCLFW.US	Rosecliff Acquisition Corp I	20230327	0.0901	0.0901	0.09	0.0901	14076	0.0901
RCM.US	R1 RCM Inc	20230327	14.4	14.65	14.225	14.56	2112500	14.56	up	up	correct
RCMT.US	RCM Technologies Inc	20230327	10.27	11.29	10.25	11.13	313300	11.13	up	up	correct
RCON.US	Recon Technology Ltd	20230327	0.32	0.33	0.29	0.3	722800	0.3	down	up	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20230327	0.2563	0.2784	0.2001	0.23	128600	0.23	down	down	correct
RDCM.US	RADCOM Ltd	20230327	9.52	9.88	9.5	9.88	4800	9.88	up	up	correct
RDFN.US	Redfin Corporation	20230327	8.03	8.35	7.7	8.27	3296100	8.27	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230327	4.7	4.98	4.7	4.83	64700	4.83	up	down	incorrect
RDI.US	Reading International Inc	20230327	3.3	3.33	3.3	3.3	1500	3.3
RDIB.US	Reading International Inc	20230327	20.5	20.5	19.5106	19.8	4595	19.8	down	down	correct
RDNT.US	RadNet Inc	20230327	23.54	24.02	23.54	23.94	198300	23.94	up	down	incorrect
RDVT.US	Red Violet Inc	20230327	18.06	18.28	17.766	18.25	7200	18.25	up	up	correct
RDWR.US	Radware Ltd	20230327	20.72	20.98	20.33	20.38	86100	20.38	down	down	correct
REAL.US	The RealReal Inc	20230327	1.2	1.2	1.12	1.14	2290100	1.14	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230327	1.17	1.3	1.17	1.27	69200	1.27	up	up	correct
REE.US	REE Automotive Ltd.	20230327	0.29	0.3	0.274	0.29	547400	0.29
REED.US	Reed's Inc	20230327	3.375	3.51	3.35	3.41	1768	3.41	up	up	correct
REFR.US	Research Frontiers Incorporated	20230327	1.78	1.79	1.71	1.74	12800	1.74	down	down	correct
REG.US	Regency Centers Corporation	20230327	58.81	59.15	58.4	58.5	1132000	58.5	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230327	821.38	832.48	817.87	820.41	802000	820.41	down	down	correct
REKR.US	Rekor Systems Inc	20230327	1.39	1.45	1.32	1.42	247800	1.42	up	down	incorrect
RELI.US	Reliance Global Group Inc	20230327	2.63	2.815	2.63	2.75	39800	2.75	up	up	correct
RELIW.US	Reliance Global Group Inc	20230327	0.12	0.12	0.1191	0.1199	7116	0.1199	down	down	correct
RELL.US	Richardson Electronics Ltd	20230327	21.56	21.59	21.09	21.22	77700	21.22	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230327	16.45	16.64	16	16.41	1151300	16.41	down	up	incorrect
REPL.US	Replimune Group Inc	20230327	19.85	20.275	19.23	19.24	314600	19.24	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20230327	87.83	92.75	87.235	88.53	976900	88.53	up	up	correct
RETO.US	ReTo Eco	20230327	0.373	0.42	0.373	0.41	66300	0.41	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20230327	10.81	16.56	8.565	9	731200	9	down	down	correct
REVEU.US	Alpine Acquisition Corp Unit	20230327	11.3	16.18	8.65	9.95	27100	9.95	down	down	correct
REVEW.US	Alpine Acquisition Corporation Warrant	20230327	0.1	0.13	0.09	0.0918	49936	0.0918	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20230327	27.3	27.47	27.277	27.43	171300	27.43	up	up	correct
RFIL.US	RF Industries Ltd	20230327	4.28	4.28	4.17	4.2	4000	4.2	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230327	25.23	25.23	25.23	25.23	100	25.23
RGCO.US	RGC Resources Inc	20230327	22.81	23.67	22.81	23.3	115700	23.3	up	up	correct
RGEN.US	Repligen Corporation	20230327	162.4	168.4	162.4	167.05	545800	167.05	up	up	correct
RGLD.US	Royal Gold Inc	20230327	123.66	126.66	123.19	125.98	345100	125.98	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230327	0.92	0.95	0.78	0.79	155700	0.79	down	down	correct
RGNX.US	REGENXBIO Inc	20230327	19.89	20.279	19.33	19.36	331500	19.36	down	down	correct
RGP.US	Resources Connection Inc	20230327	17.3	17.45	17.27	17.35	186900	17.35	up	down	incorrect
RIBT.US	RiceBran Technologies	20230327	0.89	0.9	0.81	0.88	6200	0.88	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230327	77.5	78.11	76.16	77.11	56400	77.11	down	down	correct
RIDE.US	Lordstown Motors Corp	20230327	0.651	0.67	0.63	0.656	4688600	0.656	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230327	1.26	1.37	1.24	1.33	2119700	1.33	up	down	incorrect
RILY.US	B. Riley Financial Inc	20230327	27.4	28.53	26.93	28.33	462000	28.33	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230327	18.809	19.399	18.8	18.98	16300	18.98	up	up	correct
RILYM.US	RILYM	20230327	19.85	20.12	19.75	19.97	54900	19.97	up	up	correct
RILYN.US	B. Riley Financial Inc	20230327	18.25	18.94	18.1	18.94	49300	18.94	up	up	correct
RILYP.US	B. Riley Financial Inc	20230327	14.8	15.375	14.18	14.35	30300	14.35	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230327	15.77	16.22	15.514	15.8	34200	15.8	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230327	14.49	15.175	14.49	14.75	42500	14.75	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20230327	8.74	8.745	7.91	8.04	16539900	8.04	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230327	13.8	13.84	13.21	13.31	16035400	13.31	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230327	7.25	7.787	7.25	7.68	10200	7.68	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230327	4	4.16	3.925	3.93	2904900	3.93	down	down	correct
RLAY.US	Relay Therapeutics Inc	20230327	15.36	15.95	15.17	15.48	715900	15.48	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230327	2.32	2.45	2.3	2.37	158899	2.37	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230327	4.55	4.78	4.47	4.7	18400	4.7	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230327	10.33	10.51	10.02	10.08	43400	10.08	down	down	correct
RMBL.US	RumbleON Inc	20230327	7.13	7.305	6.51	6.61	294900	6.61	down	up	incorrect
RMBS.US	Rambus Inc	20230327	44.56	45.63	44.35	45.53	953800	45.53	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230327	5.28	5.34	5.22	5.23	2300	5.23	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20230327	10.21	10.21	10.21	10.21	900	10.21
RMGCU.US	RMG Acquisition Corp. III	20230327	10.15	10.15	10.15	10.15	300	10.15
RMGCW.US	RMG Acquisition Corp. III	20230327	0.141	0.1961	0.1404	0.1696	9243	0.1696	up	up	correct
RMNI.US	Rimini Street Inc	20230327	4.07	4.17	4.02	4.17	139100	4.17	up	up	correct
RMR.US	The RMR Group Inc	20230327	26.03	26.33	25.37	25.68	52900	25.68	down	down	correct
RMTI.US	Rockwell Medical Inc	20230327	1.4	1.46	1.4	1.41	32900	1.41	up	up	correct
RNA.US	Avidity Biosciences Inc	20230327	20.05	20.425	19.71	19.78	519378	19.78	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230327	0.33	0.33	0.3	0.318	97900	0.318	down	down	correct
RNLX.US	Renalytix Plc	20230327	2.12	2.64	2.11	2.33	56400	2.33	up	up	correct
RNST.US	Renasant Corporation	20230327	31.58	32.48	31.01	31.19	186200	31.19	down	up	incorrect
RNW.US	Renew Energy Global PLC	20230327	5.37	5.595	5.305	5.39	1719900	5.39	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230327	0.73	0.815	0.694	0.788	163800	0.788	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230327	2.56	3	2.5	2.99	25600	2.99	up	up	correct
ROAD.US	Construction Partners Inc	20230327	27.03	27.16	26.59	26.8	127000	26.8	down	up	incorrect
ROCC.US	Ranger Oil Corporation	20230327	38.21	39.88	37.79	39.74	680200	39.74	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230327	10.43	10.43	10.4	10.4	13400	10.4	down	down	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230327	10.39	10.39	10.39	10.39	98	10.39
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230327	0.295	0.3023	0.2621	0.2785	66351	0.2785	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230327	47.19	48.49	46.41	47.32	100300	47.32	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230327	13.26	13.37	13.2	13.24	1421900	13.24	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20230327	6.995	7.25	6.92	7.18	3859600	7.18	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230327	1.35	1.43	1.32	1.43	338884	1.43	up	down	incorrect
ROKU.US	Roku Inc	20230327	62.56	65.88	61.58	62.82	19271500	62.82	up	up	correct
ROOT.US	Root Inc	20230327	4.37	4.37	4.11	4.33	80513	4.33	down	down	correct
ROST.US	Ross Stores Inc	20230327	101.79	101.99	100.46	100.63	1876600	100.63	down	up	incorrect
ROVR.US	Rover Group Inc	20230327	4.4	4.42	4.29	4.33	272500	4.33	down	down	correct
RPAY.US	Repay Holdings Corporation	20230327	6.09	6.16	5.99	6.04	747600	6.04	down	up	incorrect
RPD.US	Rapid7 Inc	20230327	40.66	41.24	39.9	40.84	454400	40.84	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230327	6.14	6.14	5.76	5.9	50800	5.9	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230327	1.22	1.22	1.15	1.17	10100	1.17	down	down	correct
RPRX.US	Royalty Pharma plc	20230327	37.5	38.19	36.84	37.39	3460900	37.39	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230327	9.95	9.95	9.48	9.6	95300	9.6	down	down	correct
RRBI.US	Red River Bancshares Inc	20230327	46.85	48.57	46.37	47.85	3400	47.85	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230327	14.28	14.67	14	14.02	545400	14.02	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20230327	42.85	42.94	41.75	42.71	422100	42.71	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230327	3.04	3.17	2.7527	2.785	126013	2.785	down	down	correct
RSSS.US	Research Solutions Inc	20230327	2.04	2.05	2.02	2.02	5100	2.02	down	up	incorrect
RSVR.US	Reservoir Media Inc	20230327	6.18	6.212	6	6.07	17100	6.07	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230327	1.37	1.54	1.18	1.51	1300	1.51	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20230327	0.0153	0.0155	0.015	0.0154	125747	0.0154	up	up	correct
RUN.US	Sunrun Inc	20230327	18.27	18.35	17.31	17.85	8691200	17.85	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230327	52.4	53.04	52	52.79	234100	52.79	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230327	57.3	58.49	57.3	58.08	6800	58.08	up	down	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20230327	16.3	16.39	16.11	16.22	332000	16.22	down	down	correct
RVMD.US	Revolution Medicines Inc	20230327	20.91	21.33	20.565	21.03	952900	21.03	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20230327	32.12	33.12	32.11	32.685	645500	32.685	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230327	3.98	4.17	3.5	4.17	143500	4.17	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230327	0.9851	0.9851	0.8902	0.98	3200	0.98	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230327	5.45	5.7	5.43	5.59	16400	5.59	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230327	12.19	12.3	11.983	12.15	165400	12.15	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20230327	0.664	0.7	0.658	0.69	82900	0.69	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20230327	107.56	111.59	107.245	110.31	355602	110.31	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230327	6.73	6.96	6.7	6.72	738100	6.72	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230327	16.75	17.024	16.335	16.4	167100	16.4	down	down	correct
RXT.US	Rackspace Technology Inc	20230327	1.81	1.85	1.7	1.83	1115412	1.83	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230327	90.37	90.99	89.73	90.6	127600	90.6	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20230327	16.88	17.15	16.25	17.11	638400	17.11	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20230327	24.99	25.18	24.87	25.07	28700	25.07	up	up	correct
RZLT.US	Rezolute Inc	20230327	2.15	2.16	1.98	2	9200	2	down	down	correct
SABR.US	Sabre Corporation	20230327	3.86	3.915	3.74	3.8	5022800	3.8	down	down	correct
SABRP.US	Sabre Corporation	20230327	56.92	56.92	56.92	56.92	155	56.92
SABS.US	SAB Biotherapeutics Inc	20230327	0.497	0.497	0.461	0.469	45900	0.469	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230327	0.04	0.04	0.03	0.035	48820	0.035	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230327	73.68	74.33	73.19	73.75	55500	73.75	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230327	43.15	43.65	42.66	43.38	319400	43.38	up	up	correct
SAIA.US	Saia Inc	20230327	273.74	278.19	271.41	275.8	201600	275.8	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230327	25.7	25.84	24.91	25.84	1700	25.84	up	up	correct
SALM.US	Salem Media Group Inc	20230327	1.02	1.05	1.01	1.05	32200	1.05	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230327	10.29	10.29	10.29	10.29	9860	10.29
SAMG.US	Silvercrest Asset Management Group Inc	20230327	17.33	17.75	16.85	17.46	37000	17.46	up	up	correct
SANA.US	Sana Biotechnology Inc	20230327	3.29	3.4	3.21	3.34	565050	3.34	up	down	incorrect
SANM.US	Sanmina Corporation	20230327	57.64	58.67	57.64	58.17	167900	58.17	up	up	correct
SANW.US	S&W Seed Company	20230327	1.56	1.58	1.52	1.55	47700	1.55	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230327	27.5	27.75	27.05	27.09	321200	27.09	down	down	correct
SATS.US	EchoStar Corporation	20230327	17.89	18.1	17.38	17.46	300800	17.46	down	down	correct
SAVA.US	Cassava Sciences Inc	20230327	24.11	24.29	23.43	24.14	561100	24.14	up	up	correct
SBAC.US	SBA Communications Corporation	20230327	256.19	257.74	250.7	251.2	613900	251.2	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230327	24.88	24.88	24.21	24.44	611000	24.44	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230327	0.37	0.41	0.35	0.35	17100	0.35	down	up	incorrect
SBFG.US	SB Financial Group Inc	20230327	13.76	13.77	13.46	13.46	8300	13.46	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230327	14.75	15.61	14.71	15.33	885600	15.33	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230327	21.45	21.45	20.38	20.73	876800	20.73	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20230327	10.53	10.82	10.53	10.7	1876700	10.7	up	up	correct
SBSI.US	Southside Bancshares Inc	20230327	34.44	34.5	33.85	33.89	76100	33.89	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230327	5.89	6.09	5.801	5.86	58900	5.86	down	down	correct
SBUX.US	Starbucks Corporation	20230327	98.92	99.72	98.58	98.66	6022200	98.66	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230327	10.19	10.2	10.18	10.18	1800	10.18	down	down	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230327	10.25	10.33	10.25	10.28	4600	10.28	up	up	correct
SCAQW.US	Stratim Cloud Acquisition Corp	20230327	0.209	0.209	0.209	0.209	183	0.209
SCHL.US	Scholastic Corporation	20230327	32.47	34.37	32.47	32.7	364600	32.7	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230327	29.61	30.02	29.34	29.65	105700	29.65	up	up	correct
SCKT.US	Socket Mobile Inc	20230327	1.96	1.99	1.96	1.96	8100	1.96
SCOR.US	comScore Inc	20230327	1.1	1.17	1.08	1.17	78000	1.17	up	up	correct
SCPH.US	scPharmaceuticals Inc	20230327	8.61	9.184	8.361	8.76	337100	8.76	up	up	correct
SCPL.US	SciPlay Corporation	20230327	16.69	17.03	16.62	17	275600	17	up	up	correct
SCPS.US	Scopus BioPharma Inc	20230327	0.061	0.075	0.061	0.075	10500	0.075	up	down	incorrect
SCSC.US	ScanSource Inc	20230327	29.33	29.52	29.16	29.27	62600	29.27	down	down	correct
SCVL.US	Shoe Carnival Inc	20230327	24.47	24.97	24.25	24.85	407271	24.752	up	up	correct
SCWX.US	SecureWorks Corp	20230327	8.12	8.69	8.05	8.57	112000	8.57	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20230327	1.88	1.9	1.54	1.73	637100	1.73	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230327	10.09	10.09	10.09	10.09	0	10.09
SDACU.US	Sustainable Development Acquisition I Corp	20230327	10.17	10.17	10.17	10.17	0	10.17
SDACW.US	Sustainable Development Acquisition I Corp	20230327	0.1	0.1025	0.09	0.1025	556110	0.1025	up	up	correct
SDC.US	SmileDirectClub Inc	20230327	0.42	0.42	0.392	0.395	1229400	0.395	down	down	correct
SDGR.US	Schrödinger Inc	20230327	25.8	26.02	25.31	25.62	490100	25.62	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230327	0.59	0.6	0.54	0.584	899700	0.584	down	down	correct
SEAC.US	SeaChange International Inc	20230327	0.38	0.38	0.35	0.35	94800	0.35	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230327	7.26	7.33	7.09	7.2	177100	7.2	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20230327	1.89	1.89	1.89	1.89	0	1.89
SECO.US	Secoo Holding Limited	20230327	0.546	0.58	0.541	0.56	49700	0.56	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20230327	290	291	279.325	284.59	622100	284.59	down	down	correct
SEED.US	Origin Agritech Limited	20230327	6.21	6.35	6.07	6.34	12200	6.34	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230327	0.68	0.7	0.66	0.68	422200	0.68
SEER.US	Seer Inc	20230327	3.81	3.88	3.7425	3.83	281499	3.83	up	up	correct
SEIC.US	SEI Investments Company	20230327	55.38	55.59	54.76	55.47	664000	55.47	up	up	correct
SELB.US	Selecta Biosciences Inc	20230327	1.41	1.43	1.33	1.33	1224200	1.33	down	down	correct
SELF.US	Global Self Storage Inc	20230327	5.15	5.4	5.11	5.11	50800	5.11	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20230327	52.26	52.72	51.84	51.97	33700	51.97	down	down	correct
SENEB.US	Seneca Foods Corporation	20230327	54	54	54	54	0	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230327	3.78	3.97	3.67	3.81	95200	3.81	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20230327	37.01	38.26	37.01	38.26	1300	38.26	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20230327	56	56	54.55	54.56	209004	54.277	down	down	correct
SFET.US	Safe	20230327	1.6	1.67	1.6	1.635	2549	1.635	up	up	correct
SFIX.US	Stitch Fix Inc	20230327	5.41	5.46	4.72	4.725	2769900	4.725	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230327	33.45	34.11	33.45	34.08	1343946	34.08	up	up	correct
SFNC.US	Simmons First National Corporation	20230327	18.48	18.48	17.91	17.93	449900	17.93	down	down	correct
SFST.US	Southern First Bancshares Inc	20230327	32.57	33.16	32.29	32.83	28700	32.83	up	up	correct
SFT.US	Shift Technologies Inc	20230327	1.39	1.4568	1.39	1.42	342951	1.42	up	down	incorrect
SGA.US	Saga Communications Inc	20230327	23.3	23.3	22.97	23	3600	23	down	down	correct
SGBX.US	SG Blocks Inc	20230327	0.77	0.8	0.761	0.761	27800	0.761	down	down	correct
SGC.US	Superior Group of Companies Inc	20230327	8.02	8.28	7.58	7.91	80300	7.91	down	down	correct
SGEN.US	Seagen Inc	20230327	199.11	200.85	199.04	199.6	1854200	199.6	up	up	correct
SGH.US	SMART Global Holdings Inc	20230327	16.01	16.1	15.83	15.94	295200	15.94	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230327	9.07	9.53	8.78	9.3	113500	9.3	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230327	10.635	10.635	10.635	10.635	500	10.635
SGMA.US	SigmaTron International Inc	20230327	2.22	2.34	2.22	2.3	45100	2.3	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230327	33.08	34.751	32.76	34.09	609900	34.09	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230327	1.71	1.77	1.63	1.74	2568700	1.74	up	down	incorrect
SGRP.US	SPAR Group Inc	20230327	1.25	1.32	1.25	1.32	3600	1.32	up	up	correct
SGRY.US	Surgery Partners Inc	20230327	32.1	32.245	31.63	31.9	264200	31.9	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230327	1.04	1.136	0.936	0.936	73600	0.936	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20230327	14.74	14.92	14.45	14.49	73500	14.49	down	down	correct
SHC.US	Sotera Health Company	20230327	17.47	17.88	17.41	17.54	1237500	17.54	up	up	correct
SHCR.US	Sharecare Inc	20230327	2.25	2.255	2.19	2.23	427500	2.23	down	down	correct
SHCRW.US	Sharecare Inc	20230327	0.25	0.251	0.22	0.22	7400	0.22	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20230327	18.49	19.19	18.35	18.49	108500	18.49
SHIP.US	Seanergy Maritime Holdings Corp	20230327	5.55	5.55	5.14	5.22	337200	5.1948	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230327	21.706	22.14	20.54	20.8	1552200	20.8	down	down	correct
SHO.US	PI	20230327	18.63	18.63	18.48	18.55	5388	18.2016	down	down	correct
SHOO.US	Steven Madden Ltd	20230327	35.36	35.42	34.68	35.13	441300	35.13	down	down	correct
SHPW.US	WT	20230327	0.025	0.025	0.022	0.0233	18977	0.0233	down	down	correct
SHYF.US	The Shyft Group Inc	20230327	22.53	22.54	22.09	22.27	237400	22.27	down	down	correct
SI.US	PA	20230327	8	8.48	7.705	8.02	201939	8.02	up	up	correct
SIBN.US	SI	20230327	19.84	20.11	19.72	19.86	127900	19.86	up	up	correct
SIEB.US	Siebert Financial Corp	20230327	1.75	1.82	1.71	1.8	14000	1.8	up	up	correct
SIEN.US	Sientra Inc	20230327	1.49	1.59	1.45	1.58	36900	1.58	up	up	correct
SIFY.US	Sify Technologies Limited	20230327	1.24	1.29	1.22	1.22	96200	1.22	down	down	correct
SIGA.US	SIGA Technologies Inc	20230327	5.75	5.8	5.58	5.75	635000	5.75
SIGI.US	Selective Insurance Group Inc	20230327	93.86	94.77	92.14	93.22	193800	93.22	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230327	17.26	17.733	17.26	17.38	10600	17.38	up	up	correct
SILC.US	Silicom Ltd	20230327	36.8	37.13	36.65	36.8	3600	36.8
SILK.US	Silk Road Medical Inc	20230327	38.9	39.17	38.33	38.65	615400	38.65	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20230327	65.06	65.15	64.42	64.57	845500	64.57	down	down	correct
SINT.US	Sintx Technologies Inc	20230327	2.34	2.47	2.22	2.38	423100	2.38	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20230327	0.41	0.429	0.396	0.41	22800	0.41
SIRI.US	Sirius XM Holdings Inc	20230327	3.79	3.86	3.715	3.75	21096980	3.75	down	down	correct
SISI.US	Shineco Inc	20230327	0.653	0.653	0.6	0.603	24100	0.603	down	down	correct
SITM.US	SiTime Corporation	20230327	136.78	137.385	131.69	133.21	96400	133.21	down	down	correct
SIVB.US	SVB Financial Group	20230327	106.04	106.04	106.04	106.04	0	106.04
SIVBP.US	SVB Financial Group	20230327	15.23	15.23	15.23	15.23	0	15.23
SJ.US	Scienjoy Holding Corporation	20230327	4.05	4.1	4.05	4.09	23840	4.09	up	up	correct
SKIN.US	The Beauty Health Company	20230327	12.25	12.26	11.465	11.73	2062500	11.73	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230327	10.2	10.2	10.2	10.2	40100	10.2
SKYAU.US	Skydeck Acquisition Corp	20230327	10.2	10.2	10.2	10.2	0	10.2
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230327	0.03	0.0362	0.03	0.034	31201	0.034	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20230327	10.94	11	10.5412	10.71	134200	10.71	down	down	correct
SKYW.US	SkyWest Inc	20230327	19.11	19.98	19.11	19.85	619500	19.85	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230327	169.94	171.4	167.34	168.26	452800	168.26	down	down	correct
SLAMU.US	Slam Corp	20230327	10.34	10.34	10.337	10.337	300	10.337	down	down	correct
SLAMW.US	Slam Corp	20230327	0.228	0.2285	0.1803	0.2025	6235	0.2025	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20230327	3.44	3.57	3.36	3.47	184821	3.47	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230327	0.4025	0.4775	0.4025	0.43	137054	0.43	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20230327	3.68	4	3.68	3.88	96800	3.88	up	down	incorrect
SLGC.US	Somalogic Inc	20230327	2.39	2.43	2.32	2.36	706300	2.36	down	down	correct
SLGCW.US	SomaLogic Inc	20230327	0.2401	0.2401	0.2401	0.2401	15	0.2401
SLGG.US	Super League Gaming Inc	20230327	0.51	0.51	0.465	0.498	63600	0.498	down	up	incorrect
SLGL.US	Sol	20230327	4.48	4.48	4.013	4.16	20800	4.16	down	down	correct
SLGN.US	Silgan Holdings Inc	20230327	51.55	52.06	51.31	51.6	260600	51.6	up	down	incorrect
SLM.US	SLM Corporation	20230327	11.56	11.75	11.43	11.46	2459200	11.46	down	down	correct
SLMBP.US	SLM Corporation	20230327	57.37	58.7	57.37	58.64	15800	58.64	up	up	correct
SLN.US	Silence Therapeutics plc	20230327	9	9.1	8.25	8.3	22600	8.3	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230327	3.36	3.6	3.34	3.6	9200	3.6	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20230327	0.3	0.31	0.26	0.28	1077900	0.28	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230327	3	3	2.8	2.8	1000	2.8	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20230327	2.196	2.41	2.16	2.37	25400	2.37	up	up	correct
SLP.US	Simulations Plus Inc	20230327	44.1	44.76	43.47	43.71	84600	43.71	down	down	correct
SLRC.US	SLR Investment Corp	20230327	14.84	14.96	14.73	14.84	162400	14.84
SLRX.US	Salarius Pharmaceuticals Inc	20230327	2.07	2.08	2.02	2.08	4300	2.08	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20230327	1.25	1.28	1.17	1.2	301100	1.2	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20230327	10.27	10.27	10.27	10.27	200	10.27
SLVRW.US	SilverSPAC Inc. Warrant	20230327	0.2727	0.273	0.1775	0.1775	5132	0.1775	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230327	10.37	10.37	10.37	10.37	0	10.37
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230327	10.3	10.3	10.3	10.3	0	10.3
SMBC.US	Southern Missouri Bancorp Inc	20230327	39.44	39.79	38.66	38.85	103200	38.85	down	down	correct
SMBK.US	SmartFinancial Inc	20230327	23.55	23.83	23.3	23.39	48200	23.39	down	down	correct
SMCI.US	Super Micro Computer Inc	20230327	111.95	113.6	109.89	110.9	1768900	110.9	down	down	correct
SMID.US	Smith	20230327	19.4	19.4	18.46	18.5	3700	18.5	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20230327	0.013	0.013	0.013	0.013	727	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230327	25.75	26.35	25.525	26.25	34500	26.25	up	up	correct
SMMF.US	Summit Financial Group Inc	20230327	21.33	21.67	21.28	21.39	12700	21.39	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230327	1.79	1.85	1.72	1.72	1241500	1.72	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20230327	38.97	39.37	38.655	39.04	418400	39.04	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20230327	1.04	1.05	0.98	1.01	371000	1.01	down	down	correct
SMTC.US	Semtech Corporation	20230327	32.09	32.14	30.91	31.18	718400	31.18	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20230327	38.94	39.27	37.86	38.77	19700	38.77	down	down	correct
SNAX.US	Stryve Foods Inc	20230327	0.583	0.624	0.45	0.522	215500	0.522	down	down	correct
SNAXW.US	Stryve Foods Inc	20230327	0.0669	0.0674	0.0151	0.059	25057	0.059	down	down	correct
SNBR.US	Sleep Number Corporation	20230327	29.05	29.35	28.42	28.47	310000	28.47	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230327	0.285	0.309	0.281	0.3	144700	0.3	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20230327	0.93	0.97	0.92	0.93	68000	0.93
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230327	18.19	18.308	18.19	18.308	1300	18.308	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230327	18.54	18.81	18.23	18.63	392400	18.63	up	down	incorrect
SND.US	Smart Sand Inc	20230327	1.71	1.76	1.6	1.71	501000	1.71
SNDL.US	Sundial Growers Inc	20230327	1.57	1.59	1.51	1.545	1983900	1.545	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20230327	21.85	22.17	21.465	21.94	481300	21.94	up	up	correct
SNES.US	SenesTech Inc	20230327	1.475	1.475	1.31	1.35	56200	1.35	down	down	correct
SNEX.US	StoneX Group Inc	20230327	98.43	99.93	96.77	99.83	90400	99.83	up	up	correct
SNFCA.US	Security National Financial Corporation	20230327	6.2	6.2	6.09	6.09	16000	6.09	down	down	correct
SNGX.US	Soligenix Inc	20230327	1.93	2	1.86	1.88	19200	1.88	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230327	1.03	1.04	0.98	1	30100	1	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230327	8.89	8.95	8.45	8.84	20900	8.84	down	up	incorrect
SNPS.US	Synopsys Inc	20230327	377.09	378.78	371.2	373.92	655100	373.92	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230327	0.798	0.875	0.798	0.83	78000	0.83	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230327	10.02	10.02	10.02	10.02	800	10.02
SNRHU.US	Senior Connect Acquisition Corp. I	20230327	10.09	10.09	10.09	10.09	90	10.09
SNRHW.US	Senior Connect Acquisition Corp. I	20230327	0.04	0.043	0.031	0.0311	26474	0.0311	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20230327	1.41	1.41	1.32	1.32	41700	1.32	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20230327	1.37	1.38	1.34	1.38	36500	1.38	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230327	2.05	2.05	1.86	1.87	19400	1.87	down	up	incorrect
SNY.US	Sanofi	20230327	53	53.28	52.72	53.22	1755600	53.22	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230327	5.82	5.88	5.73	5.76	24284700	5.76	down	down	correct
SOHO.US	Sotherly Hotels Inc	20230327	1.98	2.03	1.98	2.03	13900	2.03	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230327	24.15	24.24	24	24.01	12600	24.01	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20230327	24.036	24.06	24.03	24.045	900	24.045	up	down	incorrect
SOHOO.US	Sotherly Hotels Inc	20230327	23.85	23.85	23.85	23.85	300	23.85
SOHU.US	Sohu.com Limited	20230327	13.56	14.22	13.56	14.22	28000	14.22	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20230327	0.47	0.5	0.47	0.49	511000	0.49	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230327	0.03	0.05	0.03	0.03	4800	0.03
SONM.US	Sonim Technologies Inc	20230327	0.7	0.826	0.64	0.826	503200	0.826	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230327	0.56	0.57	0.31	0.36	2817600	0.36	down	up	incorrect
SONO.US	Sonos Inc	20230327	19.36	19.41	18.81	18.94	1583200	18.94	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230327	1.05	1.05	0.99	0.999	114500	0.999	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230327	4.5	4.78	4.38	4.76	87300	4.76	up	up	correct
SOTK.US	Sono	20230327	5.05	5.14	5	5.11	10400	5.11	up	down	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20230327	16.5	16.81	16.365	16.5	522700	16.5
SP.US	SP Plus Corporation	20230327	33.25	33.82	32.55	33.63	85000	33.63	up	up	correct
SPCB.US	SuperCom Ltd	20230327	1.56	1.6	1.55	1.58	24000	1.58	up	up	correct
SPFI.US	South Plains Financial Inc	20230327	22.3	22.32	21.84	22.04	20200	22.04	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20230327	1.24	1.245	1.2	1.245	51600	1.245	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20230327	10.22	10.22	10.22	10.22	0	10.22
SPKBU.US	Silver Spike Acquisition Corp II	20230327	10.2	10.2	10.2	10.2	0	10.2
SPLK.US	Splunk Inc	20230327	91.2	91.84	90.22	90.86	1226900	90.86	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230327	21.42	21.42	20.78	20.95	72700	20.95	down	down	correct
SPOK.US	Spok Holdings Inc	20230327	10.15	10.2	9.97	10.06	109200	10.06	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230327	0.71	0.71	0.66	0.68	1738900	0.68	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230327	2.26	2.38	2.22	2.31	272500	2.31	up	up	correct
SPRO.US	Spero Therapeutics Inc	20230327	1.42	1.46	1.37	1.41	311500	1.41	down	down	correct
SPSC.US	SPS Commerce Inc	20230327	147.13	147.68	145.02	147.15	99400	147.15	up	up	correct
SPT.US	Sprout Social Inc	20230327	61.99	62.61	59.82	59.9	583200	59.9	down	down	correct
SPTN.US	SpartanNash Company	20230327	24.4	24.7	24.38	24.48	327300	24.48	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230327	8.08	8.085	7.873	7.96	301000	7.96	down	up	incorrect
SPWR.US	SunPower Corporation	20230327	12.67	12.72	12.16	12.39	3044300	12.39	down	down	correct
SQFT.US	Presidio Property Trust Inc	20230327	1.07	1.09	1.04	1.07	41300	1.0467
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230327	17.4	17.5	17.4	17.5	1500	17.3104	up	down	incorrect
SQL.US	SeqLL Inc. Common stock	20230327	0.4	0.46	0.4	0.45	67500	0.45	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230327	0.085	0.085	0.0422	0.0684	6083	0.0684	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230327	10.74	11.13	10.6	11.1	454600	11.1	up	up	correct
SRAX.US	SRAX Inc	20230327	0.6	0.6	0.455	0.6	20130	0.6
SRCE.US	1st Source Corporation	20230327	45.6	45.94	44.98	45.11	45400	45.11	down	up	incorrect
SRCL.US	Stericycle Inc	20230327	41.51	41.72	41.2	41.4	508500	41.4	down	down	correct
SRDX.US	Surmodics Inc	20230327	18.69	19.47	18.69	19.23	147800	19.23	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230327	1.74	1.78	1.66	1.67	12200	1.67	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230327	0.332	0.377	0.316	0.3251	1871237	0.3251	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230327	131.51	132.24	129.41	131.14	981500	131.14	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230327	42.94	42.94	42.94	42.94	0	42.94
SRRK.US	Scholar Rock Holding Corporation	20230327	7.9	8.14	7.535	8.01	174200	8.01	up	up	correct
SRTS.US	Sensus Healthcare Inc	20230327	5.03	5.16	5	5.1	125100	5.1	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230327	0.72	0.78	0.61	0.631	387900	0.631	down	up	incorrect
SSB.US	South State Corporation	20230327	75.1	75.3	72.55	72.97	1054000	72.97	down	down	correct
SSBI.US	Summit State Bank	20230327	13.87	14.42	13.87	14.42	400	14.42	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230327	23.04	24.39	22.81	22.89	16400	22.89	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230327	1.02	1.1	0.94	1.07	7000	1.07	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230327	54.37	54.74	54.03	54.42	1068000	54.42	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230327	3.06	3.08	3.06	3.08	2400	3.08	up	up	correct
SSP.US	The E.W. Scripps Company	20230327	8.93	9.22	8.92	9.16	200400	9.16	up	up	correct
SSRM.US	SSR Mining Inc	20230327	14.15	14.68	14.1	14.63	1133900	14.63	up	down	incorrect
SSSS.US	SuRo Capital Corp	20230327	3.58	3.66	3.55	3.63	190300	3.63	up	down	incorrect
SSTI.US	ShotSpotter Inc	20230327	37.96	38.49	37.029	38.05	33200	38.05	up	up	correct
SSYS.US	Stratasys Ltd	20230327	14.33	14.38	14	14.15	309200	14.15	down	up	incorrect
STAA.US	STAAR Surgical Company	20230327	64.49	64.7	62.44	63.51	369100	63.51	down	down	correct
STAB.US	Statera Biopharma Inc	20230327	0.0165	0.0165	0.0135	0.014	341760	0.014	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20230327	1.54	1.55	1.5	1.55	2500	1.55	up	up	correct
STBA.US	S&T Bancorp Inc	20230327	32.9	33.11	32.52	32.56	118900	32.56	down	up	incorrect
STCN.US	Steel Connect Inc	20230327	1.11	1.12	1.1	1.12	6700	1.12	up	up	correct
STEP.US	StepStone Group Inc	20230327	24.04	24.12	23.56	23.87	248700	23.87	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230327	11.22	11.225	10.92	11.08	157400	11.08	down	down	correct
STGW.US	MDC Partners Inc	20230327	6.89	7.02	6.81	6.93	448400	6.93	up	down	incorrect
STIM.US	Neuronetics Inc	20230327	2.87	2.99	2.87	2.93	102600	2.93	up	down	incorrect
STKL.US	SunOpta Inc	20230327	7.54	7.56	7.35	7.49	760100	7.49	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230327	7.83	7.85	7.72	7.82	49900	7.82	down	down	correct
STLD.US	Steel Dynamics Inc	20230327	109.92	111.4	108.48	110.69	1927285	110.2641	up	up	correct
STNE.US	StoneCo Ltd	20230327	9.11	9.31	9	9.18	3638600	9.18	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230327	7.76	8.04	7.39	7.98	668400	7.98	up	up	correct
STRA.US	Strategic Education Inc	20230327	88.03	88.89	87.68	88.57	80700	88.57	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230327	0.407	0.452	0.407	0.439	305800	0.439	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230327	0.0837	0.1044	0.07	0.1044	10175	0.1044	up	up	correct
STRL.US	Sterling Construction Company Inc	20230327	38.33	38.87	37.99	38.42	160400	38.42	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230327	1.7	1.72	1.68	1.71	15400	1.71	up	up	correct
STRO.US	Sutro Biopharma Inc	20230327	4.72	4.89	4.64	4.7	341000	4.7	down	down	correct
STRR.US	Star Equity Holdings Inc	20230327	0.85	0.85	0.76	0.76	15200	0.76	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230327	8.7	8.7	8.7	8.7	0	8.7
STRS.US	Stratus Properties Inc	20230327	19.15	19.3	18.96	19.04	4200	19.04	down	up	incorrect
STRT.US	Strattec Security Corporation	20230327	22.24	22.25	21.82	22.24	13100	22.24
STSA.US	Satsuma Pharmaceuticals Inc	20230327	0.85	0.9	0.8109	0.8506	100502	0.8506	up	up	correct
STTK.US	Shattuck Labs Inc	20230327	2.975	3.011	2.88	3	23400	3	up	up	correct
STX.US	Seagate Technology Holdings plc	20230327	62.22	62.48	61.64	62.01	2265900	62.01	down	down	correct
SUMO.US	Sumo Logic Inc	20230327	12.01	12.06	11.96	11.99	7326900	11.99	down	down	correct
SUNW.US	Sunworks Inc	20230327	1.47	1.5	1.44	1.445	548500	1.445	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20230327	36.18	36.71	35.93	36.4	248400	36.4	up	up	correct
SURF.US	Surface Oncology Inc	20230327	0.62	0.65	0.62	0.628	72900	0.628	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230327	4.31	4.32	4.17	4.3	36300	4.3	down	up	incorrect
SURGW.US	SurgePays Inc. Warrant	20230327	1.0637	1.0637	1.01	1.0101	8978	1.0101	down	down	correct
SVC.US	Service Properties Trust	20230327	9.24	9.42	9.15	9.33	784400	9.33	up	up	correct
SVFD.US	Save Foods Inc	20230327	0.757	0.85	0.73	0.83	21600	0.83	up	up	correct
SVNAU.US	7 Acquisition Corporation Unit	20230327	10.43	10.43	10.43	10.43	0	10.43
SVRA.US	Savara Inc	20230327	2	2.1	2	2.03	73800	2.03	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230327	0.95	0.95	0.93	0.93	1900	0.93	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230327	1.65	1.75	1.65	1.68	14800	1.68	up	up	correct
SWAV.US	ShockWave Medical Inc	20230327	215.69	220	214.57	217.92	307700	217.92	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20230327	11.35	11.4	11.17	11.31	621900	11.31	down	down	correct
SWIM.US	Latham Group Inc	20230327	2.79	2.878	2.71	2.83	372900	2.83	up	up	correct
SWKH.US	SWK Holdings Corporation	20230327	18.18	18.28	17.55	17.74	5100	17.74	down	down	correct
SWKS.US	Skyworks Solutions Inc	20230327	115.47	115.81	112.7	113.11	1205300	113.11	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230327	10.25	10.25	10.25	10.25	1000	10.25
SWSSU.US	Springwater Special Situations Corp Unit	20230327	10.2	10.2	10.2	10.2	1300	10.2
SWSSW.US	Springwater Special Situations Corp. Warrant	20230327	0.044	0.044	0.044	0.044	774	0.044
SWTX.US	SpringWorks Therapeutics Inc	20230327	24.89	25.34	24.29	25.16	671900	25.16	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20230327	0.297	0.323	0.283	0.285	36500	0.285	down	down	correct
SY.US	So	20230327	2.15	2.25	2.09	2.2	203900	2.2	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230327	54.07	54.59	53.31	54.36	76800	54.36	up	up	correct
SYBX.US	Synlogic Inc	20230327	0.59	0.609	0.575	0.581	32400	0.581	down	up	incorrect
SYNA.US	Synaptics Incorporated	20230327	109.74	110.04	107.17	107.38	439400	107.38	down	down	correct
SYNH.US	Syneos Health Inc	20230327	34.52	35.25	34.52	34.94	1083500	34.94	up	up	correct
SYPR.US	Sypris Solutions Inc	20230327	2.02	2.04	2	2	12000	2	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20230327	2.82	2.82	2.67	2.77	47200	2.77	down	down	correct
SYTA.US	Siyata Mobile Inc	20230327	0.18	0.182	0.1717	0.1802	1008295	0.1802	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20230327	0.0672	0.0672	0.0672	0.0672	100	0.0672
SZZLU.US	Sizzle Acquisition Corp. Unit	20230327	10.59	10.6	10.59	10.6	400	10.6	up	up	correct
TA.US	TravelCenters of America Inc	20230327	86.91	87.17	86.54	86.6	610000	86.6	down	down	correct
TACT.US	TransAct Technologies Incorporated	20230327	6.12	6.33	5.9	6.15	14100	6.15	up	up	correct
TAIT.US	Taitron Components Incorporated	20230327	3.55	3.61	3.55	3.57	6800	3.57	up	up	correct
TAKMX.US	TAKMX	20230327	8.31	8.31	8.31	8.31	0	8.31
TALK.US	Talkspace Inc	20230327	0.7	0.72	0.66	0.705	253300	0.705	up	down	incorrect
TALKW.US	Talkspace Inc	20230327	0.1099	0.1157	0.062	0.1157	17646	0.1157	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230327	1.77	1.82	1.76	1.78	75800	1.78	up	up	correct
TANH.US	Tantech Holdings Ltd	20230327	2.12	2.12	1.905	1.96	9500	1.96	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230327	25.54	25.54	25.15	25.43	18200	24.917	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20230327	25.2	25.285	25.15	25.285	4300	25.285	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230327	25.38	25.46	25.38	25.42	7100	24.9212	up	down	incorrect
TAOP.US	Taoping Inc	20230327	0.64	0.64	0.57	0.59	65800	0.59	down	down	correct
TARA.US	Protara Therapeutics Inc	20230327	3.511	3.6	3.19	3.31	27800	3.31	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20230327	12.05	12.245	11.89	12.17	116300	12.17	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230327	14.37	14.96	14.12	14.85	307700	14.85	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230327	2.18	2.28	2.14	2.27	124500	2.27	up	up	correct
TATT.US	TAT Technologies Ltd	20230327	5.42	5.7	5.42	5.7	1900	5.7	up	up	correct
TAYD.US	Taylor Devices Inc	20230327	16.5	16.75	16.06	16.54	7000	16.54	up	up	correct
TBBK.US	The Bancorp Inc	20230327	29.39	29.39	28.72	28.96	375500	28.96	down	up	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20230327	9.97	9.99	9.96	9.99	3000	9.99	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230327	9.92	9.92	9.92	9.92	0	9.92
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230327	2.54	2.6	2.52	2.56	256300	2.56	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230327	0.41	0.41	0.41	0.41	4783	0.41
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230327	14.9	14.9	14.75	14.9	60100	14.9
TBLT.US	ToughBuilt Industries Inc	20230327	1.25	1.28	1.23	1.27	194700	1.27	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230327	0.088	0.13	0.088	0.088	800	0.088
TBNK.US	Territorial Bancorp Inc	20230327	19.46	19.86	19.26	19.36	12300	19.36	down	down	correct
TBPH.US	Theravance Biopharma Inc	20230327	10.56	10.88	10.5	10.79	425500	10.79	up	up	correct
TC.US	TuanChe ADR	20230327	0.59	0.59	0.5203	0.5701	11654	0.5701	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20230327	14.79	15.24	14.75	15.24	3000	15.24	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20230327	52.37	52.65	49.9	50.3	731500	50.3	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230327	18.35	18.75	18.245	18.385	4600	18.385	up	up	correct
TCBK.US	TriCo Bancshares	20230327	43.7	44.35	42.62	42.63	64200	42.63	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230327	13.66	14.046	13.66	14.046	1100	14.046	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230327	16.42	16.65	15.65	15.72	43800	15.72	down	down	correct
TCCO.US	Technical Communications Corporation	20230327	0.6	0.6	0.6	0.6	100	0.6
TCDA.US	Tricida Inc	20230327	0.014	0.0141	0.013	0.0141	152020	0.0141	up	up	correct
TCFC.US	The Community Financial Corporation	20230327	34.35	34.35	33.47	33.47	7600	33.47	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230327	16.61	17.05	16.33	16.7	240000	16.7	up	up	correct
TCOM.US	Trip.com Group Limited	20230327	36.025	36.23	35.71	36.11	3306120	36.11	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230327	1.69	1.73	1.67	1.67	34200	1.67	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20230327	10.01	10.1	9.99	9.99	252700	9.99	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20230327	1.5	1.52	1.45	1.51	126300	1.51	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20230327	2.3	2.41	2.3	2.41	17800	2.41	up	up	correct
TCVA.US	TCV Acquisition Corp	20230327	10.22	10.222	10.22	10.22	228300	10.22
TCX.US	Tucows Inc	20230327	24.87	24.99	23.23	23.36	82427	23.36	down	down	correct
TDS.US	PV	20230327	13.13	14.08	13.13	13.9	86757	13.9	up	up	correct
TDUP.US	ThredUp Inc	20230327	2.28	2.335	2.2	2.21	451900	2.21	down	down	correct
TDW.US	WT	20230327	3	3	3	3	363	3
TEAM.US	Atlassian Corporation Plc	20230327	153.43	156.26	152.09	154.99	1452867	154.99	up	up	correct
TECH.US	Bio	20230327	73.13	73.9	72.69	73.41	636300	73.41	up	up	correct
TECTP.US	Tectonic Financial Inc	20230327	9.871	9.9	9.74	9.9	4900	9.9	up	up	correct
TEDU.US	Tarena International Inc	20230327	3.6	3.94	3.6	3.82	11100	3.82	up	down	incorrect
TELA.US	TELA Bio Inc	20230327	10.01	10.49	9.878	10.49	29900	10.49	up	up	correct
TELL.US	Tellurian Inc	20230327	1.07	1.09	1.01	1.08	12112100	1.08	up	up	correct
TENB.US	Tenable Holdings Inc	20230327	44.72	45.74	44.39	45.55	566900	45.55	up	up	correct
TENX.US	Tenax Therapeutics Inc	20230327	0.52	0.544	0.488	0.505	1408600	0.505	down	up	incorrect
TER.US	Teradyne Inc	20230327	106.74	107.57	105.06	105.35	1133000	105.35	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230327	9.07	9.55	8.9	9.44	225328	9.44	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230327	4.42	4.55	4.42	4.55	8100	4.55	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20230327	10.165	10.17	10.165	10.17	119891	10.17	up	down	incorrect
TETCU.US	Tech and Energy Transition Corporation	20230327	10.15	10.15	10.15	10.15	519	10.15
TFC.US	PR	20230327	19.85	20.42	19.71	20.24	114238	20.24	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230327	0.7	0.719	0.675	0.691	127500	0.691	down	down	correct
TFSL.US	TFS Financial Corporation	20230327	12.81	12.95	12.67	12.71	253700	12.71	down	down	correct
TGH.US	PB	20230327	19.68	19.68	18.7701	19.2	4394	19.2	down	down	correct
TGLS.US	Tecnoglass Inc	20230327	38.57	38.82	36.96	38.66	478637	38.5735	up	up	correct
TGTX.US	TG Therapeutics Inc	20230327	14.9	15.28	14.62	15	4279600	15	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230327	10.375	10.375	10.34	10.34	3300	10.34	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20230327	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230327	0.06	0.06	0.06	0.06	0	0.06
TH.US	Target Hospitality Corp	20230327	15.89	16.01	15.615	15.66	351100	15.66	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230327	10.17	10.19	10.17	10.19	1900	10.19	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230327	10.11	10.11	10.11	10.11	0	10.11
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230327	0.179	0.179	0.1758	0.1758	419	0.1758	down	down	correct
THFF.US	First Financial Corporation	20230327	38.93	38.93	38.27	38.33	37800	38.33	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230327	3.67	3.8	3.2	3.38	130200	3.38	down	up	incorrect
THRM.US	Gentherm Incorporated	20230327	58.56	58.56	57.32	57.96	172900	57.96	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230327	5.1	5.379	4.5	4.73	95900	4.73	down	up	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230327	7.39	7.55	7.29	7.35	146700	7.35	down	up	incorrect
THRY.US	Thryv Holdings Inc	20230327	22.39	22.84	22.3	22.64	311900	22.64	up	up	correct
THTX.US	Theratechnologies Inc	20230327	0.83	0.87	0.83	0.83	11100	0.83
THWWW.US	Target Hospitality Corp	20230327	5.5	5.5	5.4	5.4	1087	5.4	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20230327	6.12	6.12	6.11	6.12	318917	6.12
TIGO.US	Millicom International Cellular S.A	20230327	17.96	18.1	17.815	18.07	134400	18.07	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230327	3.12	3.14	3.05	3.1	437500	3.1	down	down	correct
TIL.US	Instil Bio Inc	20230327	0.6094	0.6321	0.6025	0.6172	372743	0.6172	up	up	correct
TILE.US	Interface Inc	20230327	7.93	8.06	7.81	8.02	281900	8.0098	up	down	incorrect
TIOA.US	Tio Tech A Class A Ordinary Share	20230327	10.21	10.21	10.19	10.19	4266700	10.19	down	down	correct
TIOAU.US	Tio Tech A	20230327	10.21	10.21	10.21	10.21	5200	10.21
TIOAW.US	Tio Tech A Warrants	20230327	0.0079	0.0079	0.0039	0.0039	1300	0.0039	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230327	32.7	32.7	32.7	32.7	0	32.7
TIPPX.US	Total Income + Real Estate Fund CL C	20230327	31.06	31.06	31.06	31.06	0	31.06
TIPRX.US	Totl In Rl Est A	20230327	33.18	33.18	33.18	33.18	0	33.18
TIPT.US	Tiptree Inc	20230327	14.2	14.79	13.95	14.41	113600	14.41	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230327	34.01	34.01	34.01	34.01	0	34.01
TIRX.US	Tian Ruixiang Holdings Ltd	20230327	1.141	1.141	1.09	1.11	3400	1.11	down	down	correct
TITN.US	Titan Machinery Inc	20230327	28.35	29.75	28	29.39	353100	29.39	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230327	0.175	0.178	0.17	0.176	62800	0.176	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230327	3.08	3.219	2.8	2.89	26600	2.89	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230327	4.3	4.3	4.3	4.3	1300	4.3
TLIS.US	Talis Biomedical Corporation	20230327	0.493	0.517	0.446	0.483	171200	0.483	down	down	correct
TLRY.US	Tilray Inc	20230327	2.62	2.64	2.54	2.61	6965300	2.61	down	up	incorrect
TLS.US	Telos Corporation	20230327	2.4	2.55	2.38	2.5	679200	2.5	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20230327	0.86	0.91	0.82	0.86	77500	0.86
TMC.US	TMC the metals company Inc	20230327	0.806	0.806	0.78	0.795	559600	0.795	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20230327	24.8	25	24.485	24.84	289200	24.84	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230327	0.1	0.118	0.1	0.11	7400	0.11	up	down	incorrect
TMDI.US	Titan Medical Inc	20230327	0.095	0.109	0.0925	0.1011	125101	0.1011	up	up	correct
TMDX.US	TransMedics Group Inc	20230327	75.5	77.09	74.524	75.87	210500	75.87	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230327	10.321	10.36	10.32	10.33	18900	10.33	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20230327	10.26	10.26	10.26	10.26	0	10.26
TMKRW.US	Tastemaker Acquisition Corp	20230327	0.25	0.25	0.25	0.25	1	0.25
TMUS.US	T	20230327	143.41	144.85	143.01	143.9	4945900	143.9	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20230327	42.32	42.4	40.21	40.42	1298400	40.42	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230327	4.17	4.18	3.55	3.78	165400	3.78	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230327	0.59	0.6	0.55	0.56	419000	0.56	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230327	2.58	2.72	2.55	2.64	266100	2.64	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230327	10.54	10.54	10.54	10.54	0	10.54
TOI.US	DFP Healthcare Acquisitions Corp	20230327	0.716	0.74	0.704	0.734	29700	0.734	up	up	correct
TOIIW.US	The Oncology Institute Inc	20230327	0.1768	0.1772	0.0648	0.0901	10548	0.0901	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230327	0.6	0.65	0.6	0.62	13900	0.62	up	up	correct
TOPS.US	Top Ships Inc	20230327	0.84	0.9	0.84	0.89	1078500	0.89	up	down	incorrect
TOUR.US	Tuniu Corporation	20230327	1.83	1.83	1.7	1.75	285900	1.75	down	up	incorrect
TOWN.US	TowneBank	20230327	27.81	27.96	27.36	27.42	268600	27.19	down	down	correct
TPIC.US	TPI Composites Inc	20230327	11.55	11.55	10.84	11.3	941700	11.3	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230327	1.43	1.49	1.37	1.373	14800	1.373	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230327	15.02	15.56	14.085	14.95	34800	14.95	down	down	correct
TREE.US	LendingTree Inc	20230327	26.2	26.33	25.59	26.1	153500	26.1	down	up	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20230327	5	5.19	4.8	5.005	30700	5.005	up	up	correct
TRIB.US	Trinity Biotech plc	20230327	0.95	0.95	0.86	0.89	76800	0.89	down	down	correct
TRIN.US	Trinity Capital Inc	20230327	13.74	13.955	13.695	13.85	303498	13.3646	up	up	correct
TRIP.US	TripAdvisor Inc	20230327	18.68	18.71	18.43	18.53	2643800	18.53	down	down	correct
TRIS.US	UN	20230327	10.45	10.45	10.45	10.45	0	10.45
TRKAW.US	Troika Media Group Inc	20230327	0.0666	0.08	0.0612	0.08	14542	0.08	up	up	correct
TRMB.US	Trimble Inc	20230327	49.78	50.21	49.23	49.72	968300	49.72	down	down	correct
TRMD.US	TORM plc	20230327	32.27	32.72	31.57	32.51	283900	32.51	up	up	correct
TRMK.US	Trustmark Corporation	20230327	25.76	25.92	25.35	25.51	226800	25.51	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230327	5.3	5.359	5.21	5.26	47700	5.26	down	up	incorrect
TRNS.US	Transcat Inc	20230327	86.9	89.17	86.83	88.27	24100	88.27	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230327	10.65	10.65	10.65	10.65	5	10.65
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230327	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230327	0.0701	0.085	0.07	0.085	20729	0.085	up	up	correct
TROO.US	TROOPS Inc	20230327	3.15	3.48	3.12	3.48	4500	3.48	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230327	110.71	110.8	108.18	108.56	1422200	108.56	down	down	correct
TRS.US	TriMas Corporation	20230327	27.25	27.44	27.05	27.19	82800	27.19	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20230327	32.99	33.2	32.7	32.72	106400	32.72	down	down	correct
TRTN.US	PE	20230327	19.3	20.49	19.3	19.99	11846	19.99	up	up	correct
TRUE.US	TrueCar Inc	20230327	2.27	2.31	2.21	2.31	438800	2.31	up	up	correct
TRUP.US	Trupanion Inc	20230327	38.35	39.48	36.14	38.49	1447000	38.49	up	up	correct
TRVG.US	trivago N.V	20230327	1.46	1.535	1.46	1.5	98600	1.5	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230327	1.84	1.84	1.77	1.82	11000	1.82	down	down	correct
TRVN.US	Trevena Inc	20230327	0.71	0.799	0.682	0.774	127200	0.774	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230327	6.51	7	6.42	6.95	36100	6.95	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230327	28.23	28.59	28	28.02	14900	28.02	down	down	correct
TSCO.US	Tractor Supply Company	20230327	227.83	232	226.64	229.77	939600	229.77	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230327	41.5	41.58	41.09	41.1	344000	41.1	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20230327	0.691	0.706	0.671	0.695	421800	0.695	up	down	incorrect
TSIFX.US	TSIFX	20230327	8.91	8.91	8.91	8.91	0	8.91
TSLA.US	Tesla Inc	20230327	194.415	197.39	189.94	191.81	120851602	191.81	down	down	correct
TSP.US	TuSimple Holdings Inc	20230327	1.36	1.36	1.27	1.34	1753300	1.34	down	down	correct
TSRI.US	TSR Inc	20230327	7.8	7.8	7.62	7.62	3900	7.62	down	down	correct
TSVT.US	2seventy bio Inc	20230327	9.33	9.88	9.33	9.45	501800	9.45	up	up	correct
TTCF.US	Tattooed Chef Inc	20230327	1.49	1.51	1.4	1.49	422200	1.49
TTD.US	The Trade Desk Inc	20230327	61	61.66	59.55	59.9	4109700	59.9	down	down	correct
TTEC.US	TTEC Holdings Inc	20230327	36.36	36.575	35.92	36.15	169072	35.6379	down	down	correct
TTEK.US	Tetra Tech Inc	20230327	144.74	145.5	143.55	144.05	199200	144.05	down	up	incorrect
TTGT.US	TechTarget Inc	20230327	35.71	35.86	33.9	35.2	127100	35.2	down	down	correct
TTMI.US	TTM Technologies Inc	20230327	12.71	12.79	12.61	12.7	297700	12.7	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230327	0.77	0.77	0.71	0.73	16800	0.73	down	down	correct
TTOO.US	T2 Biosystems Inc	20230327	0.5	0.51	0.478	0.496	540000	0.496	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230327	4.67	4.71	4.5	4.58	65100	4.58	down	down	correct
TTWO.US	Take	20230327	118.2	118.5	116.14	116.98	1036800	116.98	down	down	correct
TUEM.US	Tuesday Morning Corporation	20230327	0.061	0.061	0.061	0.061	648	0.061
TURN.US	180 Degree Capital Corp	20230327	5.01	5.03	4.96	5	3400	5	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230327	4.02	4.19	3.965	4.175	136000	4.175	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230327	20.94	21.76	20.66	21.64	1179852	21.64	up	up	correct
TW.US	Tradeweb Markets Inc	20230327	74.5	75.04	73.8	73.98	478100	73.98	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230327	10.07	10.07	10.07	10.07	80000	10.07
TWCBU.US	Bilander Acquisition Corp. Unit	20230327	10.04	10.04	10.04	10.04	0	10.04
TWCBW.US	Bilander Acquisition Corp. Warrant	20230327	0.1847	0.1847	0.1726	0.1813	665	0.1813	down	down	correct
TWIN.US	Twin Disc Incorporated	20230327	9.48	9.58	9.11	9.43	10300	9.43	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230327	7.1	7.29	7.01	7.14	328500	7.14	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20230327	10.2	10.355	10.2	10.35	15900	10.35	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20230327	0.0501	0.0739	0.0501	0.0739	2867	0.0739	up	up	correct
TWNK.US	Hostess Brands Inc	20230327	24.64	24.97	24.64	24.78	427500	24.78	up	down	incorrect
TWOU.US	2U Inc	20230327	6.67	6.97	6.59	6.76	750400	6.76	up	up	correct
TWST.US	Twist Bioscience Corporation	20230327	16.43	16.86	16.16	16.28	758700	16.28	down	down	correct
TXG.US	10x Genomics Inc	20230327	50.57	51.55	49.34	49.76	588100	49.76	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20230327	3.84	3.84	3.53	3.72	90000	3.72	down	down	correct
TXN.US	Texas Instruments Incorporated	20230327	179.63	179.81	176.41	177.05	4453200	177.05	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230327	104.93	105.35	104.06	104.57	401200	104.57	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230327	15.8	16	15.45	15.97	52500	15.97	up	up	correct
TZOO.US	Travelzoo	20230327	5.23	5.27	5.14	5.15	33400	5.15	down	down	correct
UAL.US	United Airlines Holdings Inc	20230327	41.95	42.29	41.15	41.94	6793500	41.94	down	down	correct
UBCP.US	United Bancorp Inc	20230327	15.13	15.13	14.71	14.71	2600	14.71	down	down	correct
UBFO.US	United Security Bancshares	20230327	6.26	6.4	6.18	6.35	15400	6.35	up	up	correct
UBOH.US	United Bancshares Inc	20230327	19.06	19.06	19.06	19.06	0	19.06
UBSI.US	United Bankshares Inc	20230327	37.44	37.5	36.61	36.74	658900	36.74	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20230327	2.22	2.71	1.94	1.95	6015500	1.95	down	down	correct
UCBI.US	United Community Banks Inc	20230327	29.12	29.13	28.52	28.62	1033300	28.62	down	down	correct
UCBIO.US	United Community Banks Inc	20230327	21.95	22.47	20.43	21.405	6700	21.405	down	down	correct
UCL.US	uCloudlink Group Inc	20230327	4.07	4.07	3.76	3.78	61672	3.78	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230327	31.14	31.34	30.35	30.83	216800	30.83	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230327	8.72	8.82	8.41	8.58	519400	8.58	down	up	incorrect
UEIC.US	Universal Electronics Inc	20230327	9.55	9.78	9.38	9.58	361700	9.58	up	up	correct
UFCS.US	United Fire Group Inc	20230327	26.61	26.81	26.38	26.44	68500	26.44	down	down	correct
UFPI.US	UFP Industries Inc	20230327	77.28	77.93	76.04	77.75	327400	77.75	up	up	correct
UFPT.US	UFP Technologies Inc	20230327	128.21	131.8	128.21	129.48	86300	129.48	up	up	correct
UG.US	United	20230327	9.4	9.45	9.1	9.12	10100	9.12	down	down	correct
UGRO.US	urban	20230327	2.61	2.6237	2.49	2.59	11655	2.59	down	down	correct
UHAL.US	AMERCO	20230327	54.47	55.82	54.27	55.14	150800	55.14	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230327	2.5	2.58	2.41	2.48	67000	2.48	down	down	correct
UK.US	Ucommune International Ltd	20230327	0.9879	1.05	0.98	1	182704	1	up	up	correct
UKOMW.US	Ucommune International Ltd	20230327	0.0366	0.0366	0.0201	0.03	2279	0.03	down	up	incorrect
ULBI.US	Ultralife Corporation	20230327	4	4.01	3.89	3.9	16200	3.9	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230327	8.79	8.826	8.652	8.78	933600	8.78	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230327	27.74	28.5	27.65	28.16	53800	28.16	up	up	correct
ULTA.US	Ulta Beauty Inc	20230327	516.46	522.67	514.37	520.45	469400	520.45	up	up	correct
UMBF.US	UMB Financial Corporation	20230327	62.03	63.01	59.11	59.25	644500	59.25	down	down	correct
UNAM.US	Unico American Corporation	20230327	1.08	1.1	1.08	1.1	3600	1.1	up	up	correct
UNB.US	Union Bankshares Inc	20230327	23.07	23.07	21.74	22.49	8100	22.49	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230327	1.88	1.97	1.67	1.7	657000	1.7	down	down	correct
UNIT.US	Uniti Group Inc	20230327	3.5	3.52	3.38	3.49	2918579	3.3438	down	down	correct
UNTY.US	Unity Bancorp Inc	20230327	23.13	23.6	22.96	23.03	16800	23.03	down	down	correct
UONE.US	Urban One Inc	20230327	7.25	7.33	7.2	7.29	11700	7.29	up	up	correct
UONEK.US	Urban One Inc	20230327	5.24	5.34	5.18	5.28	21200	5.28	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230327	0.63	0.63	0.582	0.582	3700	0.582	down	down	correct
UPLD.US	Upland Software Inc	20230327	4.25	4.28	4.15	4.2	286997	4.2	down	down	correct
UPST.US	Upstart Holdings Inc	20230327	13.32	13.33	12.84	13.13	3751300	13.13	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230327	10.49	10.49	10.49	10.49	0	10.49
UPWK.US	Upwork Inc	20230327	11.61	11.63	11.11	11.28	1174300	11.28	down	down	correct
URBN.US	Urban Outfitters Inc	20230327	26.83	26.83	25.97	26.37	1197300	26.37	down	down	correct
URGN.US	UroGen Pharma Ltd	20230327	8.39	8.69	8.12	8.18	187700	8.18	down	down	correct
UROY.US	Uranium Royalty Corp	20230327	1.99	2.04	1.955	2.02	469400	2.02	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230327	8.59	8.68	8.43	8.68	8400	8.68	up	up	correct
USAU.US	U.S. Gold Corp	20230327	4.36	4.7	4.3	4.67	117700	4.67	up	up	correct
USCB.US	US Century Bank	20230327	10.88	10.99	10.87	10.87	6600	10.87	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230327	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230327	1.77	1.84	1.76	1.84	29600	1.84	up	up	correct
USIO.US	Usio Inc	20230327	1.69	1.73	1.69	1.7	38800	1.7	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20230327	151.91	151.91	151.91	151.91	1600	151.91
USQIX.US	USQ Core Real Estate Fund	20230327	27.87	27.87	27.87	27.87	0	27.87
USQSX.US	USQ Core Real Estate Fund	20230327	27.92	27.92	27.92	27.92	0	27.92
UTHR.US	United Therapeutics Corporation	20230327	220.15	221.96	214.62	218.01	492100	218.01	down	down	correct
UTMD.US	Utah Medical Products Inc	20230327	93	93.98	90.61	92.77	3000	92.77	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230327	0.83	0.83	0.82	0.822	2300	0.822	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230327	0.219	0.224	0.206	0.209	87500	0.209	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230327	3.59	3.96	3.59	3.94	3100	3.94	up	up	correct
UVSP.US	Univest Financial Corporation	20230327	24.93	25.22	24.01	24.06	102000	24.06	down	down	correct
UXIN.US	Uxin Limited	20230327	2.43	2.53	2.34	2.5	83700	2.5	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230327	37.5	37.5	36.08	36.83	4400	36.83	down	down	correct
VACC.US	Vaccitech plc	20230327	2.45	2.522	2.35	2.47	63300	2.47	up	up	correct
VALN.US	Valneva SE	20230327	10	11.02	9.9	11.02	10100	11.02	up	down	incorrect
VALU.US	Value Line Inc	20230327	49.5	50.5	49.15	49.15	3000	49.15	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230327	10.01	10.08	10.01	10.02	900	10.02	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230327	2.24	2.24	2.1	2.16	73800	2.16	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20230327	54.5	54.5	54.5	54.5	0	54.5
VBIV.US	VBI Vaccines Inc	20230327	0.29	0.31	0.28	0.3	874100	0.3	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230327	0.17	0.172	0.153	0.172	1519900	0.172	up	up	correct
VBNK.US	VersaBank Common Shares	20230327	7.64	7.64	7.45	7.49	99500	7.49	down	down	correct
VBTX.US	Veritex Holdings Inc	20230327	19.97	20.97	19.26	19.3	428300	19.3	down	down	correct
VC.US	Visteon Corporation	20230327	155.86	157.79	153.84	156.33	157700	156.33	up	up	correct
VCEL.US	Vericel Corporation	20230327	29.19	29.69	28.92	29.08	185400	29.08	down	up	incorrect
VCMIX.US	Versus Capital Multi	20230327	28.02	28.02	28.02	28.02	0	28.02
VCNX.US	Vaccinex Inc	20230327	0.4	0.43	0.4	0.41	47500	0.41	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20230327	27.37	27.37	27.37	27.37	0	27.37
VCTR.US	Victory Capital Holdings Inc	20230327	30.41	30.79	29.55	29.71	591500	29.71	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230327	10.16	10.2	10.16	10.16	1100	10.16
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230327	10.19	10.2	10.18	10.18	700	10.18	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230327	0.1136	0.1136	0.1136	0.1136	299	0.1136
VCYT.US	Veracyte Inc	20230327	22.16	22.49	21.52	21.91	969400	21.91	down	down	correct
VECO.US	Veeco Instruments Inc	20230327	20.85	20.85	20.47	20.53	186800	20.53	down	down	correct
VECT.US	VectivBio Holding AG	20230327	8.35	8.67	8.21	8.4	115300	8.4	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230327	1.768	1.81	1.68	1.7	10100	1.7	down	down	correct
VEON.US	VEON Ltd	20230327	17.5	17.5	17.25	17.25	18800	17.25	down	down	correct
VERA.US	Vera Therapeutics Inc	20230327	7.48	7.69	7.17	7.3	346600	7.3	down	down	correct
VERB.US	Verb Technology Company Inc	20230327	0.107	0.128	0.106	0.125	3205100	0.125	up	up	correct
VERBW.US	Verb Technology Company Inc	20230327	0.0294	0.0299	0.0211	0.0299	6844	0.0299	up	up	correct
VERI.US	Veritone Inc	20230327	5.36	5.59	5.17	5.44	578100	5.44	up	up	correct
VERO.US	Venus Concept Inc	20230327	0.18	0.199	0.15	0.18	657000	0.18
VERU.US	Veru Inc	20230327	1.38	1.39	1.28	1.28	1827800	1.28	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230327	14.53	14.825	14.395	14.67	557400	14.67	up	down	incorrect
VERX.US	Vertex Inc	20230327	18.87	19.48	18.53	19.18	213400	19.18	up	up	correct
VERY.US	Vericity Inc	20230327	7.79	7.79	7.79	7.79	300	7.79
VEV.US	Vicinity Motor Corp. Common Stock	20230327	0.8	0.815	0.775	0.79	22100	0.79	down	down	correct
VFF.US	Village Farms International Inc	20230327	0.855	0.86	0.812	0.812	452500	0.812	down	down	correct
VFLEX.US	VFLEX	20230327	26.24	26.24	26.24	26.24	0	26.24
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230327	10.42	10.42	10.42	10.42	31	10.42
VIA.US	Via Renewables Inc	20230327	16.21	16.48	15.884	16.38	44000	16.38	up	down	incorrect
VIASP.US	Via Renewables Inc	20230327	21.7	22.27	20.6	21.99	4500	21.2901	up	up	correct
VIAV.US	Viavi Solutions Inc	20230327	10.47	10.52	10.33	10.36	778500	10.36	down	down	correct
VICR.US	Vicor Corporation	20230327	44.08	44.08	43.15	43.91	166200	43.91	down	down	correct
VIEW.US	View Inc	20230327	0.547	0.557	0.531	0.532	275900	0.532	down	down	correct
VIEWW.US	View Inc	20230327	0.0233	0.0397	0.0233	0.0363	8601	0.0363	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230327	10.3	10.3	10.3	10.3	0	10.3
VINC.US	Vincerx Pharma Inc	20230327	0.94	1	0.94	0.94	14800	0.94
VINO.US	Gaucho Group Holdings Inc	20230327	0.96	1	0.96	0.973	15800	0.973	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230327	8.51	8.62	8.13	8.28	61500	8.28	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230327	0.98	1	0.95	0.96	29400	0.96	down	down	correct
VIR.US	Vir Biotechnology Inc	20230327	22.52	23.13	22.39	23.01	717900	23.01	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230327	3.66	3.89	3.66	3.86	28700	3.86	up	up	correct
VIRI.US	Virios Therapeutics Inc	20230327	0.418	0.42	0.38	0.385	1587600	0.385	down	down	correct
VIRT.US	Virtu Financial Inc	20230327	17.44	17.65	17.22	17.5	1150700	17.5	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20230327	1.5	1.5	1.38	1.38	43800	1.38	down	down	correct
VISL.US	Vislink Technologies Inc	20230327	0.39	0.41	0.38	0.38	196700	0.38	down	down	correct
VITL.US	Vital Farms Inc	20230327	14.95	15.375	14.95	15.28	184800	15.28	up	down	incorrect
VIVE.US	Viveve Medical Inc	20230327	0.059	0.066	0.059	0.062	8000	0.062	up	up	correct
VJET.US	voxeljet AG	20230327	2.06	2.1	2.01	2.02	9500	2.02	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230327	8.92	9.541	8.86	9.12	1943600	9.12	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20230327	10.23	10.23	10.23	10.23	0	10.23
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20230327	0.0301	0.044	0.0301	0.044	1967	0.044	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230327	1.37	1.45	1.36	1.45	17600	1.45	up	down	incorrect
VLGEA.US	Village Super Market Inc	20230327	23	23	22.71	22.83	29200	22.83	down	down	correct
VLN.US	WT	20230327	0.1375	0.1375	0.1374	0.1374	14868	0.1374	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20230327	0.395	0.42	0.39	0.397	162200	0.397	up	up	correct
VLY.US	Valley National Bancorp	20230327	9.63	9.71	9.33	9.36	4862800	9.36	down	down	correct
VLYPO.US	Valley National Bancorp	20230327	22.85	22.95	22.5	22.95	4700	22.95	up	up	correct
VLYPP.US	Valley National Bancorp	20230327	21.05	21.39	20.72	20.75	17500	20.75	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20230327	3.65	4	3.65	3.91	10000	3.91	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20230327	10.2	10.32	9.52	9.71	103300	9.71	down	down	correct
VMEO.US	Vimeo Inc	20230327	3.64	3.67	3.55	3.65	4668500	3.65	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230327	10.33	10.33	10.33	10.33	0	10.33
VNDA.US	Vanda Pharmaceuticals Inc	20230327	6.76	6.87	6.73	6.83	455400	6.83	up	up	correct
VNET.US	21Vianet Group Inc	20230327	3.25	3.37	3.13	3.29	1688400	3.29	up	up	correct
VNO.US	PO	20230327	10.29	10.6	10.23	10.35	113630	10.35	up	up	correct
VNOM.US	Viper Energy Partners LP	20230327	27.04	27.85	26.76	27.58	283400	27.58	up	down	incorrect
VOD.US	Vodafone Group Plc	20230327	10.9	10.97	10.87	10.91	2968300	10.91	up	down	incorrect
VOR.US	Vor Biopharma Inc	20230327	6.02	6.17	5.58	5.62	124000	5.62	down	down	correct
VOXX.US	VOXX International Corporation	20230327	12.19	12.19	12.04	12.11	15600	12.11	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20230327	10.28	10.28	10.28	10.28	0	10.28
VPCBU.US	VPC Impact Acquisition Holdings II	20230327	10.26	10.26	10.26	10.26	0	10.26
VQS.US	Viq Solutions Inc	20230327	0.3045	0.3199	0.293	0.2934	33000	0.2934	down	up	incorrect
VRA.US	Vera Bradley Inc	20230327	5.83	5.9	5.7	5.74	198300	5.74	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230327	3.6	3.75	3.517	3.61	33300	3.61	up	down	incorrect
VRAY.US	ViewRay Inc	20230327	3.42	3.435	3.305	3.33	706800	3.33	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230327	6.66	6.74	6.405	6.45	175200	6.45	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230327	25.61	26.265	25.46	25.63	421762	25.63	up	up	correct
VREX.US	Varex Imaging Corporation	20230327	18.08	18.26	17.99	18.06	175100	18.06	down	down	correct
VRM.US	Vroom Inc	20230327	0.85	0.874	0.82	0.84	1081400	0.84	down	up	incorrect
VRME.US	VerifyMe Inc	20230327	1.53	1.63	1.52	1.56	19600	1.56	up	up	correct
VRNA.US	Verona Pharma plc	20230327	20.74	21.1	20.32	20.35	347800	20.35	down	down	correct
VRNS.US	Varonis Systems Inc	20230327	25.8	25.99	25.35	25.46	624600	25.46	down	up	incorrect
VRNT.US	Verint Systems Inc	20230327	36.51	37.05	36.46	36.87	474300	36.87	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230327	0.85	0.88	0.78	0.819	34500	0.819	down	down	correct
VRRM.US	Verra Mobility Corporation	20230327	17.07	17.15	16.8	16.96	1180500	16.96	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20230327	187.04	188.67	185.04	185.24	828700	185.24	down	down	correct
VRSN.US	VeriSign Inc	20230327	201.88	204.3	201.88	203.93	715400	203.93	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230327	175.03	176.73	172.47	175.7	63800	175.7	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230327	314.68	315.27	307.93	308.47	1114400	308.47	down	down	correct
VS.US	Versus Systems Inc	20230327	0.59	0.695	0.59	0.6354	1603200	0.6354	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230327	10.9125	10.9125	10.9125	10.9125	0	10.9125
VSAT.US	Viasat Inc	20230327	31.87	32.1	31.28	31.75	602400	31.75	down	down	correct
VSEC.US	VSE Corporation	20230327	45.34	45.88	44.14	44.71	43900	44.71	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20230327	5.74	5.74	5.74	5.74	0	5.74
VSLCX.US	Invesco Senior Loan Fund Class C	20230327	5.75	5.75	5.75	5.75	0	5.75
VSLYX.US	If Inv Snr Fnd Y	20230327	5.74	5.74	5.74	5.74	0	5.74
VSSYW.US	Versus Systems Inc	20230327	0.042	0.042	0.042	0.042	1700	0.042
VSTA.US	Vasta Platform Limited	20230327	3.13	3.21	3.1	3.16	12477	3.16	up	up	correct
VSTM.US	Verastem Inc	20230327	0.44	0.45	0.42	0.42	420300	0.42	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230327	0.14	0.15	0.14	0.14	3322800	0.14
VTNR.US	Vertex Energy Inc	20230327	8.62	9.4	8.57	9.29	2891500	9.29	up	down	incorrect
VTRS.US	Viatris Inc	20230327	9.42	9.59	9.33	9.47	6892800	9.47	up	up	correct
VTRU.US	Vitru Limited	20230327	22.95	23.1	21.7801	22.45	20055	22.45	down	down	correct
VTSI.US	VirTra Inc	20230327	3.8	3.81	3.79	3.8	1000	3.8
VTVT.US	vTv Therapeutics Inc	20230327	0.78	0.79	0.744	0.78	68800	0.78
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230327	34.82	35.54	34.43	34.81	1679900	34.81	down	down	correct
VUZI.US	Vuzix Corporation	20230327	4.07	4.11	3.91	3.93	602500	3.93	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20230327	0.35	0.35	0.33	0.35	100200	0.35
VVPR.US	VivoPower International PLC	20230327	0.422	0.453	0.41	0.448	39100	0.448	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230327	1.1	1.19	1.06	1.15	158300	1.15	up	down	incorrect
VXRT.US	Vaxart Inc	20230327	0.76	0.76	0.7401	0.76	1023916	0.76
VYGR.US	Voyager Therapeutics Inc	20230327	7.43	7.46	7.21	7.26	125800	7.26	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230327	2.679	2.68	2.6	2.68	12000	2.68	up	down	incorrect
VYNT.US	Vyant Bio Inc	20230327	0.62	0.65	0.6	0.64	9100	0.64	up	up	correct
WABC.US	Westamerica Bancorporation	20230327	46.95	47.27	45.95	46.05	155000	46.05	down	up	incorrect
WAFD.US	Washington Federal Inc	20230327	30.54	30.87	29.96	30.41	646500	30.41	down	down	correct
WAFDP.US	Washington Federal Inc	20230327	15.43	15.81	15.32	15.58	28800	15.282	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230327	2.09	2.09	1.929	2.08	900	2.08	down	down	correct
WAL.US	PA	20230327	12.77	13.36	12.52	12.8	267471	12.8	up	up	correct
WALD.US	Waldencast Acquisition Corp	20230327	8	8	8	8	200	8
WALDW.US	Waldencast Acquisition Corp	20230327	0.639	0.639	0.639	0.639	4	0.639
WASH.US	Washington Trust Bancorp Inc	20230327	36.55	36.55	35.605	35.68	108462	35.1062	down	down	correct
WATT.US	Energous Corporation	20230327	0.51	0.6	0.5	0.511	997300	0.511	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230327	2.61	3.15	2.61	2.9	6000	2.9	up	up	correct
WB.US	Weibo Corporation	20230327	18.32	18.63	18.12	18.39	984200	18.39	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230327	33.12	33.27	32.78	32.94	9014400	32.94	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230327	27.97	28.08	27.6	27.87	82700	27.87	down	down	correct
WDAY.US	Workday Inc	20230327	190.52	191.16	185.82	188.15	1676800	188.15	down	down	correct
WDC.US	Western Digital Corporation	20230327	35.72	35.72	34.97	35.21	3965300	35.21	down	down	correct
WDFC.US	WD	20230327	174.5	175.11	172.73	172.76	70300	172.76	down	down	correct
WE.US	WT	20230327	0.08	0.08	0.0751	0.0751	500	0.0751	down	up	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230327	11.16	11.16	11.16	11.16	0	11.16
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230327	11.99	11.99	11.99	11.99	0	11.99
WEJO.US	Wejo Group Limited Common Shares	20230327	0.47	0.47	0.43	0.441	98300	0.441	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230327	0.1495	0.1495	0.1495	0.1495	33099	0.1495
WEN.US	The Wendy's Company	20230327	21.13	21.24	21.06	21.16	2643000	21.16	up	up	correct
WERN.US	Werner Enterprises Inc	20230327	42.86	43.33	42.53	43.31	599800	43.31	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20230327	11.85	11.85	11.85	11.85	0	11.85
WEYS.US	Weyco Group Inc	20230327	24.42	24.42	24.13	24.24	3100	24.24	down	up	incorrect
WFC.US	PD	20230327	17.67	17.6799	17.34	17.42	72557	17.42	down	down	correct
WFCF.US	Where Food Comes From Inc	20230327	13.47	13.47	13.47	13.47	300	13.47
WFCPX.US	Wells Fargo & Co Non	20230327	16.85	16.85	16.85	16.85	0	16.85
WFRD.US	Weatherford International plc Ordinary Shares	20230327	54.48	56.719	53.475	56.38	539600	56.38	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230327	19.98	20.056	19.98	20.056	300	20.056	up	up	correct
WHF.US	WhiteHorse Finance Inc	20230327	12.79	12.88	12.66	12.71	39500	12.71	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20230327	4.25	4.25	4.25	4.25	400	4.25
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230327	1.1	1.31	1.1	1.31	104700	1.31	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230327	12.31	12.43	11.55	12.43	1300	12.43	up	down	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230327	38.75	38.75	38.75	38.75	30	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230327	1.55	1.55	1.26	1.272	11800	1.272	down	down	correct
WILC.US	G. Willi	20230327	14	14.1	13.71	13.97	5600	13.97	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20230327	1.21	1.29	1.2	1.28	503800	1.28	up	down	incorrect
WINA.US	Winmark Corporation	20230327	305	308.51	303.82	308.49	20700	308.49	up	down	incorrect
WING.US	Wingstop Inc	20230327	180.8	184.825	179.121	182.11	577300	182.11	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230327	5.07	5.1	4.75	4.84	15200	4.84	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20230327	10.56	10.56	10.56	10.56	400	10.56
WINVR.US	WinVest Acquisition Corp. Right	20230327	0.0922	0.0922	0.0889	0.0901	1006	0.0901	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20230327	10.33	10.33	10.33	10.33	702	10.33
WINVW.US	WinVest Acquisition Corp. Warrant	20230327	0.0295	0.0295	0.0295	0.0295	0	0.0295
WIRE.US	Encore Wire Corporation	20230327	175.74	176.89	174.03	175.73	164300	175.73	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20230327	1.93	4.36	1.9	3.6	48015000	3.6	up	up	correct
WISH.US	ContextLogic Inc	20230327	0.396	0.397	0.361	0.377	20973400	0.377	down	down	correct
WIX.US	Wix.com Ltd	20230327	95.17	96.38	93.84	95.52	932900	95.52	up	up	correct
WKEY.US	WISeKey International Holding AG	20230327	2.146	2.15	2.04	2.065	3600	2.065	down	down	correct
WKHS.US	Workhorse Group Inc	20230327	1.29	1.31	1.23	1.27	4902500	1.27	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230327	9.88	10.08	9.8	10	18300	10	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230327	1.41	1.49	1.4	1.41	59800	1.41
WKSPW.US	Worksport Ltd. Warrant	20230327	0.2	0.2249	0.2	0.2243	3866	0.2243	up	down	incorrect
WLDN.US	Willdan Group Inc	20230327	14.57	15.26	14.24	14.97	49900	14.97	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230327	58	58.74	57.72	58.74	7400	58.74	up	up	correct
WMG.US	Warner Music Group Corp	20230327	31.72	32	31.53	31.86	803700	31.86	up	up	correct
WMPN.US	William Penn Bancorporation	20230327	11.6	11.62	11.44	11.57	19800	11.57	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230327	8.68	8.75	8.4	8.4	88500	8.4	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230327	0.175	0.189	0.1701	0.189	148983	0.189	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230327	7.81	8.125	7.74	8.02	4642500	8.02	up	up	correct
WORX.US	SCWorx Corp	20230327	0.31	0.334	0.31	0.334	17900	0.334	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20230327	0.82	0.85	0.81	0.85	553900	0.85	up	up	correct
WRAP.US	Wrap Technologies Inc	20230327	1.65	1.75	1.62	1.73	57800	1.73	up	up	correct
WRLD.US	World Acceptance Corporation	20230327	81.09	81.09	78.33	79.34	70500	79.34	down	down	correct
WSBC.US	WesBanco Inc	20230327	32.4	32.4	31.56	31.61	176800	31.61	down	down	correct
WSBCP.US	WesBanco Inc	20230327	22.55	22.55	22.004	22.15	16800	22.15	down	down	correct
WSBF.US	Waterstone Financial Inc	20230327	15.27	15.44	15.21	15.26	84000	15.26	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230327	44.41	45.16	44.23	44.86	2681800	44.86	up	up	correct
WSFS.US	WSFS Financial Corporation	20230327	38.6	38.6	37.82	37.92	258100	37.92	down	up	incorrect
WTBA.US	West Bancorporation Inc	20230327	18.58	19.18	18.52	18.8	66700	18.8	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20230327	0.175	0.175	0.148	0.156	1919500	0.156	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230327	73.57	73.58	70.82	71.65	579000	71.65	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230327	22.56	23.29	22.56	22.69	23494	22.2921	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230327	23.43	23.9477	22.9	23.09	74348	22.6598	down	down	correct
WTW.US	Weight Watchers International Inc	20230327	227	229.32	225.97	227.45	504000	226.6208	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230327	3.62	3.81	3.62	3.74	537500	3.74	up	up	correct
WVFC.US	WVS Financial Corp	20230327	13.3	13.3	13	13.3	4500	13.3
WVVI.US	Willamette Valley Vineyards Inc	20230327	6.1	6.19	6.1	6.19	1100	6.19	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230327	5.1	5.1	5.1	5.1	7	5.1
WW.US	WW International Inc	20230327	4	4.32	3.96	4.25	2672400	4.25	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230327	10.36	10.36	10.36	10.36	100000	10.36
WWD.US	Woodward Inc	20230327	92.01	94.1	91.61	93.79	394200	93.79	up	up	correct
WYNN.US	Wynn Resorts Limited	20230327	106.72	107.39	104.98	106.34	1487200	106.34	down	down	correct
XAIR.US	Beyond Air Inc	20230327	6.16	6.37	6.12	6.16	197800	6.16
XBIO.US	Xenetic Biosciences Inc	20230327	0.393	0.43	0.393	0.4	68100	0.4	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230327	0.845	0.845	0.845	0.845	0	0.845
XBIT.US	XBiotech Inc	20230327	3.34	3.38	3.29	3.37	6600	3.37	up	up	correct
XCAPX.US	ACAP Strategic Fund	20230327	15.58	15.58	15.58	15.58	0	15.58
XCLIX.US	XCLIX	20230327	9.22	9.22	9.22	9.22	0	9.22
XCUR.US	Exicure Inc	20230327	0.9	0.945	0.897	0.9	11300	0.9
XCWPX.US	ACAP Strategic Fund Class W Shares	20230327	11.62	11.62	11.62	11.62	0	11.62
XEL.US	Xcel Energy Inc	20230327	65.79	66.05	65.12	65.29	2912900	65.29	down	down	correct
XELA.US	Exela Technologies Inc	20230327	0.039	0.04	0.035	0.036	114590800	0.036	down	down	correct
XELB.US	Xcel Brands Inc	20230327	0.6215	0.67	0.6115	0.67	7100	0.67	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20230327	34.97	35.11	34.14	34.44	617600	34.44	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230327	1.3	1.31	1.26	1.27	312600	1.27	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230327	10.43	10.43	10.43	10.43	100	10.43
XFOR.US	X4 Pharmaceuticals Inc	20230327	0.85	0.85	0.783	0.795	935900	0.795	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230327	624.48	624.48	624.48	624.48	0	624.48
XGN.US	Exagen Inc	20230327	2.27	2.31	2.16	2.304	28700	2.304	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20230327	8.32	8.32	8.32	8.32	0	8.32
XLO.US	Xilio Therapeutics Inc. Common Stock	20230327	3.07	3.24	2.925	3.03	19100	3.03	down	down	correct
XM.US	Qualtrics International Inc	20230327	17.705	17.76	17.7	17.73	3655978	17.73	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230327	14.45	14.67	14.11	14.38	593300	14.38	down	down	correct
XNCR.US	Xencor Inc	20230327	28	28.69	27.81	28.12	268800	28.12	up	down	incorrect
XNET.US	Xunlei Limited	20230327	1.87	1.88	1.815	1.815	66100	1.815	down	down	correct
XOMA.US	XOMA Corporation	20230327	22	22.312	21	21.03	22225	21.03	down	down	correct
XOMAO.US	XOMA Corporation	20230327	23.95	24.2	23.639	24.2	11300	24.2	up	up	correct
XOMAP.US	XOMA Corporation	20230327	24.265	24.48	24.211	24.47	1400	24.47	up	up	correct
XONE.US	The ExOne Company	20230327	50.09	50.09	50.05	50.07	130600	50.07	down	down	correct
XOS.US	Xos Inc	20230327	0.48	0.511	0.46	0.507	458800	0.507	up	up	correct
XOSWW.US	Xos Equity Warrants	20230327	0.03	0.055	0.03	0.0473	27352	0.0473	up	up	correct
XP.US	XP Inc	20230327	11.22	11.48	11	11.22	5479600	11.22
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230327	10.17	10.17	10.17	10.17	0	10.17
XPAXU.US	XPAC Acquisition Corp. Unit	20230327	10.2	10.2	10.2	10.2	0	10.2
XPEL.US	XPEL Inc	20230327	63.36	64.83	62.755	64.66	82700	64.66	up	down	incorrect
XPER.US	Xperi Holding Corporation	20230327	10.48	10.68	10.25	10.47	319900	10.47	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230327	5.74	5.74	5.74	5.74	0	5.74
XRAY.US	DENTSPLY SIRONA Inc	20230327	37.56	37.7	37.11	37.53	1591933	37.3907	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230327	0.48	0.49	0.455	0.485	75000	0.485	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230327	14.82	15.16	14.75	15.01	1473600	14.758	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20230327	9.46	9.46	9.46	9.46	0	9.46
XSICX.US	Voya Senior Income Fund Class	20230327	9.43	9.43	9.43	9.43	0	9.43
XSIIX.US	ING Senior Incm Fd	20230327	9.42	9.42	9.42	9.42	0	9.42
XSIWX.US	ING Senior Incm Fd	20230327	9.47	9.47	9.47	9.47	0	9.47
XSLCX.US	Invesco Senior Loan Fund Class	20230327	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20230327	1.21	1.21	1.21	1.21	62	1.21
XXII.US	22nd Century Group Inc. Common Stock	20230327	0.773	0.773	0.73	0.762	758000	0.762	down	down	correct
YELL.US	Yellow Corporation	20230327	2.1	2.1	1.92	1.98	885600	1.98	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230327	1.3	1.3	1.15	1.2	31400	1.2	down	up	incorrect
YI.US	111 Inc	20230327	2.77	2.85	2.74	2.76	30900	2.76	down	down	correct
YJ.US	Yunji Inc	20230327	0.371	0.392	0.371	0.375	39200	0.375	up	up	correct
YMAB.US	Y	20230327	3.07	3.14	2.96	3.03	236400	3.03	down	down	correct
YNDX.US	Yandex N.V	20230327	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20230327	44.38	44.69	44.17	44.2	30500	44.2	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230327	1	1.06	1	1.042	230100	1.042	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20230327	2.63	2.63	2.53	2.61	3900	2.61	down	down	correct
YTRA.US	Yatra Online Inc	20230327	1.9	2	1.81	1.9	98900	1.9
YVR.US	Liquid Media Group Ltd	20230327	0.14	0.15	0.13	0.14	42600	0.14
YY.US	JOYY Inc	20230327	29.75	30.12	29.39	30.05	414500	30.05	up	up	correct
Z.US	Zillow Group Inc	20230327	43.73	43.9	41.755	42.77	1768400	42.77	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230327	290.87	292.86	285.93	288.86	231900	288.86	down	down	correct
ZCMD.US	Zhongchao Inc	20230327	1.3	1.3	1.24	1.277	3800	1.277	down	down	correct
ZD.US	Ziff Davis Inc.	20230327	75.49	76.19	75.21	75.82	168400	75.82	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230327	0.9	0.96	0.865	0.882	3600	0.882	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20230327	0.126	0.126	0.1005	0.1175	1674698	0.1175	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20230327	51.26	51.82	50.43	51.34	111700	51.34	up	up	correct
ZG.US	Zillow Group Inc	20230327	42.6	42.97	40.97	41.9	416700	41.9	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20230327	23.18	23.24	22.61	23.07	4213600	23.07	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230327	10.28	10.28	10.28	10.28	100	10.28
ZION.US	Zions Bancorporation National Association	20230327	29.88	30.99	28.42	29.33	7964100	29.33	down	down	correct
ZIONL.US	ZIONL	20230327	22.75	22.84	22.21	22.78	13100	22.78	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230327	21.76	21.92	21.35	21.7	18000	21.7	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230327	20.2454	20.47	19.555	19.9	7457	19.9	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230327	2.48	2.84	2.48	2.79	21400	2.79	up	down	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230327	0.3829	0.5999	0.3829	0.5253	749	0.5253	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20230327	21	21	21	21	1211260	21
ZKIN.US	ZK International Group Co. Ltd	20230327	0.627	0.701	0.627	0.658	11200	0.658	up	up	correct
ZLAB.US	Zai Lab Limited	20230327	32.08	33.03	31.72	32.64	289000	32.64	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20230327	69.69	70.2	67.85	68.57	2168400	68.57	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230327	17.21	18	17.16	17.66	565200	17.66	up	up	correct
ZS.US	Zscaler Inc	20230327	113.16	115	111.6	111.87	1715000	111.87	down	up	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230327	10.125	10.125	10.12	10.12	16800	10.12	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230327	10.15	10.15	10.15	10.15	100	10.15
ZUMZ.US	Zumiez Inc	20230327	17.75	17.88	16.99	17.21	674300	17.21	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230327	11.99	13.06	11.88	13.06	1328753	13.06	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230327	17	17	17	17	1	17
ZXYZ.US	A	20230327	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230327	0.43	0.45	0.4	0.41	281227	0.41	down	down	correct
ZYXI.US	Zynex Inc	20230327	11.01	11.4	10.94	11.38	128500	11.38	up	up	correct