CollectAI

close-nasdaq_stocks

2023/03/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230328	6.64	6.64	6.64	6.64	0	6.64
AACG.US	ATA Creativity Global	20230328	1.88	1.89	1.81	1.81	10600	1.81	down	up	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20230328	10.07	10.07	10.07	10.07	17	10.07
AACIU.US	Armada Acquisition Corp. I Unit	20230328	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230328	0.1096	0.1097	0.0983	0.0985	7700	0.0985	down	down	correct
AADI.US	Aadi Bioscience Inc	20230328	7.36	7.36	6.8	6.85	267600	6.85	down	down	correct
AAIDX.US	AAIDX	20230328	19.57	19.57	19.57	19.57	0	19.57
AAL.US	American Airlines Group Inc	20230328	13.91	14.08	13.85	13.98	11553000	13.98	up	up	correct
AAME.US	Atlantic American Corporation	20230328	2.39	2.5	2.37	2.5	2400	2.5	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230328	1.76	1.87	1.7	1.82	494200	1.82	up	up	correct
AAON.US	AAON Inc	20230328	92.8	95.55	92.72	94.98	372000	94.98	up	down	incorrect
AAPL.US	Apple Inc	20230328	157.97	158.49	155.98	157.65	45992200	157.65	down	down	correct
AATC.US	Image Sensing Systems Inc	20230328	4	4	3.94	3.98	8600	3.98	down	down	correct
ABCB.US	Ameris Bancorp	20230328	36.71	37.32	36.22	36.95	275005	36.7996	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20230328	7.5	7.74	7.5	7.55	962500	7.55	up	up	correct
ABCM.US	Abcam plc	20230328	13.23	13.32	13.04	13.14	274200	13.14	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20230328	2.73	3.09	2.72	2.78	218900	2.78	up	up	correct
ABIO.US	ARCA biopharma Inc	20230328	2.04	2.09	2	2.03	20500	2.03	down	down	correct
ABNB.US	Airbnb Inc	20230328	117.97	118.31	116.015	116.61	2941000	116.61	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230328	4.25	4.5	3.94	4.01	39400	4.01	down	up	incorrect
ABR.US	PF	20230328	17.1221	17.45	17	17.08	16106	17.08	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230328	1.72	1.75	1.61	1.63	235400	1.63	down	down	correct
ABST.US	Absolute Software Corporation	20230328	7.57	7.58	7.4	7.43	175500	7.43	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230328	3.06	3.12	3	3	457200	3	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230328	0.6	0.621	0.6	0.6	3100	0.6
ACAD.US	ACADIA Pharmaceuticals Inc	20230328	18.53	18.71	18.26	18.43	772400	18.43	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230328	10.12	10.12	10.12	10.12	0	10.12
ACAHU.US	Atlantic Coastal Acquisition Corp	20230328	10.08	10.08	10.08	10.08	0	10.08
ACAHW.US	Atlantic Coastal Acquisition Corp	20230328	0.07	0.07	0.07	0.07	48733	0.07
ACAQ.US	UN	20230328	10.82	10.82	10.82	10.82	1	10.82
ACB.US	Aurora Cannabis Inc	20230328	0.7	0.71	0.6723	0.6777	2013083	0.6777	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230328	10.91	10.91	10.91	10.91	0	10.91
ACCD.US	Accolade Inc	20230328	13.25	13.55	12.95	13.06	551175	13.06	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20230328	0.77	0.811	0.75	0.75	237216	0.75	down	up	incorrect
ACET.US	Adicet Bio Inc	20230328	5.89	5.97	5.51	5.52	298400	5.52	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230328	66.26	66.86	65.78	66.81	1056100	66.81	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20230328	19.26	19.26	19.06	19.13	188600	19.13	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230328	21.78	22.14	21.78	22.06	8800	22.06	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230328	70.76	71.29	68.95	70.79	374100	70.79	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230328	0.89	0.92	0.8616	0.89	70105	0.89
ACHV.US	Achieve Life Sciences Inc	20230328	5.13	5.66	5.13	5.55	112800	5.55	up	up	correct
ACIU.US	AC Immune SA	20230328	2.25	2.31	2.19	2.31	53800	2.31	up	up	correct
ACIW.US	ACI Worldwide Inc	20230328	26.06	26.09	25.72	25.93	725854	25.93	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230328	128.61	130.02	122.89	124.73	587700	124.73	down	down	correct
ACMR.US	ACM Research Inc	20230328	11.17	11.17	10.86	11.01	421100	11.01	down	down	correct
ACNB.US	ACNB Corporation	20230328	31.55	33.05	31.55	32.8	5700	32.8	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230328	0.54	0.6	0.54	0.58	58500	0.58	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230328	8.1	8.34	7.97	8.04	833900	8.04	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230328	0.82	0.85	0.66	0.69	1083400	0.69	down	down	correct
ACST.US	Acasti Pharma Inc	20230328	0.43	0.45	0.42	0.43	19600	0.43
ACT.US	Enact Holdings Inc. Common Stock	20230328	22.54	22.723	22.25	22.49	58000	22.49	down	down	correct
ACTG.US	Acacia Research Corporation	20230328	3.73	3.91	3.72	3.9	320500	3.9	up	up	correct
ACVA.US	ACV Auctions Inc	20230328	12.33	12.33	11.81	11.95	777000	11.95	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230328	3.51	3.52	3.34	3.4	12000	3.4	down	down	correct
ADAG.US	Adagene Inc	20230328	1.382	1.45	1.33	1.45	4400	1.45	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230328	10.44	10.44	10.44	10.44	0	10.44
ADAP.US	Adaptimmune Therapeutics plc	20230328	1.1	1.12	1.05	1.06	521300	1.06	down	up	incorrect
ADBE.US	Adobe Inc	20230328	373.42	374	367.82	373.4	1780800	373.4	down	down	correct
ADC.US	PA	20230328	17.31	17.31	17.02	17.085	14796	17.085	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230328	10.35	10.35	10.35	10.35	0	10.35
ADERU.US	26 Capital Acquisition Corp	20230328	10.25	10.25	10.25	10.25	1000	10.25
ADES.US	Advanced Emissions Solutions Inc	20230328	1.84	1.93	1.7	1.9	88000	1.9	up	up	correct
ADI.US	Analog Devices Inc	20230328	183.72	184	180.88	183.6	3319900	183.6	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230328	0.38	0.4	0.36	0.37	205300	0.37	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230328	0.0371	0.0371	0.0371	0.0371	1	0.0371
ADMA.US	ADMA Biologics Inc	20230328	3.32	3.38	3.18	3.21	1695100	3.21	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20230328	0.12	0.12	0.11	0.12	743000	0.12
ADN.US	Advent Technologies Holdings Inc	20230328	1.1	1.1	1.03	1.06	1135900	1.06	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20230328	0.14	0.1499	0.121	0.1272	94732	0.1272	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230328	10.8	10.8	10.8	10.8	0	10.8
ADOCR.US	Edoc Acquisition Corp	20230328	0.1399	0.1404	0.1392	0.1399	34041	0.1399
ADOCW.US	Edoc Acquisition Corp	20230328	0.021	0.021	0.0106	0.0106	168900	0.0106	down	down	correct
ADP.US	Automatic Data Processing Inc	20230328	214.58	215.92	212.85	214.15	1130100	214.15	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230328	8.63	8.69	8.115	8.24	707800	8.24	down	up	incorrect
ADSK.US	Autodesk Inc	20230328	196.75	197.82	195.13	197.27	1463000	197.27	up	down	incorrect
ADTN.US	ADTRAN Inc	20230328	15.41	15.69	15.37	15.53	330000	15.53	up	up	correct
ADTX.US	Aditxt Inc	20230328	0.88	0.95	0.87	0.88	11400	0.88
ADUS.US	Addus HomeCare Corporation	20230328	104.51	104.76	102.75	104.34	54900	104.34	down	down	correct
ADV.US	Advantage Solutions Inc	20230328	1.75	1.78	1.67	1.68	323500	1.68	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20230328	0.785	0.812	0.781	0.8	194600	0.8	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230328	0.12	0.12	0.12	0.12	0	0.12
ADXN.US	Addex Therapeutics Ltd	20230328	1.12	1.16	1.09	1.13	49100	1.13	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230328	10.38	10.38	10.38	10.38	100	10.38
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230328	7.03	7.05	6.6	7.04	37400	7.04	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20230328	1.06	1.08	1.04	1.05	26500	1.05	down	down	correct
AEHR.US	Aehr Test Systems	20230328	38	38.08	34.25	35.38	1179200	35.38	down	down	correct
AEI.US	Alset EHome International Inc	20230328	1.602	1.602	1.52	1.52	24000	1.52	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230328	93.56	93.93	91.95	93.45	194600	93.45	down	down	correct
AEL.US	PB	20230328	23.58	23.91	23.58	23.9019	5725	23.9019	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20230328	0.4	0.4	0.37	0.38	31500	0.38	down	down	correct
AEP.US	American Electric Power Company Inc	20230328	88.53	89.89	88.46	88.93	2158900	88.93	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230328	49.705	49.92	49.626	49.81	14600	49.81	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20230328	1.18	1.19	1.15	1.15	93700	1.15	down	down	correct
AEYE.US	AudioEye Inc	20230328	6.07	6.43	5.8	6.1	57200	6.1	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230328	2.62	2.77	2.6	2.66	19700	2.66	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230328	14.39	14.43	14.25	14.43	6776	14.43	up	up	correct
AFCG.US	AFC Gamma Inc	20230328	12.45	12.8	12.41	12.73	167600	12.1691	up	up	correct
AFIB.US	Acutus Medical Inc	20230328	0.723	0.777	0.721	0.742	109300	0.742	up	up	correct
AFMD.US	Affimed N.V	20230328	0.75	0.75	0.69	0.696	822200	0.696	down	down	correct
AFRM.US	Affirm Holdings Inc	20230328	10.14	10.235	9.11	9.47	23167300	9.47	down	down	correct
AFYA.US	Afya Limited	20230328	10.66	11.03	10.66	10.85	178800	10.85	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20230328	2.85	2.85	2.33	2.6	69000	2.6	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20230328	0.0442	0.0489	0.0153	0.0489	240560	0.0489	up	up	correct
AGEN.US	Agenus Inc	20230328	1.6	1.6	1.46	1.48	4183000	1.48	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20230328	2.99	3	2.99	2.995	405500	2.995	up	down	incorrect
AGFY.US	Agrify Corporation	20230328	0.16	0.175	0.15	0.164	1330100	0.164	up	up	correct
AGIL.US	AgileThought Inc	20230328	3.25	3.39	3.12	3.2	64700	3.2	down	up	incorrect
AGILW.US	AgileThought Inc	20230328	0.35	0.36	0.2463	0.35	46319	0.35
AGIO.US	Agios Pharmaceuticals Inc	20230328	22.21	22.81	22.21	22.55	731000	22.55	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230328	0.31	0.318	0.293	0.293	219700	0.293	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230328	1.81	1.81	1.8	1.81	1300	1.81
AGNC.US	AGNC Investment Corp	20230328	9.84	9.91	9.77	9.86	11436380	9.7408	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20230328	20.25	20.6162	20.24	20.56	18778	20.1359	up	up	correct
AGNCN.US	AGNC Investment Corp	20230328	24.09	24.14	23.9	24.12	51409	23.5063	up	up	correct
AGNCO.US	AGNC Investment Corp	20230328	20.6	20.81	20.6	20.73	12700	20.3278	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230328	19.03	19.27	18.91	19.09	31600	18.7192	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230328	0.68	0.7	0.63	0.63	88500	0.63	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230328	0.239	0.245	0.213	0.221	326700	0.221	down	down	correct
AGYS.US	Agilysys Inc	20230328	81.9	83.73	80.47	81.44	138600	81.44	down	down	correct
AHCO.US	AdaptHealth Corp	20230328	13.89	14.115	13.75	13.85	387400	13.85	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20230328	0.0036	0.0036	0.0036	0.0036	0	0.0036
AIH.US	Aesthetic Medical International Holdings Group Limited	20230328	1.32	1.35	1.215	1.22	9500	1.22	down	down	correct
AIHS.US	Senmiao Technology Limited	20230328	0.885	0.9	0.885	0.885	3400	0.885
AIP.US	Arteris Inc. Common Stock	20230328	4.2	4.305	4.14	4.17	37900	4.17	down	down	correct
AIRG.US	Airgain Inc	20230328	5.35	5.49	5.16	5.2	17700	5.2	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230328	4.71	4.875	4.7	4.77	92400	4.77	up	up	correct
AIRT.US	Air T Inc	20230328	23.21	23.21	23.21	23.21	300	23.21
AIRTP.US	Air T Inc	20230328	21.53	21.53	21.53	21.53	300	21.53
AKAM.US	Akamai Technologies Inc	20230328	76.05	76.69	75.88	76.58	953100	76.58	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230328	0.64	0.65	0.588	0.599	1236600	0.599	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230328	38.95	39.86	38.28	38.32	571300	38.32	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230328	2.77	2.78	2.63	2.75	729800	2.75	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230328	0.235	0.238	0.185	0.189	2087500	0.189	down	down	correct
AKU.US	Akumin Inc	20230328	0.754	0.77	0.73	0.74	39500	0.74	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20230328	8.1	8.265	8.045	8.12	68600	8.12	up	up	correct
ALCO.US	Alico Inc	20230328	24.38	24.68	24.27	24.38	23600	24.3292
ALDX.US	Aldeyra Therapeutics Inc	20230328	8.98	9.28	8.86	9.15	1534600	9.15	up	up	correct
ALEC.US	Alector Inc	20230328	6.29	6.39	6.16	6.23	272000	6.23	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230328	45.8	46.18	44.36	45.08	1269200	45.08	down	down	correct
ALGN.US	Align Technology Inc	20230328	306.43	309.87	304.31	305.29	616700	305.29	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20230328	1.13	1.19	1.1	1.11	65100	1.11	down	down	correct
ALGT.US	Allegiant Travel Company	20230328	83.98	86	83.03	86	146000	86	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230328	6.27	6.48	6.15	6.19	659400	6.19	down	down	correct
ALIM.US	Alimera Sciences Inc	20230328	1.8	2	1.8	1.95	44500	1.95	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20230328	1.69	1.72	1.69	1.7	17700	1.7	up	up	correct
ALKS.US	Alkermes plc	20230328	27	27.4	27	27.29	1291700	27.29	up	up	correct
ALKT.US	Alkami Technology Inc	20230328	12.13	12.32	11.91	12.12	144700	12.12	down	down	correct
ALLK.US	Allakos Inc	20230328	5.04	5.04	4.41	4.44	1052600	4.44	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230328	4.99	5.1	4.91	4.92	841100	4.92	down	down	correct
ALLT.US	Allot Ltd	20230328	2.7	2.74	2.67	2.74	24700	2.74	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20230328	190.51	194.25	187.94	188.55	1304900	188.55	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230328	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230328	12.06	13.23	12.06	13.18	47700	13.18	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230328	10.15	10.15	10.13	10.15	6700	10.15
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230328	10.2	10.2	10.1601	10.1601	501	10.1601	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20230328	6.97	7.31	6.96	7.22	50600	7.22	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230328	0.45	0.46	0.45	0.452	244000	0.452	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20230328	49.09	49.57	48.18	48.41	192000	48.41	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230328	1.352	1.39	1.28	1.3	60200	1.3	down	down	correct
ALRS.US	Alerus Financial Corporation	20230328	16.35	16.5	16.12	16.25	48500	16.25	down	down	correct
ALT.US	Altimmune Inc	20230328	4.84	4.97	4.4	4.42	2175000	4.42	down	down	correct
ALTO.US	Alto Ingredients Inc	20230328	1.65	1.65	1.54	1.55	997400	1.55	down	up	incorrect
ALTR.US	Altair Engineering Inc	20230328	69.01	69.63	68.5	69.54	230600	69.54	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230328	10.11	10.12	10.1	10.11	21900	10.11
ALTUU.US	Altitude Acquisition Corp	20230328	10.08	10.08	10.08	10.08	0	10.08
ALTUW.US	Altitude Acquisition Corp	20230328	0.037	0.06	0.037	0.048	1500	0.048	up	up	correct
ALVR.US	AlloVir Inc	20230328	4.2	4.37	3.97	4.01	362300	4.01	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20230328	4.96	5.08	4.8	4.87	213700	4.87	down	down	correct
ALYA.US	Alithya Group Inc	20230328	2.05	2.07	1.99	2.03	9300	2.03	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20230328	0.45	0.45	0.42	0.435	81400	0.435	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230328	18.26	18.31	17.72	18.13	272400	18.13	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20230328	10.15	10.15	10.15	10.15	100	10.15
AMAOU.US	American Acquisition Opportunity Inc	20230328	10	10	10	10	1200	10
AMAOW.US	American Acquisition Opportunity Inc	20230328	0.03	0.03	0.03	0.03	0	0.03
AMAT.US	Applied Materials Inc	20230328	118.89	119.06	115.58	116.4	5523792	116.4	down	down	correct
AMBA.US	Ambarella Inc	20230328	76.58	76.58	73	74.36	372400	74.36	down	down	correct
AMCX.US	AMC Networks Inc	20230328	16.48	16.82	16.48	16.63	271400	16.63	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230328	96.77	96.94	92.87	94.56	59150100	94.56	down	down	correct
AMED.US	Amedisys Inc	20230328	74.01	74.73	72.84	73.05	157900	73.05	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230328	39.05	39.83	38.23	38.27	93900	38.27	down	down	correct
AMGN.US	Amgen Inc	20230328	237	238.68	236.91	238.48	1887800	238.48	up	up	correct
AMKR.US	Amkor Technology Inc	20230328	25.55	25.55	24.2	24.51	915900	24.51	down	down	correct
AMNB.US	American National Bankshares Inc	20230328	32.13	32.68	31.42	31.55	21700	31.55	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230328	37.35	37.84	37	37.32	129500	37.32	down	down	correct
AMPG.US	AmpliTech Group Inc	20230328	2.49	2.49	2.361	2.41	12200	2.41	down	down	correct
AMPGW.US	AmpliTech Group Inc	20230328	0.439	0.439	0.35	0.392	1500	0.392	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230328	37.64	38.19	37.6	37.92	222400	37.92	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230328	11.57	11.72	11.47	11.54	302200	11.54	down	down	correct
AMRK.US	A	20230328	33.09	33.825	33.09	33.74	161400	33.74	up	up	correct
AMRN.US	Amarin Corporation plc	20230328	1.52	1.58	1.52	1.53	3113700	1.53	up	up	correct
AMRS.US	Amyris Inc	20230328	1.37	1.42	1.34	1.39	2769800	1.39	up	up	correct
AMSC.US	American Superconductor Corporation	20230328	4.2	4.36	4.2	4.25	103500	4.25	up	down	incorrect
AMSF.US	AMERISAFE Inc	20230328	49.12	49.41	48.68	49.2	87100	49.2	up	down	incorrect
AMST.US	Amesite Inc	20230328	2.45	2.476	2.33	2.36	26400	2.36	down	down	correct
AMSWA.US	American Software Inc	20230328	12.15	12.16	11.89	11.95	149900	11.95	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230328	22.26	22.4	21.99	22.25	69700	22.25	down	up	incorrect
AMTI.US	Applied Molecular Transport Inc	20230328	0.341	0.366	0.34	0.35	164400	0.35	up	up	correct
AMTX.US	Aemetis Inc	20230328	2.68	2.729	2.42	2.425	679500	2.425	down	down	correct
AMWD.US	American Woodmark Corporation	20230328	50.16	51.16	49.87	50.28	66900	50.28	up	up	correct
AMYT.US	Amryt Pharma plc	20230328	14.57	14.6	14.55	14.55	1680400	14.55	down	up	incorrect
AMZN.US	Amazon.com Inc	20230328	98.11	98.44	96.29	97.24	38720100	97.24	down	down	correct
ANAB.US	AnaptysBio Inc	20230328	21.95	22.03	21.18	21.6	76200	21.6	down	down	correct
ANDE.US	The Andersons Inc	20230328	40.67	42.21	40.53	41.63	169107	41.4413	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230328	2.755	3.3	2.62	2.91	50300	2.91	up	up	correct
ANGI.US	Angi Inc	20230328	2.13	2.17	2.05	2.06	469400	2.06	down	down	correct
ANGN.US	Angion Biomedica Corp	20230328	0.52	0.52	0.48	0.48	2470	0.48	down	down	correct
ANGO.US	AngioDynamics Inc	20230328	12.39	12.6	12.33	12.4	151100	12.4	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230328	27.93	28.39	27.93	28.12	44000	28.12	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230328	38.5	39.98	37.265	38.62	73982	38.62	up	up	correct
ANIX.US	Anixa Biosciences Inc	20230328	4.56	4.69	4.5	4.54	29400	4.54	down	down	correct
ANNX.US	Annexon Inc	20230328	3.95	4.08	3.78	3.87	2028100	3.87	down	down	correct
ANPC.US	AnPac Bio	20230328	6	6.438	5.69	5.793	23500	5.793	down	down	correct
ANSS.US	ANSYS Inc	20230328	315.79	318.12	314.43	317.71	576400	317.71	up	up	correct
ANTE.US	AirNet Technology Inc	20230328	1.44	1.56	1.44	1.5	4600	1.5	up	up	correct
ANY.US	Sphere 3D Corp	20230328	0.33	0.336	0.314	0.327	312300	0.327	down	up	incorrect
ANZU.US	Anzu Special Acquisition Corp I	20230328	9.99	9.99	9.99	9.99	100	9.99
ANZUU.US	Anzu Special Acquisition Corp I	20230328	9.95	9.95	9.95	9.95	100	9.95
ANZUW.US	Anzu Special Acquisition Corp I	20230328	0.0311	0.0408	0.0311	0.0318	13500	0.0318	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230328	25.64	25.72	25	25.62	193300	25.62	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20230328	8.98	9.31	8.9	9.11	17200	9.11	up	up	correct
APA.US	APA Corporation	20230328	35.13	36.3	35	35.9	4842000	35.9	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230328	10.43	10.43	10.43	10.43	0	10.43
APACW.US	StoneBridge Acquisition Corporation Warrant	20230328	0.0915	0.0925	0.0915	0.0919	14289	0.0919	up	up	correct
APDN.US	Applied DNA Sciences Inc	20230328	1.12	1.12	1.09	1.1	8400	1.1	down	down	correct
APEI.US	American Public Education Inc	20230328	5.02	5.02	4.71	4.83	281900	4.83	down	down	correct
APEN.US	Apollo Endosurgery Inc	20230328	9.92	9.93	9.91	9.91	510800	9.91	down	down	correct
API.US	Agora Inc	20230328	3.53	3.58	3.27	3.3	443800	3.3	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20230328	65.61	66.215	64.83	64.98	808200	64.98	down	down	correct
APLT.US	Applied Therapeutics Inc	20230328	0.82	0.84	0.82	0.82	103200	0.82
APM.US	Aptorum Group Limited	20230328	3.29	3.39	3.2	3.35	10500	3.35	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230328	10.1	10.1	10.1	10.1	300	10.1
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230328	10.63	10.63	10.63	10.63	0	10.63
APOG.US	Apogee Enterprises Inc	20230328	42.05	42.48	42	42.34	151600	42.34	up	up	correct
APP.US	AppLovin Corporation	20230328	14.11	14.145	13.83	13.97	1740100	13.97	down	down	correct
APPF.US	AppFolio Inc	20230328	119.31	120.7	118.44	120.15	95600	120.15	up	up	correct
APPH.US	AppHarvest Inc	20230328	0.617	0.64	0.581	0.602	1733900	0.602	down	down	correct
APPHW.US	AppHarvest Inc	20230328	0.085	0.096	0.0722	0.0749	61349	0.0749	down	down	correct
APPN.US	Appian Corporation	20230328	40.29	40.39	39.83	40.33	164300	40.33	up	up	correct
APPS.US	Digital Turbine Inc	20230328	11.43	11.53	11.23	11.37	1432100	11.37	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230328	4.527	4.732	4.5	4.61	11300	4.61	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230328	10.25	10.25	10.25	10.25	0	10.25
APTO.US	Aptose Biosciences Inc	20230328	0.65	0.68	0.61	0.63	101500	0.63	down	down	correct
APTX.US	Aptinyx Inc	20230328	0.13	0.14	0.12	0.13	5322100	0.13
APVO.US	Aptevo Therapeutics Inc	20230328	1.84	1.93	1.84	1.89	27400	1.89	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230328	1.43	1.5	1.42	1.46	1600	1.46	up	up	correct
APYX.US	Apyx Medical Corporation	20230328	2.9	2.93	2.76	2.77	40600	2.77	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230328	0.569	0.58	0.552	0.569	227800	0.569
AQMS.US	Aqua Metals Inc	20230328	0.985	1.02	0.985	1	84900	1	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20230328	0.85	0.914	0.822	0.896	162500	0.896	up	down	incorrect
ARAV.US	Aravive Inc	20230328	2.28	2.319	2.25	2.25	238600	2.25	down	down	correct
ARAY.US	Accuray Incorporated	20230328	2.82	2.87	2.82	2.85	161600	2.85	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230328	3.23	3.255	3.17	3.2	203900	3.2	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230328	0.3858	0.3885	0.27	0.33	76385	0.33	down	down	correct
ARBG.US	Aequi Acquisition Corp	20230328	10	10.1	10	10.1	6900	10.1	up	down	incorrect
ARBGU.US	Aequi Acquisition Corp	20230328	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20230328	0.0951	0.0951	0.0951	0.0951	2721	0.0951
ARBK.US	Argo Blockchain plc American Depositary Shares	20230328	1.5	1.55	1.46	1.5	67100	1.5
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230328	5.96	5.96	5.2	5.63	4600	5.63	down	down	correct
ARCB.US	ArcBest Corporation	20230328	90.31	91.59	90.24	91	103400	91	up	up	correct
ARCC.US	Ares Capital Corporation	20230328	17.83	17.85	17.69	17.75	2277200	17.75	down	down	correct
ARCE.US	Arco Platform Limited	20230328	12.82	12.98	12.32	12.66	50200	12.66	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20230328	15.8	15.94	15.32	15.5	278500	15.5	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20230328	0.39	0.4	0.38	0.39	188100	0.39
ARDX.US	Ardelyx Inc	20230328	4.31	4.47	4.15	4.22	6684300	4.22	down	down	correct
AREC.US	American Resources Corporation	20230328	1.34	1.38	1.31	1.33	105500	1.33	down	down	correct
ARGO.US	PA	20230328	21.86	22.42	21.8	21.85	7175	21.85	down	down	correct
ARGX.US	argenx SE	20230328	362.9	367.93	362.86	366.46	221700	366.46	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230328	8.16	8.504	8.16	8.37	817500	8.37	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230328	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230328	8.22	8.38	8.19	8.24	163400	8.24	up	up	correct
ARKOW.US	Arko Corp	20230328	1.55	1.55	1.45	1.49	6300	1.49	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20230328	17.76	17.76	17.76	17.76	400	17.76
ARLP.US	Alliance Resource Partners L.P	20230328	19.79	19.93	19.62	19.74	257200	19.74	down	up	incorrect
AROW.US	Arrow Financial Corporation	20230328	25.47	25.65	25	25.06	28200	25.06	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230328	1.18	1.2	1.13	1.17	490700	1.17	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230328	0.61	0.61	0.61	0.61	22604	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20230328	10.33	10.7	10.19	10.24	1358600	10.24	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20230328	10.26	10.26	10.25	10.25	3200	10.25	down	up	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20230328	10.33	10.439	10.29	10.439	400	10.439	up	up	correct
ARRWW.US	Arrowroot Acquisition Corp	20230328	0.1201	0.1201	0.1201	0.1201	65	0.1201
ARRY.US	Array Technologies Inc	20230328	19.865	19.955	19.36	19.62	5048200	19.62	down	up	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20230328	10.35	10.35	10.35	10.35	200	10.35
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230328	0.067	0.067	0.03	0.0403	2160	0.0403	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230328	2.11	2.16	2.06	2.11	44700	2.11
ARTLW.US	Artelo Biosciences Inc	20230328	0.065	0.065	0.0353	0.0576	4913	0.0576	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230328	53.5	54.35	53.35	53.82	21400	53.82	up	up	correct
ARTW.US	Art's	20230328	1.96	2	1.96	2	2000	2	up	up	correct
ARVL.US	Arrival	20230328	0.15	0.151	0.138	0.14	10005500	0.14	down	down	correct
ARVN.US	Arvinas Inc	20230328	26.41	26.86	25.93	26.15	347400	26.15	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230328	24.25	24.59	24.12	24.26	697900	24.26	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20230328	10.35	10.35	10.35	10.35	1900	10.35
ARYE.US	ARYA Sciences Acquisition Corp V	20230328	10.22	10.22	10.22	10.22	165800	10.22
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230328	20.51	20.51	20.51	20.51	0	20.51
ASLE.US	AerSale Corporation	20230328	16.48	16.82	16.415	16.75	175800	16.75	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230328	2.7	2.9	2.65	2.74	63100	2.74	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20230328	0.93	0.94	0.8701	0.92	463123	0.92	down	down	correct
ASML.US	ASML Holding N.V	20230328	644.1	644.62	632.38	639.71	793200	639.71	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230328	63.58	64.68	63.405	63.88	917168	63.88	up	down	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20230328	10.48	10.48	10.48	10.48	2	10.48
ASPAU.US	Abri SPAC I Inc Unit	20230328	10.36	10.36	10.36	10.36	2	10.36
ASPS.US	Altisource Portfolio Solutions S.A	20230328	4.49	4.9	4.46	4.74	152700	4.74	up	up	correct
ASPU.US	Aspen Group Inc	20230328	0.139	0.145	0.125	0.133	640600	0.133	down	down	correct
ASRT.US	Assertio Holdings Inc	20230328	5.98	6.37	5.98	6.26	2241900	6.26	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230328	3.36	3.38	3.32	3.32	4400	3.32	down	down	correct
ASTC.US	Astrotech Corporation	20230328	11.26	11.45	10.88	11.45	2400	11.45	up	up	correct
ASTE.US	Astec Industries Inc	20230328	39.03	40.05	39.02	39.97	77100	39.97	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230328	7.5	7.695	7.431	7.66	655200	7.66	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230328	1.59	1.6	1.575	1.6	4459	1.6	up	down	incorrect
ASTR.US	Astra Space Inc	20230328	0.413	0.428	0.41	0.416	823400	0.416	up	up	correct
ASTS.US	AST SpaceMobile Inc	20230328	5.8	6.04	5.51	5.62	2110400	5.62	down	up	incorrect
ASTSW.US	AST SpaceMobile Inc	20230328	2	2	1.83	1.95	35266	1.95	down	down	correct
ASUR.US	Asure Software Inc	20230328	14.66	14.67	14.21	14.25	378696	14.25	down	down	correct
ASYS.US	Amtech Systems Inc	20230328	8.75	8.75	8.51	8.51	20100	8.51	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230328	1.4	1.41	1.3	1.33	1791700	1.33	down	down	correct
ATCOL.US	Atlas Corp	20230328	23.11	23.258	23.11	23.258	2300	23.258	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20230328	12.19	12.2	12.18	12.18	266600	12.18	down	down	correct
ATEC.US	Alphatec Holdings Inc	20230328	15.83	16.15	15.53	15.54	613900	15.54	down	up	incorrect
ATER.US	Aterian Inc	20230328	0.79	0.817	0.77	0.777	541700	0.777	down	down	correct
ATEX.US	Anterix Inc	20230328	28.74	30.48	28.69	29.87	182700	29.87	up	up	correct
ATHA.US	Athira Pharma Inc	20230328	2.37	2.389	2.22	2.26	248800	2.26	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20230328	2.79	3	2.68	2.75	155900	2.75	down	up	incorrect
ATHX.US	Athersys Inc	20230328	1.32	1.34	1.27	1.27	82900	1.27	down	down	correct
ATIF.US	ATIF Holdings Limited	20230328	2.06	2.06	2.06	2.06	400	2.06
ATLC.US	Atlanticus Holdings Corporation	20230328	26.49	26.73	26.31	26.63	12200	26.63	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230328	20.5	20.5	20.5	20.5	400	20.5
ATLCP.US	Atlanticus Holdings Corporation	20230328	17.25	17.327	16.7	16.994	8200	16.994	down	down	correct
ATLO.US	Ames National Corporation	20230328	20.88	20.95	20.72	20.78	15000	20.78	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230328	0.0887	0.0887	0.0887	0.0887	13100	0.0887
ATNF.US	180 Life Sciences Corp	20230328	1.81	1.902	1.81	1.84	46100	1.84	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230328	0.021	0.021	0.016	0.02	253693	0.02	down	down	correct
ATNI.US	ATN International Inc	20230328	38.85	39.6	38.85	39.47	33236	39.2612	up	up	correct
ATNX.US	Athenex Inc	20230328	1.22	1.26	1.13	1.17	114300	1.17	down	down	correct
ATOM.US	Atomera Incorporated	20230328	6.2	6.328	6	6.18	114900	6.18	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230328	0.66	0.7	0.65	0.68	267700	0.68	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230328	2.96	3	2.85	2.86	935900	2.86	down	up	incorrect
ATRC.US	AtriCure Inc	20230328	40.39	41.03	40.02	40.64	189200	40.64	up	up	correct
ATRI.US	Atrion Corporation	20230328	636.04	644.5	620	620	9000	620	down	down	correct
ATRO.US	Astronics Corporation	20230328	13	13.39	12.41	13.35	96000	13.35	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20230328	20.57	20.79	20.33	20.5	260200	20.5	down	down	correct
ATVI.US	Activision Blizzard Inc	20230328	84.5	84.75	84.04	84.35	5447100	84.35	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230328	1.07	1.1	1.04	1.06	53400	1.06	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230328	12.02	12.63	11.46	12.23	344700	12.23	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230328	1.55	1.57	1.5	1.56	43200	1.56	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230328	34.8	35.53	34.54	35.13	385400	35.13	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230328	21.5	21.87	21.1338	21.65	11833	21.65	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230328	23.38	24.4	23.38	23.65	1800	23.65	up	up	correct
AUDC.US	AudioCodes Ltd	20230328	14.36	14.55	14.36	14.5	63400	14.5	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230328	1.77	1.77	1.67	1.69	51000	1.69	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20230328	0.45	0.5	0.403	0.46	49500	0.46	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230328	10.72	11.74	10.72	10.99	7701900	10.99	up	up	correct
AUR.US	Aurora Innovation Inc	20230328	1.21	1.25	1.21	1.24	937700	1.24	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20230328	8.95	9.44	8.63	9.23	122800	9.23	up	down	incorrect
AURC.US	Aurora Acquisition Corp	20230328	10.11	10.11	10.11	10.11	200	10.11
AURCU.US	Aurora Acquisition Corp	20230328	10.45	10.45	10.45	10.45	0	10.45
AUROW.US	Aurora Innovation Inc	20230328	0.18	0.18	0.155	0.1744	3104	0.1744	down	down	correct
AUTL.US	Autolus Therapeutics plc	20230328	1.83	1.93	1.7	1.75	1229400	1.75	down	down	correct
AUUD.US	Auddia Inc	20230328	0.85	0.85	0.78	0.79	2800	0.79	down	down	correct
AUVI.US	Applied UV Inc	20230328	0.84	0.87	0.8	0.82	74500	0.82	down	up	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230328	20	20	20	20	300	20
AVACU.US	Avalon Acquisition Inc Unit	20230328	10.565	10.565	10.565	10.565	25	10.565
AVAH.US	Aveanna Healthcare Holdings Inc	20230328	1	1.08	0.95	1.04	641200	1.04	up	up	correct
AVAV.US	AeroVironment Inc	20230328	90.15	91.46	89.93	90.23	95200	90.23	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230328	0.123	0.123	0.0822	0.114	209799	0.114	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230328	9.4	9.42	9.12	9.19	110200	9.19	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230328	7.75	7.82	7.6	7.66	856600	7.66	down	up	incorrect
AVGO.US	Broadcom Inc	20230328	625.23	626.54	618.86	624.7	1243900	624.7	down	down	correct
AVGR.US	Avinger Inc	20230328	0.8	0.877	0.79	0.799	38100	0.799	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230328	10.41	10.41	10.41	10.41	0	10.41
AVID.US	Avid Technology Inc	20230328	30.15	30.51	29.89	30.22	190300	30.22	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230328	3.14	3.18	3.06	3.12	574201	3.12	down	down	correct
AVNW.US	Aviat Networks Inc	20230328	34.92	34.99	33.84	34.07	37800	34.07	down	down	correct
AVO.US	Mission Produce Inc	20230328	10.96	11.2	10.96	11	81045	11	up	up	correct
AVPT.US	Avepoint Inc	20230328	4.02	4.12	3.89	3.9	324400	3.9	down	down	correct
AVPTW.US	AVPTW	20230328	0.548	0.548	0.548	0.548	2	0.548
AVRO.US	AVROBIO Inc	20230328	1.1	1.18	1.03	1.05	504800	1.05	down	up	incorrect
AVT.US	Avnet Inc	20230328	43.03	43.38	42.92	43.22	302100	43.22	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230328	20.93	21.36	18.27	19.17	50800	19.17	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230328	1.74	1.82	1.74	1.74	20900	1.74
AVXL.US	Anavex Life Sciences Corp	20230328	8.5	8.61	8.27	8.32	785100	8.32	down	down	correct
AWH.US	Aspira Women's Health Inc	20230328	0.36	0.38	0.36	0.37	66500	0.37	up	up	correct
AWRE.US	Aware Inc	20230328	1.73	1.75	1.69	1.69	4100	1.69	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230328	0.74	0.74	0.66	0.69	5900	0.69	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20230328	0.53	0.54	0.49	0.51	77200	0.51	down	down	correct
AXGN.US	AxoGen Inc	20230328	9.16	9.26	8.95	8.99	135600	8.99	down	up	incorrect
AXLA.US	Axcella Health Inc	20230328	0.46	0.46	0.436	0.436	33500	0.436	down	down	correct
AXNX.US	Axonics Inc	20230328	57.39	58.06	54.88	54.88	590900	54.88	down	down	correct
AXON.US	Axon Enterprise Inc	20230328	217.62	218.99	214.78	215.6	448000	215.6	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230328	64.07	64.32	60.74	61.51	727700	61.51	down	down	correct
AXTI.US	AXT Inc	20230328	3.73	3.74	3.63	3.71	134300	3.71	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230328	28.05	28.25	27.66	27.77	590600	27.77	down	down	correct
AYRO.US	Ayro Inc	20230328	0.59	0.59	0.52	0.53	47951	0.53	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230328	2.15	2.15	2.06	2.06	44900	2.06	down	down	correct
AZN.US	AstraZeneca PLC	20230328	69.15	69.2	68.36	68.6	4132800	68.6	down	down	correct
AZPN.US	Aspen Technology Inc	20230328	206.63	210.62	206.57	208.37	129200	208.37	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230328	1.84	1.89	1.62	1.74	322100	1.74	down	down	correct
BAC.US	PQ	20230328	18.28	18.38	17.49	17.99	414629	17.99	down	down	correct
BAND.US	Bandwidth Inc	20230328	14.59	14.67	14.31	14.58	319800	14.58	down	down	correct
BANF.US	BancFirst Corporation	20230328	84.04	84.84	83.14	84.6	91926	84.1964	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230328	26.9	26.9	26.9	26.9	1111	26.4451
BANR.US	Banner Corporation	20230328	54.31	55.34	54.05	54.82	193700	54.82	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20230328	16.66	16.94	16.43	16.55	14300	16.55	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230328	3.16	4.25	3.16	3.68	71700	3.68	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20230328	13.58	13.74	13.45	13.54	92100	13.54	down	down	correct
BATRA.US	The Liberty Braves Group	20230328	33.212	33.9	33.212	33.57	24300	33.57	up	down	incorrect
BATRK.US	The Liberty Braves Group	20230328	32.78	32.955	32.49	32.74	63600	32.74	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20230328	0.79	0.83	0.78	0.79	23682100	0.79
BBCP.US	Concrete Pumping Holdings Inc	20230328	6.95	7.04	6.95	7	46500	7	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230328	0.81	0.85	0.81	0.81	71100	0.81
BBI.US	Brickell Biotech Inc	20230328	0.7897	0.7897	0.7054	0.729	146997	0.729	down	down	correct
BBIG.US	Vinco Ventures Inc	20230328	0.344	0.35	0.33	0.334	5132600	0.334	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20230328	14.3	15.75	14.25	15.03	1956500	15.03	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230328	0.228	0.25	0.228	0.228	19900	0.228
BBLGW.US	Bone Biologics Corp Warrants	20230328	0.04	0.04	0.04	0.04	0	0.04
BBQ.US	BBQ Holdings Inc	20230328	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230328	86.7	87.92	86.7	87.32	58000	87.32	up	up	correct
BCAB.US	BioAtla Inc	20230328	2.5	2.5	2.305	2.35	740800	2.35	down	down	correct
BCBP.US	BCB Bancorp Inc	20230328	13.54	13.54	13.27	13.36	50300	13.36	down	down	correct
BCDA.US	BioCardia Inc	20230328	2.1	2.18	2.1	2.17	17600	2.17	up	up	correct
BCEL.US	Atreca Inc	20230328	1.24	1.3	1.22	1.285	182300	1.285	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230328	1.72	1.87	1.62	1.84	584798	1.84	up	down	incorrect
BCML.US	BayCom Corp	20230328	17.67	17.69	17.14	17.33	20900	17.33	down	down	correct
BCOR.US	Blucora Inc	20230328	25.4	25.485	24.99	25.2	344056	25.2	down	down	correct
BCOV.US	Brightcove Inc	20230328	4.44	4.51	4.35	4.41	181100	4.41	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20230328	8.245	8.25	8.05	8.22	2900	8.22	down	down	correct
BCPC.US	Balchem Corporation	20230328	123.52	125.02	122.99	124.75	88200	124.75	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230328	8.43	8.65	8.35	8.59	2047200	8.59	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230328	10.75	10.75	10.75	10.75	257	10.75
BCTX.US	BriaCell Therapeutics Corp	20230328	7.06	7.18	6.85	6.92	39514	6.92	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20230328	2.94	2.95	2.94	2.9499	893	2.9499	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230328	21.35	22.59	20.78	22.4	520000	22.4	up	up	correct
BDSX.US	Biodesix Inc	20230328	1.72	1.77	1.67	1.72	42100	1.72
BDTX.US	Black Diamond Therapeutics Inc	20230328	1.81	1.86	1.76	1.85	78787	1.85	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230328	30.26	30.91	29.95	30.16	739100	30.16	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230328	2.485	2.494	2.2	2.2	27600	2.2	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230328	0.55	0.55	0.3698	0.3698	469	0.3698	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230328	56.8	57.9	56.8	57.42	279300	57.42	up	up	correct
BEEM.US	Beam Global	20230328	15.93	16.25	15.78	16.02	59500	16.02	up	up	correct
BELFA.US	Bel Fuse Inc	20230328	32.45	33.1	32.21	33.03	4200	33.03	up	up	correct
BELFB.US	Bel Fuse Inc	20230328	34.2	35.19	33.62	34.57	160000	34.57	up	up	correct
BFC.US	Bank First Corporation	20230328	73.3	74.03	73.2	73.84	35600	73.84	up	up	correct
BFI.US	BurgerFi International Inc	20230328	1.1	1.18	1.052	1.11	54800	1.11	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20230328	0.065	0.0695	0.0601	0.0693	8644	0.0693	up	up	correct
BFIN.US	BankFinancial Corporation	20230328	8.88	8.88	8.81	8.81	12700	8.81	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230328	0.58	0.62	0.58	0.58	21200	0.58
BFRIW.US	Biofrontera Inc. Warrants	20230328	0.1601	0.1601	0.1601	0.1601	150	0.1601
BFST.US	Business First Bancshares Inc	20230328	17.32	17.527	17.135	17.27	72500	17.27	down	down	correct
BGCP.US	BGC Partners Inc	20230328	5.01	5.07	4.99	5.06	1625800	5.06	up	up	correct
BGFDX.US	BGFDX	20230328	20.88	20.88	20.88	20.88	0	20.88
BGFLX.US	BGFLX	20230328	20.85	20.85	20.85	20.85	0	20.85
BGFTX.US	BGFTX	20230328	20.81	20.81	20.81	20.81	0	20.81
BGFV.US	Big 5 Sporting Goods Corporation	20230328	7.32	7.44	7.25	7.44	192500	7.44	up	up	correct
BGFVX.US	BGFVX	20230328	21.73	21.73	21.73	21.73	0	21.73
BGNE.US	BeiGene Ltd	20230328	221.96	226.12	218.9	219.96	177400	219.96	down	up	incorrect
BGRY.US	Berkshire Grey Inc	20230328	1.36	1.38	1.36	1.38	3903500	1.38	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230328	0.31	0.34	0.31	0.335	237200	0.335	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230328	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230328	0.68	0.699	0.651	0.68	10300	0.68
BHF.US	Brighthouse Financial Inc	20230328	42.23	42.605	41.87	42.42	821000	42.42	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20230328	20.56	21.37	20.5	20.81	8500	20.81	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230328	15.44	15.86	15.43	15.85	17600	15.85	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230328	16.95	17.386	16.76	17.025	68900	17.025	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230328	23.18	23.786	22.948	23.731	30400	23.731	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20230328	22.197	22.44	21.94	22.32	22800	22.32	up	up	correct
BIDU.US	Baidu Inc	20230328	157.01	160.53	156.4	159.96	4430800	159.96	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230328	8.5	8.585	8.295	8.38	687600	8.38	down	up	incorrect
BIIB.US	Biogen Inc	20230328	270.06	271.9	268.78	270.25	560300	270.25	up	down	incorrect
BILI.US	Bilibili Inc	20230328	24.765	25.32	24.49	25.09	5191600	25.09	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20230328	0.55	0.56	0.54	0.55	10900	0.55
BIOC.US	Biocept Inc	20230328	0.3	0.32	0.3	0.31	57600	0.31	up	up	correct
BIOL.US	BIOLASE Inc	20230328	0.42	0.42	0.38	0.39	563100	0.39	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20230328	11.09	11.342	11	11.3	36200	11.3	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230328	1.24	1.33	1.237	1.26	2007900	1.26	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20230328	0.86	0.899	0.851	0.896	2119200	0.896	up	up	correct
BIVI.US	BioVie Inc	20230328	8.55	8.97	8.365	8.63	233000	8.63	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230328	0.43	0.44	0.41	0.41	17900	0.41	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230328	28.38	29.37	28.35	29.24	192900	29.24	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20230328	3.32	3.36	3.29	3.33	131000	3.33	up	up	correct
BKNG.US	Booking Holdings Inc	20230328	2520	2554.1799	2508.3101	2545.1201	235800	2545.1201	up	up	correct
BKR.US	Baker Hughes Company	20230328	27.13	27.64	27.12	27.58	9917300	27.58	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230328	16.47	16.5	15.73	15.99	2400	15.99	down	down	correct
BKYI.US	BIO	20230328	0.78	0.8	0.78	0.78	4600	0.78
BL.US	BlackLine Inc	20230328	63.52	64.28	63.09	63.59	302600	63.59	up	up	correct
BLBD.US	Blue Bird Corporation	20230328	20.03	20.527	19.99	20.34	90900	20.34	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230328	0.77	0.77	0.716	0.75	74500	0.75	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230328	0.245	0.277	0.245	0.26	58200	0.26	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20230328	3.2	3.25	3.155	3.19	159600	3.19	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230328	0.49	0.49	0.47	0.47	796	0.47	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230328	5.13	5.22	5.1	5.17	1829300	5.17	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230328	10.22	10.22	10.22	10.22	1	10.22
BLFS.US	BioLife Solutions Inc	20230328	21.57	21.84	20.4	20.59	247900	20.59	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230328	9.67	9.8	9.61	9.71	171900	9.71	up	up	correct
BLI.US	Berkeley Lights Inc	20230328	1.1	1.13	1.02	1.05	555806	1.05	down	down	correct
BLIN.US	Bridgeline Digital Inc	20230328	0.9	0.92	0.9	0.91	5200	0.91	up	down	incorrect
BLKB.US	Blackbaud Inc	20230328	63.56	65.35	63.11	64.88	440100	64.88	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230328	24.96	25.29	24.7	24.84	992800	24.84	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230328	10.05	10.05	10.05	10.05	100	10.05
BLNGW.US	Belong Acquisition Corp. Warrant	20230328	0.04	0.04	0.04	0.04	0	0.04
BLNK.US	Blink Charging Co	20230328	7.54	7.62	7.3	7.41	1749600	7.41	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230328	7.46	7.63	7.15	7.44	138100	7.44	down	down	correct
BLRX.US	BioLineRx Ltd	20230328	0.82	0.89	0.82	0.86	692300	0.86	up	up	correct
BLU.US	BELLUS Health Inc	20230328	7.17	7.3	7.05	7.14	592100	7.14	down	down	correct
BLUE.US	bluebird bio Inc	20230328	4.47	4.5	4.28	4.32	3522700	4.32	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230328	4.95	5.03	4.76	4.78	48500	4.78	down	down	correct
BMAC.US	UN	20230328	10.45	10.45	10.45	10.45	0	10.45
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20230328	0.053	0.0531	0.053	0.0531	2779	0.0531	up	down	incorrect
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230328	10.42	10.42	10.42	10.42	0	10.42
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230328	0.02	0.02	0.0154	0.0154	29822	0.0154	down	down	correct
BMBL.US	Bumble Inc	20230328	19.71	20.04	19.53	19.88	2136700	19.88	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20230328	23	31.54	21.73	30.71	18312500	30.71	up	up	correct
BMRA.US	Biomerica Inc	20230328	1.94	1.99	1.85	1.87	43900	1.87	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230328	23.54	23.54	22.94	23	122100	23	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230328	91.23	92.1	90.81	91.44	859900	91.44	up	up	correct
BNGO.US	Bionano Genomics Inc	20230328	1.1	1.11	1.05	1.06	2898100	1.06	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230328	0.1028	0.115	0.1028	0.1075	612	0.1075	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230328	10.38	10.38	10.38	10.38	0	10.38
BNIXR.US	Bannix Acquisition Corp. Right	20230328	0.159	0.298	0.133	0.14	38513	0.14	down	down	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20230328	0.03	0.0301	0.0249	0.025	49400	0.025	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230328	10.25	10.25	10.25	10.25	0	10.25
BNNRU.US	Banner Acquisition Corp Unit	20230328	10.23	10.23	10.23	10.23	0	10.23
BNR.US	Burning Rock Biotech Limited	20230328	2.81	3.01	2.67	3.01	81700	3.01	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230328	3.14	3.14	3.05	3.07	3000	3.07	down	down	correct
BNTC.US	Benitec Biopharma Inc	20230328	0.193	0.216	0.192	0.192	41000	0.192	down	down	correct
BNTX.US	BioNTech SE	20230328	124.05	125.37	122.19	123	783300	123	down	down	correct
BOKF.US	BOK Financial Corporation	20230328	84.81	86.11	84.35	85.18	136800	85.18	up	down	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20230328	1.34	1.36	1.28	1.3	144042	1.3	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230328	1.33	1.495	1.33	1.48	20700	1.48	up	up	correct
BOOM.US	DMC Global Inc	20230328	21.01	21.61	21.01	21.16	68900	21.16	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230328	2.4	2.4	2.32	2.32	4100	2.32	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230328	11.2	12.22	11.09	11.71	12800	11.71	up	up	correct
BOXL.US	Boxlight Corporation	20230328	0.374	0.378	0.352	0.37	447900	0.37	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230328	43.15	43.67	42.395	42.57	367400	42.57	down	down	correct
BPOP.US	Popular Inc	20230328	54.13	55.25	54.12	54.49	499400	54.49	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230328	24.46	24.87	24.46	24.87	5100	24.87	up	up	correct
BPRN.US	The Bank of Princeton	20230328	31.61	32.03	31.61	31.95	3900	31.95	up	down	incorrect
BPTH.US	Bio	20230328	1.64	1.71	1.62	1.64	50200	1.64
BPTS.US	Biophytis SA	20230328	0.421	0.426	0.402	0.411	1430	4.11	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230328	15.87	16	15.65	15.77	20400	15.77	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20230328	13.51	13.75	13.51	13.51	141800	13.51
BPYPO.US	Brookfield Property Partners L.P	20230328	15.1	15.2	14.91	14.978	13200	14.978	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20230328	15.58	15.822	15.5	15.6	15700	15.6	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230328	3.65	3.65	3.56	3.56	5100	3.56	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230328	10.67	10.7	10.67	10.68	11200	10.68	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20230328	0.11	0.1474	0.11	0.1474	330	0.1474	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20230328	0.079	0.0868	0.067	0.07	30922	0.07	down	down	correct
BRID.US	Bridgford Foods Corporation	20230328	14	14.51	13.93	13.93	15500	13.93	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230328	10.15	10.16	10.14	10.15	1300	10.15
BRIVU.US	B. Riley Principal 250 Merger Corp	20230328	10.16	10.16	10.16	10.16	100	10.16
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230328	0.1245	0.1403	0.073	0.073	6274	0.073	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20230328	10.59	10.73	10.5	10.6	416400	10.6	up	up	correct
BRKR.US	Bruker Corporation	20230328	75.89	76.28	75.4	76.22	481000	76.22	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20230328	0.1625	0.1625	0.1625	0.1625	50	0.1625
BRLIU.US	Brilliant Acquisition Corporation	20230328	10.71	10.71	10.71	10.71	12	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230328	3.6	3.71	3.55	3.71	88800	3.71	up	down	incorrect
BROG.US	Brooge Energy Limited	20230328	5.37	5.37	5.37	5.37	1	5.37
BRP.US	BRP Group Inc	20230328	24.48	24.94	24.18	24.56	562700	24.56	up	up	correct
BRQS.US	Borqs Technologies Inc	20230328	0.25	0.25	0.228	0.24	612500	0.24	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230328	3.34	3.34	3.2057	3.25	8300	3.25	down	down	correct
BRY.US	Berry Corporation	20230328	7.53	7.7	7.48	7.67	465600	7.67	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230328	30.65	31.055	30.29	30.89	653900	30.89	up	up	correct
BSBK.US	Bogota Financial Corp	20230328	10.46	10.46	10.13	10.13	2100	10.13	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230328	18.5	19.15	18.35	18.9	18200	18.9	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20230328	0.17	0.174	0.158	0.159	833600	0.159	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230328	10.8	10.81	10.76	10.8	142500	10.8
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20230328	0.35	0.4754	0.35	0.45	193766	0.45	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230328	11.08	11.35	11.08	11.22	700	11.22	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20230328	1.13	1.199	1.05	1.08	335500	1.08	down	down	correct
BSQR.US	BSQUARE Corporation	20230328	1.13	1.15	1.12	1.13	6700	1.13
BSRR.US	Sierra Bancorp	20230328	17.46	17.68	17.46	17.6	27400	17.6	up	down	incorrect
BSVN.US	Bank7 Corp	20230328	24.57	25.25	24.19	24.82	15200	24.82	up	up	correct
BSY.US	Bentley Systems Incorporated	20230328	41.39	41.76	41.02	41.49	546900	41.49	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230328	17.75	18.13	17.52	17.7	499400	17.7	down	up	incorrect
BTB.US	Bit Brother Limited	20230328	1.39	1.39	1.25	1.32	193100	1.32	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20230328	2.694	2.85	2.54	2.85	4300	2.85	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20230328	0.17	0.1868	0.17	0.175	0	0.175	up	up	correct
BTBT.US	Bit Digital Inc	20230328	1.33	1.368	1.28	1.36	936100	1.36	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20230328	1.47	1.47	1.36	1.4	95300	1.4	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230328	0.46	0.501	0.46	0.501	19000	0.501	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230328	0.815	0.854	0.69	0.698	111400	0.698	down	up	incorrect
BTWN.US	Bridgetown Holdings Limited	20230328	10.06	10.0827	10.05	10.08	34516	10.08	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230328	10.11	10.11	10.11	10.11	0	10.11
BTWNW.US	Bridgetown Holdings Limited	20230328	0.16	0.16	0.16	0.16	25	0.16
BUSE.US	First Busey Corporation	20230328	20.73	20.86	20.26	20.39	137200	20.39	down	down	correct
BVS.US	Bioventus Inc	20230328	1.38	1.38	1.26	1.27	455800	1.27	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230328	2.08	2.15	2.08	2.1	5200	2.1	up	up	correct
BWAC.US	Better World Acquisition Corp	20230328	10.75	10.75	10.75	10.75	200	10.75
BWACU.US	Better World Acquisition Corp	20230328	10.77	10.97	10.77	10.97	400	10.97	up	down	incorrect
BWACW.US	Better World Acquisition Corp	20230328	0.0907	0.1105	0.0907	0.0965	2415	0.0965	up	up	correct
BWAY.US	BrainsWay Ltd	20230328	1.75	1.85	1.75	1.815	90900	1.815	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230328	11.58	11.58	11.22	11.29	129000	11.29	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230328	10.01	10.01	10.01	10.01	0	10.01
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230328	0.1177	0.1197	0.0658	0.071	12943	0.071	down	up	incorrect
BWEN.US	Broadwind Inc	20230328	3.34	3.54	3.34	3.4	63800	3.4	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230328	25.47	25.54	25.24	25.39	6400	25.39	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230328	28.36	29.31	28.36	28.75	98100	28.75	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230328	11.18	11.4	10.702	11.28	29600	11.28	up	up	correct
BXRX.US	Baudax Bio Inc	20230328	2	2.07	1.57	1.79	1218700	1.79	down	down	correct
BYFC.US	Broadway Financial Corporation	20230328	1.14	1.14	1.11	1.13	16900	1.13	down	down	correct
BYND.US	Beyond Meat Inc	20230328	15.52	16.37	15.47	15.68	1026272	15.68	up	up	correct
BYRN.US	Byrna Technologies Inc	20230328	7.85	7.97	7.74	7.85	39900	7.85
BYSI.US	BeyondSpring Inc	20230328	1.11	1.12	1.07	1.07	35600	1.07	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230328	10.41	10.44	10.26	10.26	1800	10.26	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20230328	11.57	11.57	11.57	11.57	100	11.57
BYTSW.US	BYTE Acquisition Corp	20230328	0.1403	0.1403	0.1403	0.1403	1076	0.1403
BZ.US	Kanzhun Ltd ADR	20230328	19.53	19.75	18.89	18.95	2889200	18.95	down	down	correct
BZUN.US	Baozun Inc	20230328	5.15	5.28	5.07	5.25	430500	5.25	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20230328	5.72	5.8	5.5	5.57	58100	5.57	down	down	correct
CABA.US	Cabaletta Bio Inc	20230328	7.52	7.95	7.336	7.54	100600	7.54	up	down	incorrect
CAC.US	Camden National Corporation	20230328	37.54	37.92	37.17	37.75	48200	37.75	up	up	correct
CACC.US	Credit Acceptance Corporation	20230328	410.17	414	405	413.18	52800	413.18	up	up	correct
CADCX.US	CADCX	20230328	23.84	23.84	23.84	23.84	0	23.84
CADE.US	PA	20230328	19.15	19.78	19.15	19.77	36357	19.77	up	down	incorrect
CADEX.US	CADEX	20230328	24.03	24.03	24.03	24.03	0	24.03
CADFX.US	CION Ares Diversified Credit Fund W	20230328	24.29	24.29	24.29	24.29	0	24.29
CADL.US	Candel Therapeutics Inc. Common Stock	20230328	1.57	1.57	1.38	1.4	31900	1.4	down	down	correct
CADSX.US	CADSX	20230328	24.11	24.11	24.11	24.11	0	24.11
CADUX.US	CADUX	20230328	24.3	24.3	24.3	24.3	0	24.3
CADWX.US	CADWX	20230328	24.1	24.1	24.1	24.1	0	24.1
CAKE.US	The Cheesecake Factory Incorporated	20230328	34.2	34.78	34.03	34.56	546200	34.56	up	up	correct
CALA.US	Calithera Biosciences Inc	20230328	0.041	0.044	0.04	0.04	32348	0.04	down	down	correct
CALB.US	California BanCorp	20230328	20.22	20.56	20.06	20.06	21000	20.06	down	down	correct
CALM.US	Cal	20230328	55.27	55.74	54.12	54.27	1166900	54.27	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230328	22.662	23	21.92	22.4	13700	22.4	down	up	incorrect
CAMP.US	CalAmp Corp	20230328	3.18	3.32	3.18	3.3	74600	3.3	up	up	correct
CAMT.US	Camtek Ltd	20230328	26.66	26.8	26.25	26.72	64900	26.72	up	up	correct
CAN.US	Canaan Inc	20230328	2.69	2.697	2.51	2.57	1329100	2.57	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230328	4.1	4.16	4.01	4.1	39600	4.1
CAR.US	Avis Budget Group Inc	20230328	178.5	182.26	177.13	177.58	269700	177.58	down	down	correct
CARA.US	Cara Therapeutics Inc	20230328	5.04	5.12	4.9	4.94	426500	4.94	down	down	correct
CARE.US	Carter Bankshares Inc	20230328	14.29	14.43	13.99	14.17	31000	14.17	down	down	correct
CARG.US	CarGurus Inc	20230328	18.18	18.42	17.965	18.09	662500	18.09	down	down	correct
CARV.US	Carver Bancorp Inc	20230328	4.11	4.11	3.99	4.03	9100	4.03	down	down	correct
CASA.US	Casa Systems Inc	20230328	1.15	1.16	1.1	1.1	347100	1.1	down	up	incorrect
CASH.US	Meta Financial Group Inc	20230328	41.87	42.24	40.9	41.44	181600	41.44	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230328	1.82	2	1.71	1.99	42700	1.99	up	up	correct
CASS.US	Cass Information Systems Inc	20230328	44.62	44.77	42.77	43.02	89200	43.02	down	down	correct
CASY.US	Casey's General Stores Inc	20230328	211.92	216.33	211.5	215.23	237300	215.23	up	up	correct
CATC.US	Cambridge Bancorp	20230328	67.55	68.09	66.46	67.08	48400	67.08	down	up	incorrect
CATY.US	Cathay General Bancorp	20230328	34.75	35.11	34.35	34.75	270700	34.75
CBAN.US	Colony Bankcorp Inc	20230328	10.42	10.7	10.32	10.45	24300	10.45	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20230328	0.865	0.88	0.85	0.88	73496	0.88	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20230328	8.75	9	8.655	8.82	1065600	8.82	up	up	correct
CBFV.US	CB Financial Services Inc	20230328	21.87	21.87	21.56	21.66	6700	21.66	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20230328	0.2	0.2	0.19	0.19	263900	0.19	down	down	correct
CBNK.US	Capital Bancorp Inc	20230328	17.21	17.38	16.87	17	15300	17	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230328	131.77	132.7	130.46	131.77	905228	131.77
CBRGU.US	Chain Bridge I Units	20230328	10.44	10.44	10.44	10.44	0	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230328	111.26	113.24	110.92	112.82	272800	112.82	up	up	correct
CBSH.US	Commerce Bancshares Inc	20230328	57.87	58.78	57.63	58.52	473100	58.52	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230328	10.42	10.42	10.35	10.35	1100	10.35	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230328	10.39	10.39	10.39	10.39	0	10.39
CCAP.US	Crescent Capital BDC Inc	20230328	13.79	13.9	13.72	13.77	73700	13.3618	down	down	correct
CCB.US	Coastal Financial Corporation	20230328	36.7	36.96	35.6	35.85	49300	35.85	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230328	30.28	30.59	29.82	30.09	32500	30.09	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20230328	3.42	3.46	3.3	3.33	612100	3.33	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230328	20.46	20.8	20.32	20.35	129500	20.35	down	down	correct
CCEL.US	Cryo	20230328	2.93	3.15	2.86	2.97	5200	2.97	up	up	correct
CCEP.US	Coca	20230328	57.06	57.45	56.86	57.07	736800	57.07	up	down	incorrect
CCLFX.US	CCLFX	20230328	10.65	10.65	10.65	10.65	0	10.65
CCLP.US	CSI Compressco LP	20230328	1.24	1.27	1.24	1.25	9800	1.25	up	up	correct
CCNE.US	CNB Financial Corporation	20230328	19.88	20	19.56	19.72	42400	19.72	down	down	correct
CCNEP.US	CNB Financial Corporation	20230328	20.6	21.5	20.6	21	6400	21	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230328	60.42	61.13	60.41	60.88	196300	60.88	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230328	23.92	24.06	23.6	23.73	380500	23.73	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230328	32.54	33.12	31.52	31.78	99900	31.78	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230328	10.46	10.46	10.46	10.46	62	10.46
CD.US	Chindata Group Holdings Limited	20230328	6.57	6.75	6.55	6.75	849384	6.75	up	up	correct
CDAK.US	Codiak BioSciences Inc	20230328	0.195	0.21	0.165	0.19	12021300	0.19	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230328	10.21	10.21	10.21	10.21	0	10.21
CDLX.US	Cardlytics Inc	20230328	2.64	2.708	2.59	2.6	806000	2.6	down	down	correct
CDMO.US	Avid Bioservices Inc	20230328	18	18.36	17.84	18.3	490900	18.3	up	up	correct
CDNA.US	CareDx Inc	20230328	9.05	9.18	8.755	8.83	752100	8.83	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230328	204.65	205.72	201.35	203.28	1180800	203.28	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20230328	1.12	1.24	1.031	1.19	7078500	1.19	up	up	correct
CDW.US	CDW Corporation	20230328	190.89	191.21	184.34	185.82	955400	185.82	down	down	correct
CDXC.US	ChromaDex Corporation	20230328	1.58	1.61	1.5	1.55	283200	1.55	down	down	correct
CDXS.US	Codexis Inc	20230328	3.83	3.92	3.81	3.87	538500	3.87	up	up	correct
CDZI.US	Cadiz Inc	20230328	3.85	4.18	3.85	4.01	252200	4.01	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20230328	15	15.02	14.75	15.02	1900	15.02	up	up	correct
CEDAX.US	CEDAX	20230328	22.72	22.72	22.72	22.72	0	22.72
CEDIX.US	Destra International & Event	20230328	22.74	22.74	22.74	22.74	0	22.74
CEDLX.US	CEDLX	20230328	22.69	22.69	22.69	22.69	0	22.69
CEDTX.US	CEDTX	20230328	22.59	22.59	22.59	22.59	0	22.59
CELC.US	Celcuity Inc	20230328	10.51	10.702	10.32	10.38	82100	10.38	down	down	correct
CELH.US	Celsius Holdings Inc	20230328	92.05	92.3	89.04	89.45	503100	89.45	down	down	correct
CELU.US	Celularity Inc	20230328	0.623	0.623	0.56	0.58	221100	0.58	down	down	correct
CELUW.US	Celularity Inc	20230328	0.06	0.06	0.051	0.0511	10400	0.0511	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20230328	0.37	0.4	0.35	0.39	1329000	0.39	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230328	0.2277	0.2277	0.2277	0.2277	11000	0.2277
CENT.US	Central Garden & Pet Company	20230328	40.07	40.51	40.07	40.24	36300	40.24	up	up	correct
CENTA.US	Central Garden & Pet Company	20230328	37.88	38.42	37.81	38.16	117400	38.16	up	up	correct
CENX.US	Century Aluminum Company	20230328	9.21	9.45	9.2	9.29	660500	9.29	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230328	23.36	23.99	23.36	23.85	552795	23.85	up	up	correct
CERS.US	Cerus Corporation	20230328	2.85	2.9	2.78	2.79	1042200	2.79	down	down	correct
CERT.US	Certara Inc	20230328	23.74	23.915	23.57	23.8	695300	23.8	up	up	correct
CETX.US	Cemtrex Inc	20230328	7.404	8.35	7.404	8.145	18700	8.145	up	up	correct
CETXP.US	Cemtrex Inc	20230328	0.4001	0.56	0.4001	0.45	4077	0.4286	up	down	incorrect
CEVA.US	CEVA Inc	20230328	28.85	28.85	27.84	28.6	109500	28.6	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230328	11.03	11.03	10.58	10.66	256500	10.66	down	down	correct
CFBK.US	CF Bankshares Inc	20230328	19.87	20.08	19.87	20.08	1900	20.08	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20230328	10.65	10.65	10.65	10.65	0	10.65
CFFEU.US	CF Acquisition Corp. VIII	20230328	10.64	10.64	10.64	10.64	0	10.64
CFFI.US	C&F Financial Corporation	20230328	53.23	55.34	53.23	53.6	3600	53.6	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20230328	7.2	7.29	6.88	6.94	1077900	6.94	down	up	incorrect
CFIV.US	CF Acquisition Corp. IV	20230328	10.31	10.31	10.31	10.31	26	10.31
CFIVU.US	CF Acquisition Corp. IV	20230328	10.49	10.49	10.49	10.49	0	10.49
CFIVW.US	CF Acquisition Corp. IV	20230328	0.098	0.098	0.098	0.098	10000	0.098
CFLT.US	Confluent Inc. Class A Common Stock	20230328	20.77	21.2	20.58	20.97	1949100	20.97	up	down	incorrect
CFMS.US	Conformis Inc	20230328	1.16	1.2	1.073	1.16	117300	1.16
CFRX.US	ContraFect Corporation	20230328	2.23	2.5	2.18	2.33	104800	2.33	up	up	correct
CG.US	The Carlyle Group Inc	20230328	30.44	30.71	30.07	30.47	1553200	30.47	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230328	17.185	17.52	17.11	17.35	20400	17.35	up	down	incorrect
CGBD.US	TCG BDC Inc	20230328	13.81	13.9	13.73	13.85	310542	13.4132	up	up	correct
CGC.US	Canopy Growth Corporation	20230328	1.87	1.89	1.81	1.81	4044900	1.81	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230328	21.06	21.06	21.06	21.06	0	21.06
CGEM.US	Cullinan Oncology Inc	20230328	10.88	10.92	10.48	10.48	121400	10.48	down	down	correct
CGEN.US	Compugen Ltd	20230328	0.71	0.74	0.7	0.72	97400	0.72	up	up	correct
CGNT.US	Cognyte Software Ltd	20230328	3.13	3.24	3.09	3.21	215399	3.21	up	up	correct
CGNX.US	Cognex Corporation	20230328	47.43	47.66	46.93	47.39	656400	47.39	down	down	correct
CGO.US	Calamos Global Total Return Fund	20230328	9.39	9.43	9.32	9.39	36000	9.39
CGRN.US	Capstone Green Energy Corporation	20230328	1.35	1.36	1.3	1.31	47100	1.31	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230328	2.15	2.185	1.99	2.04	190700	2.04	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230328	5.08	5.22	4.74	4.85	30500	4.85	down	down	correct
CHCO.US	City Holding Company	20230328	91.75	92.27	91.3	92	65500	92	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230328	245.03	248.33	244.09	246.37	112800	246.37	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230328	33.05	33.92	32.97	33.72	283300	33.72	up	up	correct
CHEK.US	Check	20230328	1.37	1.584	1.37	1.45	107600	1.45	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230328	10.47	10.48	10.4	10.43	135200	10.43	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230328	75	77.04	74.82	75.79	974400	75.79	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230328	57.79	57.79	57.79	57.79	134	57.79
CHKEW.US	Chesapeake Energy Corporation	20230328	62.9	62.9	62.9	62.9	200	62.9
CHKEZ.US	Chesapeake Energy Corporation	20230328	56.51	56.51	56.51	56.51	0	56.51
CHKP.US	Check Point Software Technologies Ltd	20230328	128.41	128.48	126.13	126.79	848600	126.79	down	down	correct
CHMG.US	Chemung Financial Corporation	20230328	42.55	42.9	41.75	41.94	13100	41.94	down	down	correct
CHNR.US	China Natural Resources Inc	20230328	0.59	0.62	0.59	0.61	6200	0.61	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20230328	6.34	6.55	6.28	6.42	1265100	6.42	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230328	96.25	97.39	95.95	96.51	711100	96.51	up	down	incorrect
CHSCL.US	CHS Inc	20230328	25.68	25.68	25.52	25.6	20900	25.6	down	up	incorrect
CHSCM.US	CHS Inc	20230328	24.65	25.051	24.65	24.74	14300	24.74	up	up	correct
CHSCN.US	CHS Inc	20230328	24.92	25.078	24.85	24.94	7200	24.94	up	up	correct
CHSCO.US	CHS Inc	20230328	25.69	26.04	25.69	26	17500	26	up	up	correct
CHSCP.US	CHS Inc	20230328	28.85	29.04	28.82	28.94	7600	28.94	up	up	correct
CHTR.US	Charter Communications Inc	20230328	348.67	351.38	343.77	345.54	553500	345.54	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230328	34.64	34.98	34.42	34.62	49300	34.62	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230328	5.77	5.81	5.75	5.77	127000	5.77
CHX.US	ChampionX Corporation	20230328	25.96	26.8	25.84	26.65	1619200	26.65	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230328	10.72	10.8	10.66	10.7	140600	10.7	down	down	correct
CIDM.US	Cinedigm Corp	20230328	0.44	0.46	0.43	0.45	563500	0.45	up	up	correct
CIFR.US	Cipher Mining Inc	20230328	1.83	1.91	1.76	1.9	712800	1.9	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20230328	0.3	0.3	0.3	0.3	16	0.3
CIGI.US	Colliers International Group Inc	20230328	102.96	102.96	101.01	101.63	89300	101.63	down	down	correct
CIH.US	China Index Holdings Limited	20230328	0.945	0.945	0.943	0.945	1000	0.945
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230328	10.368	10.39	10.368	10.38	173500	10.38	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230328	10.37	10.37	10.37	10.37	0	10.37
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20230328	0.125	0.125	0.125	0.125	3800	0.125
CINF.US	Cincinnati Financial Corporation	20230328	107.69	108.55	107.37	108.03	428600	108.03	up	up	correct
CIVB.US	Civista Bancshares Inc	20230328	17.48	17.86	16.94	17.31	17500	17.31	down	down	correct
CIZN.US	Citizens Holding Company	20230328	12.13	12.88	12.08	12.38	4000	12.38	up	up	correct
CJJD.US	China Jo	20230328	4.13	4.24	4	4	135500	4	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230328	3.77	3.89	3.66	3.82	84200	3.82	up	up	correct
CLAR.US	Clarus Corporation	20230328	8.78	8.85	8.58	8.7	293200	8.7	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230328	10.52	10.52	10.52	10.52	0	10.52
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230328	0.031	0.031	0.031	0.031	32	0.031
CLBK.US	Columbia Financial Inc	20230328	18.09	18.18	17.915	18.12	208100	18.12	up	up	correct
CLBT.US	Cellebrite DI	20230328	5.86	6.029	5.755	5.76	92000	5.76	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230328	0.87	0.895	0.8301	0.8301	80419	0.8301	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20230328	35.03	35.81	34.39	34.78	883000	34.78	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230328	0.801	0.849	0.79	0.8	67700	0.8	down	down	correct
CLFD.US	Clearfield Inc	20230328	45.72	45.99	44.13	44.34	278200	44.34	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230328	7.28	7.65	7.28	7.48	5400	7.48	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230328	0.78	0.84	0.78	0.84	31300	0.84	up	down	incorrect
CLLS.US	Cellectis S.A	20230328	2.04	2.06	2.02	2.035	6700	2.035	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230328	16.92	17.68	16.92	17.34	27300	17.34	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20230328	4.07	4.21	4.01	4.14	1391300	4.14	up	up	correct
CLNN.US	Clene Inc	20230328	1.14	1.16	1.05	1.1	809900	1.1	down	down	correct
CLNNW.US	Clene Inc	20230328	0.119	0.12	0.0998	0.1001	26888	0.1001	down	up	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230328	11.11	11.11	11.11	11.11	0	11.11
CLOEU.US	Clover Leaf Capital Corp. Unit	20230328	11.18	11.18	11.18	11.18	0	11.18
CLOV.US	Clover Health Investments Corp	20230328	0.8474	0.8548	0.8261	0.8333	3835206	0.8333	down	down	correct
CLPS.US	CLPS Incorporation	20230328	1.12	1.12	1.09	1.1	1100	1.1	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230328	8.02	8.23	7.68	7.79	72200	7.79	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230328	1.51	1.51	1.41	1.42	29000	1.42	down	down	correct
CLRO.US	ClearOne Inc	20230328	1.38	1.47	1.31	1.41	112700	1.41	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20230328	0.937	0.992	0.9	0.93	153000	0.93	down	down	correct
CLSK.US	CleanSpark Inc	20230328	2.53	2.571	2.45	2.505	2439600	2.505	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230328	12.01	12.06	11.72	11.74	4900	11.74	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230328	0.4	0.42	0.39	0.4	130300	0.4
CLVRW.US	Clever Leaves Holdings Inc	20230328	0.044	0.044	0.043	0.043	7000	0.043	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20230328	1.17	1.2	1.17	1.2	6900	1.2	up	down	incorrect
CLXT.US	Calyxt Inc	20230328	0.34	0.37	0.34	0.34	56600	0.34
CMAX.US	CareMax Inc	20230328	2.68	2.8	2.57	2.57	372600	2.57	down	down	correct
CMAXW.US	CareMax Inc	20230328	0.4	0.4367	0.35	0.4367	2623	0.4367	up	up	correct
CMBM.US	Cambium Networks Corporation	20230328	17.69	17.86	17.41	17.57	39300	17.57	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230328	35.42	36.08	35.24	35.78	94500	35.78	up	up	correct
CMCSA.US	Comcast Corporation	20230328	36.41	36.79	36.35	36.45	11818100	36.45	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230328	4.15	4.15	3.91	3.92	67500	3.835	down	up	incorrect
CME.US	CME Group Inc	20230328	185.54	187.58	184.64	187.32	1629300	187.32	up	down	incorrect
CMLS.US	Cumulus Media Inc	20230328	3.65	3.74	3.56	3.74	301800	3.74	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20230328	1.56	1.6	1.52	1.6	15100	1.6	up	down	incorrect
CMPR.US	Cimpress plc	20230328	41.59	43.7	41.38	42.71	274800	42.71	up	up	correct
CMPS.US	COMPASS Pathways plc	20230328	10.25	10.42	10.06	10.23	238638	10.23	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230328	3.14	3.29	3.13	3.15	196800	3.15	up	up	correct
CMRX.US	Chimerix Inc	20230328	1.23	1.24	1.19	1.19	460800	1.19	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230328	12.15	12.22	12.01	12.03	47100	12.03	down	down	correct
CNDT.US	Conduent Incorporated	20230328	3.14	3.26	3.13	3.15	763700	3.15	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20230328	1.94	2.19	1.82	2.05	731500	2.05	up	up	correct
CNEY.US	CN Energy Group. Inc	20230328	0.222	0.225	0.21	0.215	164700	0.215	down	down	correct
CNFR.US	Conifer Holdings Inc	20230328	1.68	1.68	1.58	1.62	9600	1.62	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230328	23.18	23.48	23.18	23.27	3400	23.27	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20230328	15.33	15.33	15.2	15.2	200	15.2	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20230328	17.75	17.86	17.4	17.61	170800	17.61	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230328	15.4	15.54	15.29	15.33	73200	15.33	down	down	correct
CNRLX.US	CNRLX	20230328	12.48	12.48	12.48	12.48	0	12.48
CNROX.US	CNROX	20230328	7.15	7.15	7.15	7.15	0	7.15
CNSL.US	Consolidated Communications Holdings Inc	20230328	2.18	2.27	2.16	2.23	417400	2.23	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230328	1.05	1.06	0.972	0.99	74700	0.99	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230328	3.77	3.9	3.675	3.88	23800	3.88	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20230328	0.7999	0.8635	0.7777	0.82	203861	0.82	up	up	correct
CNTG.US	Centogene N.V	20230328	0.7	0.762	0.65	0.71	30900	0.71	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230328	0.61	0.619	0.58	0.585	80200	0.585	down	down	correct
CNTY.US	Century Casinos Inc	20230328	7.24	7.28	6.94	7.06	84900	7.06	down	down	correct
CNXC.US	Concentrix Corporation	20230328	120.28	121.14	119.08	119.63	127800	119.63	down	down	correct
CNXN.US	PC Connection Inc	20230328	43.32	43.5	43.03	43.34	70500	43.34	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230328	19.8	20.08	19.61	20.04	305700	20.04	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230328	1.82	1.87	1.8	1.8	15700	1.8	down	down	correct
CODA.US	Coda Octopus Group Inc	20230328	6.7	7.04	6.7	7.04	24300	7.04	up	up	correct
CODX.US	Co	20230328	1.41	1.47	1.38	1.39	237200	1.39	down	down	correct
COF.US	PN	20230328	16.25	16.3	16.07	16.0701	21841	16.0701	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230328	25.84	25.85	25.58	25.66	10200	25.66	down	down	correct
COGT.US	Cogent Biosciences Inc	20230328	10.31	10.5325	10.05	10.07	613214	10.07	down	down	correct
COHR.US	Coherent Inc	20230328	34.91	35.22	34.31	35.15	1561000	35.15	up	up	correct
COHU.US	Cohu Inc	20230328	36.32	36.37	34.82	35.98	236200	35.98	down	down	correct
COIN.US	Coinbase Global Inc	20230328	62.32	64.05	61.11	63.04	11635869	63.04	up	up	correct
COKE.US	Coca	20230328	533.9	540	531.59	533.72	30400	533.72	down	down	correct
COLB.US	Columbia Banking System Inc	20230328	20.79	21.19	20.67	20.94	1140600	20.94	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230328	24.09	24.37	23.249	24.17	164200	24.17	up	up	correct
COLM.US	Columbia Sportswear Company	20230328	86.74	88.03	86.54	87.41	181100	87.41	up	up	correct
COMM.US	CommScope Holding Company Inc	20230328	6.12	6.21	5.92	5.97	1552800	5.97	down	down	correct
COMS.US	COMSovereign Holding Corp	20230328	2.36	2.43	2.1	2.37	832600	2.37	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230328	2.67	2.67	2.67	2.67	0	2.67
COMSW.US	COMSovereign Holding Corp	20230328	0.0238	0.0251	0.0238	0.025	67134	0.025	up	up	correct
CONN.US	Conn's Inc	20230328	5.71	5.99	5.33	5.41	435800	5.41	down	down	correct
CONX.US	CONX Corp	20230328	10.18	10.18	10.18	10.18	4	10.18
CONXU.US	CONX Corp	20230328	10.18	10.18	10.18	10.18	0	10.18
CONXW.US	CONX Corp	20230328	0.18	0.1895	0.12	0.1566	279001	0.1566	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20230328	10.08	10.08	10.08	10.08	0	10.08
COOLW.US	Corner Growth Acquisition Corp	20230328	0.13	0.13	0.13	0.13	9200	0.13
COOP.US	Mr. Cooper Group Inc	20230328	38.94	39.33	38.55	39.02	519400	39.02	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20230328	21.63	21.87	21.61	21.85	1138900	21.85	up	up	correct
COST.US	Costco Wholesale Corporation	20230328	492.61	494.06	485.41	486.77	1407800	486.77	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230328	10.14	10.14	10.14	10.14	105	10.14
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230328	0.2	0.2937	0.1901	0.1902	30280	0.1902	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20230328	25.92	26.35	25.505	26	4913	25.9286	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230328	2	2.04	1.99	1.99	3100	1.99	down	down	correct
CPLP.US	Capital Product Partners L.P	20230328	12.84	13.1	12.84	13.1	29000	13.1	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230328	0.758	0.79	0.75	0.765	23700	0.765	up	up	correct
CPRDX.US	CPRDX	20230328	12.35	12.35	12.35	12.35	0	12.35
CPREX.US	CPREX	20230328	12.37	12.37	12.37	12.37	0	12.37
CPRSX.US	CPRSX	20230328	12.37	12.37	12.37	12.37	0	12.37
CPRT.US	Copart Inc	20230328	72.66	73.43	72.6	73.11	1714400	73.11	up	up	correct
CPRTX.US	CPRTX	20230328	12.34	12.34	12.34	12.34	0	12.34
CPRX.US	Catalyst Pharmaceuticals Inc	20230328	16.63	16.99	16.22	16.37	1554200	16.37	down	down	correct
CPSH.US	CPS Technologies Corporation	20230328	2.65	2.73	2.65	2.67	13100	2.67	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230328	29.55	29.85	29.35	29.54	52600	29.54	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230328	9.73	10.04	9.73	9.89	31000	9.89	up	down	incorrect
CPUH.US	UN	20230328	10.34	10.35	10.335	10.34	6348	10.34
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230328	14.96	15.11	14.8	15.04	23400	15.04	up	up	correct
CRAI.US	CRA International Inc	20230328	108.74	109.88	107.56	109.35	80600	109.35	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230328	6.69	7.58	6.66	7.45	364800	7.45	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20230328	4.67	4.9	4.64	4.73	384200	4.73	up	up	correct
CRCT.US	Cricut Inc	20230328	9.97	10.14	9.68	9.81	72400	9.81	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20230328	1.48	1.55	1.48	1.52	108400	1.52	up	up	correct
CRDFX.US	CRDFX	20230328	21.07	21.07	21.07	21.07	0	21.07
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230328	21.06	21.06	21.06	21.06	0	21.06
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230328	0.468	0.49	0.461	0.477	111200	0.477	up	up	correct
CRDLX.US	CRDLX	20230328	21.06	21.06	21.06	21.06	0	21.06
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230328	21.07	21.07	21.07	21.07	0	21.07
CRECU.US	Crescera Capital Acquisition Corp Unit	20230328	10.5	10.863	10.48	10.863	600	10.863	up	up	correct
CREDX.US	CREDX	20230328	8.59	8.59	8.59	8.59	0	8.59
CREG.US	China Recycling Energy Corporation	20230328	1.48	1.65	1.46	1.53	51500	1.53	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230328	0.31	0.3384	0.3	0.3	7195	0.3	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230328	6.32	6.49	6.2	6.32	120100	6.32
CREX.US	Creative Realities Inc	20230328	2.02	2.02	1.95	1.99	32100	1.99	down	down	correct
CRIS.US	Curis Inc	20230328	0.54	0.57	0.54	0.56	300000	0.56	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20230328	0.148	0.157	0.123	0.128	13266700	0.128	down	down	correct
CRMD.US	CorMedix Inc	20230328	3.42	3.46	3.37	3.41	108500	3.41	down	down	correct
CRMT.US	America's Car	20230328	75.44	78.14	74.9	75.73	76800	75.73	up	up	correct
CRNC.US	Cerence Inc	20230328	25.82	26.21	25.82	26.19	210000	26.19	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230328	1.62	1.73	1.62	1.69	229000	1.69	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230328	15.76	16.1	15.23	15.31	371800	15.31	down	down	correct
CRON.US	Cronos Group Inc	20230328	1.932	1.95	1.86	1.9	1250000	1.9	down	up	incorrect
CROX.US	Crocs Inc	20230328	118.12	119.4	115.98	117.99	773000	117.99	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230328	44.12	44.743	43.365	43.85	702400	43.85	down	down	correct
CRSR.US	Corsair Gaming Inc	20230328	16.77	17.045	16.59	16.97	291700	16.97	up	up	correct
CRTD.US	Creatd Inc	20230328	0.13	0.16	0.11	0.135	516700	0.135	up	up	correct
CRTO.US	Criteo S.A	20230328	30	30.57	29.855	30.15	120300	30.15	up	up	correct
CRUS.US	Cirrus Logic Inc	20230328	106.2	106.39	101.98	104.39	583000	104.39	down	down	correct
CRVL.US	CorVel Corporation	20230328	189.54	191.08	187.34	190	44500	190	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230328	0.65	0.661	0.607	0.648	234400	0.648	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230328	131	131.64	127.56	128.64	2694500	128.64	down	down	correct
CRWS.US	Crown Crafts Inc	20230328	5.76	5.79	5.66	5.67	5800	5.67	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20230328	10.225	10.225	10.225	10.225	0	10.225
CRZNU.US	Corazon Capital V838 Monoceros Corp	20230328	10.22	10.22	10.22	10.22	0	10.22
CSBR.US	Champions Oncology Inc	20230328	4.15	4.15	4.08	4.08	10634	4.08	down	down	correct
CSCO.US	Cisco Systems Inc	20230328	50.32	50.6	50.27	50.39	11124300	50.39	up	up	correct
CSGP.US	CoStar Group Inc	20230328	67.79	68.16	67.03	67.4	1697900	67.4	down	down	correct
CSGS.US	CSG Systems International Inc	20230328	52.25	52.79	52.02	52.56	186100	52.56	up	up	correct
CSII.US	Cardiovascular Systems Inc	20230328	19.85	19.91	19.85	19.86	358400	19.86	up	up	correct
CSIQ.US	Canadian Solar Inc	20230328	38.96	38.98	37.67	37.87	825300	37.87	down	up	incorrect
CSPI.US	CSP Inc	20230328	12.96	13.25	12.96	13.2	10200	13.2	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230328	13.42	13.5	13.32	13.43	178600	13.43	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230328	2.66	3.1	2.65	2.87	306400	2.87	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230328	24.23	24.25	24.188	24.25	2100	24.25	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230328	15.38	15.7984	15.3283	15.67	11720	15.4686	up	up	correct
CSTE.US	Caesarstone Ltd	20230328	4.24	4.24	4.04	4.11	97200	4.11	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20230328	22.42	22.51	22.08	22.2	82800	22.2	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230328	14.7	14.95	14.7	14.83	38400	14.83	up	up	correct
CSWC.US	Capital Southwest Corporation	20230328	17.34	17.46	17.3	17.38	80600	17.38	up	up	correct
CSWI.US	CSW Industrials Inc	20230328	136.06	138.3	135.55	136.63	65800	136.63	up	up	correct
CSX.US	CSX Corporation	20230328	28.78	29.18	28.73	29.11	10687900	29.11	up	up	correct
CTAS.US	Cintas Corporation	20230328	436.56	445.97	436.54	443.63	478500	443.63	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230328	38.97	39.25	38.39	38.62	54000	38.62	down	down	correct
CTG.US	Computer Task Group Incorporated	20230328	7.41	7.42	7.35	7.37	17700	7.37	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230328	0.91	0.95	0.91	0.92	12300	0.92	up	up	correct
CTIB.US	Yunhong CTI Ltd	20230328	1.47	1.49	1.44	1.46	17400	1.46	down	down	correct
CTIC.US	CTI BioPharma Corp	20230328	4.5	4.54	4.34	4.37	1539500	4.37	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20230328	8.5	9.21	8.42	8.59	532400	8.59	up	up	correct
CTLP.US	Cantaloupe Inc	20230328	5.34	5.47	5.27	5.4	1093200	5.4	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230328	1.48	1.625	1.43	1.52	3742700	1.52	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20230328	18.58	18.87	18.55	18.87	599896	18.5931	up	up	correct
CTRM.US	Castor Maritime Inc	20230328	0.7	0.72	0.69	0.694	339700	0.694	down	down	correct
CTRN.US	Citi Trends Inc	20230328	17.61	18.8	17.58	18.1	165700	18.1	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230328	58.86	59.19	58.57	58.95	1396200	58.95	up	up	correct
CTSO.US	Cytosorbents Corporation	20230328	3.27	3.415	3.24	3.37	27000	3.37	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20230328	1	1.07	1	1.03	473700	1.03	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230328	3.67	3.7	3.62	3.67	7400	3.67
CUE.US	Cue Biopharma Inc	20230328	3.05	3.47	3.01	3.46	431800	3.46	up	down	incorrect
CUEN.US	Cuentas Inc	20230328	5.26	5.59	4.97	5.16	19000	5.16	down	down	correct
CUENW.US	Cuentas Inc	20230328	0.11	0.16	0.11	0.12	2119	0.12	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230328	10.83	10.83	10.83	10.83	500	10.83
CURI.US	CuriosityStream Inc	20230328	1.43	1.458	1.36	1.36	53400	1.36	down	up	incorrect
CURIW.US	CuriosityStream Inc	20230328	0.0799	0.09	0.0799	0.0899	5360	0.0899	up	up	correct
CUTR.US	Cutera Inc	20230328	25.98	26.09	24.41	24.69	498400	24.69	down	up	incorrect
CVAC.US	CureVac N.V	20230328	6.65	6.65	6.32	6.425	356900	6.425	down	down	correct
CVBF.US	CVB Financial Corp	20230328	17.16	17.34	16.88	17.04	1634800	17.04	down	down	correct
CVCO.US	Cavco Industries Inc	20230328	294.45	299.02	292.35	298.98	56500	298.98	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230328	21.06	21.2	20.85	21.01	28500	21.01	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230328	6.83	7.03	6.83	6.98	120500	6.98	up	up	correct
CVGW.US	Calavo Growers Inc	20230328	27.66	28.54	27.49	28.1	336000	28.1	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230328	34.04	34.78	33.7	34.61	56100	34.61	up	up	correct
CVLT.US	Commvault Systems Inc	20230328	55.36	55.68	55.16	55.33	121600	55.33	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20230328	21.3	21.45	21.03	21.1	8100	21.1	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230328	8.61	8.93	8.47	8.65	167100	8.65	up	up	correct
CVV.US	CVD Equipment Corporation	20230328	13.62	13.99	11.66	12.09	178000	12.09	down	down	correct
CWBC.US	Community West Bancshares	20230328	12.91	13	12.66	12.66	6200	12.66	down	down	correct
CWBR.US	CohBar Inc	20230328	1.6	1.67	1.6	1.62	5500	1.62	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230328	15.01	15.29	14.83	15.05	43964	14.9673	up	up	correct
CWST.US	Casella Waste Systems Inc	20230328	78.62	80.08	77.96	79.99	274000	79.99	up	up	correct
CXDO.US	Crexendo Inc	20230328	1.61	1.67	1.58	1.58	27964	1.575	down	down	correct
CYAD.US	Celyad Oncology SA	20230328	0.868	0.9	0.868	0.88	1900	0.88	up	up	correct
CYAN.US	Cyanotech Corporation	20230328	0.92	0.92	0.86	0.86	9000	0.86	down	down	correct
CYBR.US	CyberArk Software Ltd	20230328	144.39	144.93	141.5	141.97	308000	141.97	down	up	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20230328	0.58	0.59	0.56	0.57	30700	0.57	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230328	17.5	17.5	15.28	15.9	1700	15.9	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230328	0.475	0.517	0.451	0.457	584400	0.457	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230328	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230328	0.028	0.04	0.0226	0.035	62257	0.035	up	up	correct
CYRX.US	Cryoport Inc	20230328	22.17	22.54	21.41	21.49	244000	21.49	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230328	1.78	1.81	1.77	1.81	47200	1.81	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20230328	0.945	0.98	0.89	0.9046	28026	0.9046	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230328	0.264	0.3	0.254	0.3	2500	0.3	up	up	correct
CYTK.US	Cytokinetics Incorporated	20230328	34.36	35.6	33.98	34.98	803700	34.98	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20230328	1.33	1.33	1.19	1.21	114700	1.21	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230328	0.88	0.88	0.652	0.67	1055000	0.67	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20230328	21.11	21.28	21.05	21.12	18700	21.12	up	up	correct
CZR.US	Caesars Entertainment Inc	20230328	43.42	44.32	43.36	43.74	1869497	43.74	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230328	10.95	11.3	10.86	10.86	6600	10.86	down	down	correct
DADA.US	Dada Nexus Limited	20230328	8.2	8.33	7.865	7.99	1251500	7.99	down	down	correct
DAKT.US	Daktronics Inc	20230328	5.31	5.35	5.22	5.32	217800	5.32	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230328	4.25	4.479	4.21	4.44	41800	4.44	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230328	10.436	10.55	10.1	10.15	23400	10.15	down	down	correct
DARE.US	Daré Bioscience Inc	20230328	1	1.02	1	1	73000	1
DATS.US	DatChat Inc. Common Stock	20230328	0.512	0.536	0.5	0.501	16100	0.501	down	up	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20230328	0.079	0.079	0.079	0.079	0	0.079
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230328	13.15	13.33	11.982	12.79	3511500	12.79	down	down	correct
DBGI.US	Digital Brands Group Inc	20230328	1.44	1.5	1.4	1.43	257100	1.43	down	up	incorrect
DBTX.US	Decibel Therapeutics Inc	20230328	2.79	3.044	2.682	2.71	22800	2.71	down	down	correct
DBVT.US	DBV Technologies S.A	20230328	1.64	1.65	1.55	1.62	16200	1.62	down	up	incorrect
DBX.US	Dropbox Inc	20230328	20.96	21.15	20.76	20.96	3108900	20.96
DCBO.US	Docebo Inc	20230328	38.64	38.73	38.11	38.33	22800	38.33	down	down	correct
DCGO.US	DocGo Inc	20230328	8.34	8.54	8.14	8.52	459800	8.52	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20230328	23.58	24.14	23.12	23.46	127100	23.46	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230328	15.75	16.23	15.406	15.82	26500	15.82	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230328	14.96	15.148	14.85	15.01	404700	15.01	up	up	correct
DCT.US	Duck Creek Technologies Inc	20230328	19	19.01	18.99	18.99	764337	18.99	down	down	correct
DCTH.US	Delcath Systems Inc	20230328	5.88	6.12	5.82	5.92	153475	5.92	up	up	correct
DDOG.US	Datadog Inc	20230328	65.6	67.89	65.34	67.73	4521100	67.73	up	up	correct
DENN.US	Denny's Corporation	20230328	10.73	10.98	10.73	10.87	298100	10.87	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20230328	5.13	5.18	4.86	4.86	6900	4.86	down	down	correct
DFH.US	Dream Finders Homes Inc	20230328	12.56	12.86	12.48	12.67	47100	12.67	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230328	1.4	1.45	1.36	1.45	21600	1.45	up	up	correct
DGICA.US	Donegal Group Inc	20230328	15.06	15.19	15.04	15.18	48000	15.18	up	up	correct
DGICB.US	Donegal Group Inc	20230328	15.27	15.27	15.27	15.27	1300	15.27
DGII.US	Digi International Inc	20230328	32.84	32.84	32.28	32.75	187200	32.75	down	down	correct
DGLY.US	Digital Ally Inc	20230328	4.09	4.25	3.99	4.02	39300	4.02	down	up	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20230328	9.99	9.99	9.99	9.99	0	9.99
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230328	10.3	10.305	9.77	9.78	831100	9.78	down	up	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20230328	10.8801	10.8801	10.8801	10.8801	10	10.8801
DHC.US	Diversified Healthcare Trust	20230328	1.31	1.35	1.27	1.28	1688200	1.28	down	down	correct
DHCA.US	DHC Acquisition Corp	20230328	10.043	10.043	10.043	10.043	0	10.043
DHCAU.US	DHC Acquisition Corp	20230328	10.18	10.18	10.18	10.18	0	10.18
DHCNI.US	DHCNI	20230328	12.24	12.93	12.04	12.04	10900	12.04	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20230328	12.7	12.81	12.15	12.615	12342	12.615	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20230328	12.79	15.4792	12.66	13.52	166036	13.52	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20230328	13	13	13	13	562	13
DHHCW.US	DiamondHead Holdings Corp	20230328	0.32	0.32	0.32	0.32	2000	0.32
DHIL.US	Diamond Hill Investment Group Inc	20230328	161.24	162.84	159.24	159.66	11300	159.66	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230328	3.75	3.88	3.735	3.84	120000	3.84	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20230328	28.49	30.23	28.49	29.5	931600	29.5	up	down	incorrect
DIOD.US	Diodes Incorporated	20230328	87.78	88.16	85.72	88	202300	88	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230328	10.45	10.45	10.45	10.45	1500	10.45
DISAU.US	Disruptive Acquisition Corporation I	20230328	10.16	10.16	10.16	10.16	0	10.16
DISAW.US	Disruptive Acquisition Corporation I	20230328	0.0801	0.1	0.0801	0.0801	42570	0.0801
DISH.US	DISH Network Corporation	20230328	8.62	8.91	8.61	8.68	9540900	8.68	up	up	correct
DJCO.US	Daily Journal Corporation	20230328	274.02	274.02	274.02	274.02	1400	274.02
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230328	10.73	10.73	10.73	10.73	600	10.73
DKDCU.US	Data Knights Acquisition Corp	20230328	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230328	0.03	0.03	0.03	0.03	82588	0.03
DKNG.US	DraftKings Inc	20230328	17.74	17.995	17.48	17.61	6266500	17.61	down	up	incorrect
DLHC.US	DLH Holdings Corp	20230328	11.25	11.6	10.84	11.22	41000	11.22	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20230328	15.35	15.54	15.055	15.07	473800	15.07	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230328	2.06	2.13	1.96	2	52300	2	down	down	correct
DLTH.US	Duluth Holdings Inc	20230328	6.39	6.56	6.3	6.38	132000	6.38	down	down	correct
DLTR.US	Dollar Tree Inc	20230328	138.94	142.24	138.28	141.66	1556300	141.66	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230328	1.52	1.69	1.52	1.52	13600	1.52
DMLP.US	Dorchester Minerals L.P	20230328	28.05	28.75	27.89	28.75	79000	28.75	up	up	correct
DMRC.US	Digimarc Corporation	20230328	19.03	19.09	18.69	18.81	23200	18.81	down	down	correct
DMTK.US	DermTech Inc	20230328	3.37	3.5	3.29	3.35	123200	3.35	down	up	incorrect
DMYS.US	UN	20230328	10.705	10.705	10.23	10.28	2900	10.28	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230328	10.23	10.235	10.22	10.235	706700	10.235	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230328	10.22	10.23	10.22	10.23	750500	10.23	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230328	23.13	23.42	22.75	22.82	377000	22.82	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230328	15.35	15.54	15.3	15.47	676000	15.47	up	up	correct
DOCU.US	DocuSign Inc	20230328	57.23	57.86	56.595	57.04	2214700	57.04	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20230328	0.75	0.7601	0.73	0.75	55300	0.75
DOMO.US	Domo Inc	20230328	12.19	12.47	11.91	12.35	329800	12.35	up	up	correct
DOOO.US	BRP Inc	20230328	75.92	76.05	72.79	74.03	98042	73.9027	down	down	correct
DORM.US	Dorman Products Inc	20230328	82.94	84.11	82.17	83.87	79700	83.87	up	up	correct
DOX.US	Amdocs Limited	20230328	95	95.74	94.3	94.88	822544	94.4433	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230328	1.13	1.14	1.1	1.13	329000	1.13
DPCSU.US	DP Cap Acquisition Corp I Unit	20230328	10.4001	10.4001	10.4001	10.4001	0	10.4001
DPRO.US	Draganfly Inc. Common Shares	20230328	1.65	1.68	1.3	1.43	925100	1.43	down	down	correct
DRIO.US	DarioHealth Corp	20230328	4.05	4.099	3.88	3.91	147900	3.91	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230328	1.32	1.397	1.2	1.25	467500	1.25	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230328	0.03	0.0305	0.03	0.0303	4901	0.0303	up	up	correct
DRRX.US	DURECT Corporation	20230328	4.39	4.41	4.11	4.2	74200	4.2	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230328	0.43	0.488	0.43	0.47	15500	0.47	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20230328	28.08	28.6	27.96	28.52	562575	28.52	up	up	correct
DSEY.US	Diversey Holdings Ltd	20230328	8.03	8.14	8.03	8.1	711400	8.1	up	up	correct
DSGN.US	Design Therapeutics Inc	20230328	5.8	5.96	5.49	5.5	306800	5.5	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230328	78.41	78.65	78.07	78.6	143500	78.6	up	up	correct
DSKE.US	Daseke Inc	20230328	7.26	7.43	7.22	7.39	257800	7.39	up	down	incorrect
DSP.US	Viant Technology Inc	20230328	4.18	4.36	4.07	4.32	25508	4.32	up	up	correct
DSWL.US	Deswell Industries Inc	20230328	2.63	2.63	2.63	2.63	117	2.63
DTEA.US	DAVIDsTEA Inc	20230328	0.525	0.525	0.51	0.518	174500	0.518	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20230328	0.75	0.825	0.75	0.767	1356300	0.767	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230328	10.31	10.34	10.31	10.34	2200	10.34	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230328	10.715	10.715	10.21	10.21	2000	10.21	down	down	correct
DTOCW.US	Digital Transformation Opportunities Corp	20230328	0.0989	0.0989	0.0979	0.0979	0	0.0979	down	down	correct
DTSS.US	Datasea Inc	20230328	1.205	1.25	1.205	1.23	32800	1.23	up	up	correct
DTST.US	Data Storage Corporation	20230328	1.63	1.66	1.61	1.61	3200	1.61	down	down	correct
DTSTW.US	Data Storage Corporation	20230328	0.1148	0.12	0.1147	0.12	500	0.12	up	down	incorrect
DUNE.US	Dune Acquisition Corporation	20230328	9.89	9.9	9.89	9.9	800	9.9	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20230328	9.88	9.88	9.88	9.88	0	9.88
DUO.US	Fangdd Network Group Ltd	20230328	1.1	1.16	0.972	1.005	3055900	1.005	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230328	137.32	139.22	135.645	136.9	698100	136.9	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230328	2.77	2.995	2.63	2.9	29800	2.9	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20230328	9.93	10.02	9.7	9.76	654300	9.76	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230328	13.37	13.625	13.32	13.34	174800	13.34	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230328	14.46	14.46	14.46	14.46	400	14.46
DWACW.US	Digital World Acquisition Corp. Warrants	20230328	2.83	2.84	2.5	2.54	19801	2.54	down	down	correct
DWSN.US	Dawson Geophysical Company	20230328	1.9	1.9	1.8	1.82	10900	1.82	down	down	correct
DXCM.US	DexCom Inc	20230328	117.32	117.99	113.14	113.82	1335500	113.82	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230328	5.04	5.28	5.04	5.19	546600	5.19	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20230328	27.4	28.08	27.24	27.61	109400	27.61	up	down	incorrect
DXYN.US	The Dixie Group Inc	20230328	0.73	0.81	0.73	0.73	56700	0.73
DYAI.US	Dyadic International Inc	20230328	1.41	1.55	1.41	1.5	37500	1.5	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20230328	10.89	11.609	10.73	11.13	157600	11.13	up	up	correct
DYNT.US	Dynatronics Corporation	20230328	1.57	1.63	1.51	1.51	6700	1.51	down	up	incorrect
DZSI.US	DZS Inc	20230328	8.04	8.15	7.99	8.07	97400	8.07	up	up	correct
EA.US	Electronic Arts Inc	20230328	118.09	118.44	117.36	118.02	1551100	118.02	down	down	correct
EACPU.US	Edify Acquisition Corp	20230328	10.27	10.27	10.27	10.27	0	10.27
EACPW.US	Edify Acquisition Corp	20230328	0.03	0.03	0.03	0.03	23	0.03
EAR.US	Eargo Inc	20230328	4.16	4.2999	3.9201	4.27	42249	4.27	up	up	correct
EAST.US	Eastside Distilling Inc	20230328	0.24	0.27	0.24	0.252	31100	0.252	up	up	correct
EBAY.US	eBay Inc	20230328	42.72	43	42.56	42.87	2827172	42.87	up	up	correct
EBC.US	Eastern Bankshares Inc	20230328	12	12.475	11.71	12.22	972400	12.22	up	up	correct
EBET.US	Esports Technologies Inc	20230328	0.386	0.415	0.381	0.384	130000	0.384	down	down	correct
EBIX.US	Ebix Inc	20230328	12.94	13.22	12.67	13.12	235200	13.12	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20230328	15.05	15.17	14.5	14.62	7400	14.62	down	down	correct
EBON.US	Ebang International Holdings Inc	20230328	6.46	6.7	6.26	6.56	17100	6.56	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230328	31.4	31.95	31.36	31.7	7600	31.7	up	down	incorrect
ECOR.US	electroCore Inc	20230328	5.11	5.43	5.05	5.07	25600	5.07	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20230328	48.19	48.81	47.4	48.64	438000	48.64	up	down	incorrect
EDAP.US	EDAP TMS S.A	20230328	11.32	11.44	11.2	11.22	10700	11.22	down	down	correct
EDIT.US	Editas Medicine Inc	20230328	7.37	7.49	7	7.11	2952400	7.11	down	down	correct
EDRY.US	EuroDry Ltd	20230328	16.64	17.095	16.58	17.055	9700	17.055	up	up	correct
EDSA.US	Edesa Biotech Inc	20230328	1.05	1.05	1.01	1.03	108200	1.03	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230328	1.98	1.98	1.83	1.86	22000	1.86	down	down	correct
EDUC.US	Educational Development Corporation	20230328	2.99	3	2.91	2.91	2300	2.91	down	down	correct
EEFT.US	Euronet Worldwide Inc	20230328	109.62	110.19	108.57	109.7	199900	109.7	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20230328	1.378	1.38	1.378	1.38	400	1.38	up	up	correct
EFOI.US	Energy Focus Inc	20230328	0.4925	0.5299	0.487	0.5217	144875	0.5217	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20230328	45.35	45.37	43.77	44.35	358300	44.35	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20230328	0.369	0.369	0.351	0.353	27000	0.353	down	down	correct
EGAN.US	eGain Corporation	20230328	7.53	7.57	7.44	7.54	25200	7.54	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20230328	34.39	34.87	34.12	34.56	198400	34.56	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20230328	46.22	46.54	44.87	45.26	296500	45.26	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230328	0.58	0.6	0.565	0.5761	420047	0.5761	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230328	27.67	28.44	27.49	28.17	159200	28.17	up	up	correct
EH.US	EHang Holdings Limited	20230328	9.55	9.85	9.458	9.62	366900	9.62	up	up	correct
EHTH.US	eHealth Inc	20230328	8.28	8.63	8.15	8.23	302600	8.23	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230328	0.996	1.01	0.87	0.89	501600	0.89	down	down	correct
EIOAX.US	EIOAX	20230328	8.5	8.5	8.5	8.5	0	8.5
EIOMX.US	EIOMX	20230328	8.4	8.4	8.4	8.4	0	8.4
EJH.US	E	20230328	0.085	0.098	0.078	0.098	4049300	0.098	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230328	1.49	1.54	1.46	1.48	27000	1.48	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230328	2.295	2.345	2.255	2.345	2200	2.345	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230328	2.04	2.06	1.84	1.9	580000	1.9	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230328	2.46	2.7299	2.43	2.47	10566	2.47	up	up	correct
ELSE.US	Electro	20230328	4.45	4.45	4.45	4.45	0	4.45
ELTK.US	Eltek Ltd	20230328	4.25	4.25	4.08	4.12	5600	4.12	down	up	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20230328	3.21	3.35	3.21	3.28	2500	3.28	up	up	correct
ELYS.US	Elys Game Technology Corp	20230328	0.507	0.53	0.507	0.52	16700	0.52	up	down	incorrect
EM.US	Smart Share Global Limited	20230328	1.12	1.13	1	1.0284	84234	1.0284	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230328	2.47	2.51	2.45	2.47	68600	2.47
EMBKW.US	Embark Technology Inc. Warrants	20230328	0.02	0.02	0.0194	0.02	52079	0.02
EMKR.US	EMCORE Corporation	20230328	1.15	1.17	1.13	1.14	132400	1.14	down	down	correct
EML.US	The Eastern Company	20230328	19.5	19.61	19.42	19.61	1400	19.61	up	up	correct
ENCPU.US	Energem Corp Unit	20230328	10.714	10.714	10.714	10.714	0	10.714
ENERU.US	Accretion Acquisition Corp. Unit	20230328	10.32	10.32	10.32	10.32	1	10.32
ENG.US	ENGlobal Corporation	20230328	0.57	0.57	0.53	0.54	98700	0.54	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20230328	3.53	3.59	3.44	3.45	20700	3.45	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230328	0.95	1.1	0.92	0.922	60200	0.922	down	down	correct
ENPH.US	Enphase Energy Inc	20230328	196	196.6	190.62	193.52	1811100	193.52	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230328	0.5344	0.5881	0.53	0.5788	48933	6.9456	up	down	incorrect
ENSG.US	The Ensign Group Inc	20230328	91.23	92.01	90.63	91.91	176900	91.8518	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230328	39.65	39.972	38.72	38.82	90100	38.82	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230328	10.43	10.43	10.43	10.43	1	10.43
ENTG.US	Entegris Inc	20230328	78.31	78.85	75.22	76.01	1787500	76.01	down	down	correct
ENTX.US	Entera Bio Ltd	20230328	1.01	1.08	1.01	1.064	32100	1.064	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20230328	0.035	0.0467	0.0349	0.0349	1728	0.0349	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230328	1.638	1.638	1.6	1.6	2500	1.6	down	down	correct
ENVX.US	Enovix Corporation	20230328	11.63	11.7	11.05	11.24	3404400	11.24	down	down	correct
EOLS.US	Evolus Inc	20230328	8.39	8.39	8.14	8.21	207600	8.21	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230328	2.01	2.07	1.95	1.95	2413000	1.95	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230328	0.54	0.54	0.54	0.54	0	0.54
EPIX.US	ESSA Pharma Inc	20230328	3.1	3.1	2.96	2.98	120100	2.98	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230328	5.17	5.42	5.17	5.32	115100	5.32	up	up	correct
EQ.US	Equillium Inc	20230328	0.72	0.76	0.7	0.72	95800	0.72
EQBK.US	Equity Bancshares Inc	20230328	24.88	24.88	24.18	24.4	32200	24.3008	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230328	684.99	688.56	678.29	683.05	284600	683.05	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20230328	2.78	2.88	2.735	2.74	946600	2.74	down	down	correct
ERES.US	East Resources Acquisition Company	20230328	10.22	10.26	10.22	10.26	9300	10.26	up	up	correct
ERESU.US	East Resources Acquisition Company	20230328	10.35	10.35	10.35	10.35	0	10.35
ERESW.US	East Resources Acquisition Company	20230328	0.199	0.199	0.15	0.15	1479273	0.15	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230328	5.48	5.5	5.44	5.49	7088200	5.49	up	up	correct
ERIE.US	Erie Indemnity Company	20230328	227.72	229.05	226.32	228.38	53700	228.38	up	up	correct
ERII.US	Energy Recovery Inc	20230328	21.72	21.92	21.57	21.87	158200	21.87	up	down	incorrect
ERYP.US	ERYTECH Pharma S.A	20230328	0.96	0.961	0.913	0.923	900	0.923	down	up	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20230328	10.65	10.65	10.65	10.65	0	10.65
ESCA.US	Escalade Incorporated	20230328	14.19	14.61	14.19	14.48	13800	14.48	up	up	correct
ESEA.US	Euroseas Ltd	20230328	18.62	18.99	18.25	18.94	13100	18.94	up	up	correct
ESGR.US	Enstar Group Limited	20230328	224.91	228.85	224.91	228.85	23100	228.85	up	up	correct
ESGRO.US	Enstar Group Limited	20230328	22.46	22.5	22.36	22.36	7700	22.36	down	down	correct
ESGRP.US	Enstar Group Limited	20230328	21.33	21.415	20.947	21.003	15200	21.003	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20230328	175	175.93	169.5	171.5	75700	171.5	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230328	1.76	1.85	1.73	1.76	4432800	1.76
ESQ.US	Esquire Financial Holdings Inc	20230328	36.86	37.56	36.86	37.27	24100	37.27	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20230328	16	16	15.49	15.79	8900	15.79	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230328	69.95	70.75	68.15	68.67	106200	68.67	down	down	correct
ET.US	PE	20230328	23.45	23.45	23.06	23.11	42344	23.11	down	down	correct
ETNB.US	89bio Inc	20230328	16.33	16.9	16.31	16.69	2164600	16.69	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20230328	4	4.08	3.96	4.05	101000	4.05	up	up	correct
ETSY.US	Etsy Inc	20230328	105.61	107.18	104.94	105.06	2012100	105.06	down	up	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20230328	10.25	10.25	10.25	10.25	0	10.25
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230328	10.37	10.37	10.37	10.37	0	10.37
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230328	0.0481	0.0481	0.048	0.048	496	0.048	down	down	correct
EVBG.US	Everbridge Inc	20230328	33.06	33.25	32.12	32.44	384400	32.44	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230328	9.96	10.21	9.844	9.95	190700	9.95	down	down	correct
EVER.US	EverQuote Inc	20230328	13.18	13.31	12.82	13.09	163200	13.09	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230328	0.024	0.024	0.018	0.021	6764700	0.021	down	down	correct
EVGN.US	Evogene Ltd	20230328	0.65	0.65	0.6	0.6	95600	0.6	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230328	5.6	5.68	5.467	5.57	684000	5.57	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20230328	0.68	0.705	0.68	0.69	1400	0.69	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230328	0.21	0.224	0.2	0.207	254600	0.207	down	down	correct
EVLV.US	Newhold Investment Corp	20230328	2.84	2.86	2.76	2.77	272400	2.77	down	up	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20230328	0.4776	0.4776	0.45	0.47	1344	0.47	down	down	correct
EVOJ.US	Evo Acquisition Corp	20230328	10.03	10.03	10.02	10.02	1600	10.02	down	down	correct
EVOJU.US	Evo Acquisition Corp	20230328	10.09	10.09	10.09	10.09	100	10.09
EVOJW.US	Evo Acquisition Corp	20230328	0.17	0.17	0.17	0.17	100	0.17
EVOK.US	Evoke Pharma Inc	20230328	2.27	2.32	2	2.12	29800	2.12	down	down	correct
EVOL.US	Evolving Systems Inc	20230328	1.13	1.13	1.12	1.12	1700	1.12	down	down	correct
EWBC.US	East West Bancorp Inc	20230328	55.43	56.74	55.01	56.37	1343400	56.37	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230328	17.53	18.05	17.105	17.74	493900	17.74	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20230328	6.91	7.125	6.57	7	436118	7	up	down	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20230328	5.51	5.737	5.07	5.44	915000	5.44	down	down	correct
EXAS.US	Exact Sciences Corporation	20230328	66.37	66.89	65.49	66.29	1028300	66.29	down	down	correct
EXC.US	Exelon Corporation	20230328	40.54	41.23	40.45	40.82	6953400	40.82	up	down	incorrect
EXEL.US	Exelixis Inc	20230328	18.58	18.8	18.51	18.77	1814200	18.77	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230328	7.58	7.69	7.49	7.64	204000	7.64	up	up	correct
EXLS.US	ExlService Holdings Inc	20230328	155.2	156.79	154.7	155.51	169300	155.51	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20230328	104.76	106.36	104.48	104.9	1044900	104.9	up	up	correct
EXPE.US	Expedia Group Inc	20230328	91.17	93.19	91.1	93.04	4318200	93.04	up	up	correct
EXPI.US	eXp World Holdings Inc	20230328	11.52	11.79	11.42	11.73	685600	11.73	up	up	correct
EXPO.US	Exponent Inc	20230328	94.9	96.41	94.81	96.07	219300	96.07	up	up	correct
EXTR.US	Extreme Networks Inc	20230328	17.96	17.99	17.67	17.87	733800	17.87	down	up	incorrect
EYE.US	National Vision Holdings Inc	20230328	17.63	18.06	17.57	17.65	1685600	17.65	up	up	correct
EYEN.US	Eyenovia Inc	20230328	3.17	3.23	3.115	3.22	124300	3.22	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230328	2.85	3.02	2.72	2.85	334600	2.85
EZFL.US	EzFill Holdings Inc. Common Stock	20230328	0.292	0.3	0.285	0.29	36200	0.29	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230328	1.36	1.4	1.282	1.39	38700	1.39	up	up	correct
EZPW.US	EZCORP Inc	20230328	8.5	8.61	8.48	8.52	266000	8.52	up	up	correct
FA.US	First Advantage Corporation Common Stock	20230328	13.88	14	13.77	13.95	313000	13.95	up	up	correct
FAMI.US	Farmmi Inc	20230328	0.43	0.45	0.42	0.43	113900	0.43
FANG.US	Diamondback Energy Inc	20230328	128.02	131.27	127.47	130.71	1117300	130.71	up	up	correct
FANH.US	Fanhua Inc	20230328	8.49	8.54	8.37	8.43	25200	8.43	down	down	correct
FARM.US	Farmer Bros. Co	20230328	3.97	4.05	3.93	3.97	18800	3.97
FARO.US	FARO Technologies Inc	20230328	23.55	23.7	23.12	23.41	63000	23.41	down	down	correct
FAST.US	Fastenal Company	20230328	52.23	52.84	52.17	52.63	1710800	52.63	up	up	correct
FAT.US	FAT Brands Inc	20230328	7.14	7.205	6.91	6.92	7000	6.92	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230328	5.39	5.39	5.39	5.39	200	5.39
FATBP.US	FAT Brands Inc	20230328	15.6	15.6	15.07	15.39	14900	15.39	down	down	correct
FATE.US	Fate Therapeutics Inc	20230328	5.45	5.47	5.26	5.27	1693400	5.27	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230328	10.52	10.52	10.52	10.52	0	10.52
FBIO.US	Fortress Biotech Inc	20230328	0.75	0.77	0.74	0.74	106300	0.74	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20230328	18.8	18.8	18.25	18.488	5100	18.488	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230328	31.05	31.46	30.52	30.97	10300	30.97	down	down	correct
FBMS.US	The First Bancshares Inc	20230328	25.79	26.06	25.33	25.53	115200	25.53	down	down	correct
FBNC.US	First Bancorp	20230328	35.96	36.3625	35.73	36.22	180900	35.9995	up	up	correct
FBRT.US	PE	20230328	18.7	19	18.61	18.8	18707	18.3405	up	up	correct
FBRX.US	Forte Biosciences Inc	20230328	0.96	0.988	0.96	0.986	43200	0.986	up	up	correct
FCAP.US	First Capital Inc	20230328	24.42	25.9	24.42	25.2	6200	25.2	up	up	correct
FCBC.US	First Community Bankshares Inc	20230328	26.36	26.53	25.95	26.1	21200	26.1	down	down	correct
FCCO.US	First Community Corporation	20230328	20.52	20.54	20.11	20.26	11100	20.26	down	down	correct
FCEL.US	FuelCell Energy Inc	20230328	2.68	2.71	2.61	2.62	7241400	2.62	down	down	correct
FCFS.US	FirstCash Inc	20230328	92.67	94.93	92.6	94.15	193000	94.15	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20230328	885.01	959.99	884.04	916.12	615500	916.12	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20230328	21.3	22.25	21.3	21.49	31200	21.49	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230328	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230328	11.73	11.73	11.73	11.73	0	11.73
FCRIX.US	FCRIX	20230328	11.77	11.77	11.77	11.77	0	11.77
FCRUX.US	FCRUX	20230328	11.7	11.7	11.7	11.7	0	11.7
FCUV.US	Focus Universal Inc. Common Stock	20230328	2.8	2.92	2.69	2.74	39900	2.74	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230328	46.36	47.3	46.12	46.93	12700	46.93	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230328	17	17.72	16.01	16.72	189600	16.72	down	down	correct
FDUS.US	Fidus Investment Corporation	20230328	18.77	19.04	18.7	18.95	130600	18.95	up	up	correct
FECAX.US	FECAX	20230328	23.59	23.59	23.59	23.59	0	23.59
FEIM.US	Frequency Electronics Inc	20230328	6.63	6.63	6.49	6.5	6300	6.5	down	down	correct
FELE.US	Franklin Electric Co. Inc	20230328	90.67	92.17	90.09	91.41	128000	91.41	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230328	1.21	1.25	1.092	1.19	14300	1.19	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230328	8.21	8.57	7.93	8.405	106200	8.405	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230328	10.6001	10.62	10.6	10.61	1100	10.61	up	up	correct
FFBC.US	First Financial Bancorp	20230328	22.35	22.62	21.84	22.03	540000	22.03	down	up	incorrect
FFBW.US	FFBW Inc	20230328	11.82	11.82	11.82	11.82	4000	11.82
FFIC.US	Flushing Financial Corporation	20230328	14.86	15.01	14.66	14.78	102600	14.78	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230328	0.36	0.362	0.341	0.348	32979800	0.348	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230328	0.1013	0.1095	0.086	0.106	137827	0.106	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230328	31.91	32.22	31.62	31.92	601600	31.92	up	up	correct
FFIV.US	F5 Networks Inc	20230328	139.03	140.05	138.3	139.85	272400	139.85	up	up	correct
FFNW.US	First Financial Northwest Inc	20230328	13.01	13.43	13.01	13.43	4500	13.43	up	down	incorrect
FFWM.US	First Foundation Inc	20230328	7.45	7.715	7.178	7.48	1565400	7.48	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20230328	16.39	16.69	16.13	16.5	7600	16.5	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20230328	20.152	22.16	18.978	22.16	2000	22.16	up	up	correct
FGEN.US	FibroGen Inc	20230328	18.64	18.955	18.64	18.81	471600	18.81	up	up	correct
FGF.US	FG Financial Group Inc	20230328	2.35	2.5	2.35	2.49	4500	2.49	up	up	correct
FGFPP.US	FG Financial Group Inc	20230328	15.75	17.139	15.12	15.3	2400	15.3	down	down	correct
FHB.US	First Hawaiian Inc	20230328	20.85	21.36	20.69	21.23	612300	21.23	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230328	9.87	9.87	9.87	9.87	300	9.87
FHN.US	PF	20230328	17.5888	18.16	17.46	17.55	10723	17.55	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230328	4.84	5.79	4.84	5.71	114200	5.71	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230328	10.34	10.34	10.34	10.34	100	10.34
FIBK.US	First Interstate BancSystem Inc	20230328	30.25	30.97	29.89	30.42	601900	30.42	up	down	incorrect
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230328	10.23	10.23	10.23	10.23	0	10.23
FICVU.US	Frontier Investment Corp Units	20230328	10.24	10.24	10.24	10.24	1	10.24
FICVW.US	Frontier Investment Corp Warrants	20230328	0.1201	0.1475	0.12	0.1475	8750	0.1475	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230328	9.2	9.5	9.07	9.32	35800	9.32	up	up	correct
FISI.US	Financial Institutions Inc	20230328	19.58	19.76	19.35	19.63	40200	19.63	up	up	correct
FISV.US	Fiserv Inc	20230328	111.36	111.51	110.68	111.28	2762400	111.28	down	up	incorrect
FITB.US	Fifth Third Bancorp	20230328	26.1	26.51	25.94	26.34	5926418	26.0184	up	up	correct
FITBI.US	Fifth Third Bancorp	20230328	23.15	23.55	23	23.25	60300	23.25	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20230328	20.86	21.419	20.86	20.993	10300	20.993	up	up	correct
FITBP.US	Fifth Third Bancorp	20230328	22.08	22.8	22.08	22.79	14200	22.79	up	up	correct
FIVE.US	Five Below Inc	20230328	199.48	203.87	199.48	202.08	477700	202.08	up	up	correct
FIVN.US	Five9 Inc	20230328	62.23	63.31	61.6	62.5	821500	62.5	up	down	incorrect
FIXX.US	Homology Medicines Inc	20230328	0.95	1.04	0.95	1	101400	1	up	up	correct
FIZZ.US	National Beverage Corp	20230328	52.48	53.34	52.33	52.51	119100	52.51	up	up	correct
FKWL.US	Franklin Wireless Corp	20230328	4.9	4.93	4.88	4.93	7700	4.93	up	up	correct
FLEX.US	Flex Ltd	20230328	21.25	21.54	21.12	21.51	3230700	21.51	up	up	correct
FLGC.US	Flora Growth Corp	20230328	0.231	0.238	0.221	0.221	623200	0.221	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230328	31.12	31.12	29.89	29.89	272300	29.89	down	up	incorrect
FLIC.US	The First of Long Island Corporation	20230328	13.72	13.79	13.53	13.68	144200	13.68	down	down	correct
FLL.US	Full House Resorts Inc	20230328	6.82	7.06	6.62	6.78	89100	6.78	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230328	15.98	16.23	15.73	15.84	427600	15.84	down	down	correct
FLNT.US	Fluent Inc	20230328	0.78	0.81	0.76	0.8	152900	0.8	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230328	5.33	5.43	5.065	5.11	31600	5.11	down	down	correct
FLWS.US	1	20230328	11.02	11.17	10.6	10.84	404500	10.84	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230328	19.19	19.56	19.19	19.39	5700	19.39	up	up	correct
FLYW.US	Flywire Corporation	20230328	27.6	27.73	27.09	27.34	515000	27.34	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230328	25.27	26	24.896	25.88	26172	25.6704	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230328	27.15	27.46	27.01	27.17	64600	27.17	up	up	correct
FMIV.US	Forum Merger IV Corporation	20230328	10.15	10.157	10.14	10.15	77100	10.15
FMIVU.US	Forum Merger IV Corporation	20230328	10.21	10.21	10.17	10.17	600	10.17	down	down	correct
FMIVW.US	Forum Merger IV Corporation	20230328	0.1101	0.1101	0.11	0.1101	47984	0.1101
FMNB.US	Farmers National Banc Corp	20230328	12.97	12.97	12.5	12.55	102800	12.55	down	up	incorrect
FNCB.US	FNCB Bancorp Inc	20230328	6.69	6.81	6.52	6.52	17000	6.52	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230328	0.355	0.376	0.315	0.35	567500	0.35	down	down	correct
FNKO.US	Funko Inc	20230328	8.18	8.31	8.13	8.15	333900	8.15	down	down	correct
FNLC.US	The First Bancorp Inc	20230328	26.2	26.2	25.88	26.04	11700	26.04	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230328	10.47	10.47	10.47	10.47	400	10.47
FNWB.US	First Northwest Bancorp	20230328	11.66	11.66	11.395	11.58	11900	11.58	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230328	30.04	30.04	29.73	29.73	2400	29.73	down	up	incorrect
FOCS.US	Focus Financial Partners Inc	20230328	51.7	51.86	51.67	51.85	752600	51.85	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230328	11.18	11.48	11.07	11.21	1944200	11.21	up	up	correct
FONR.US	FONAR Corporation	20230328	15.65	15.65	15.25	15.4	13200	15.4	down	down	correct
FORA.US	Forian Inc	20230328	3.36	3.42	3.206	3.35	3400	3.35	down	down	correct
FORD.US	Forward Industries Inc	20230328	1	1.06	0.95	1.02	28300	1.02	up	down	incorrect
FORM.US	FormFactor Inc	20230328	29.42	29.42	28.35	28.68	220900	28.68	down	down	correct
FORR.US	Forrester Research Inc	20230328	32.29	32.78	32.28	32.41	40200	32.41	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20230328	64.27	64.27	64.27	64.27	500	64.27
FOSL.US	Fossil Group Inc	20230328	3.01	3.19	3	3.01	456200	3.01
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230328	17.28	17.65	16.46	17.113	14100	17.113	down	down	correct
FOX.US	Fox Corporation	20230328	30.13	30.65	30.07	30.13	903400	30.13
FOXA.US	Fox Corporation	20230328	32.82	33.35	32.71	32.76	3843500	32.76	down	down	correct
FOXF.US	Fox Factory Holding Corp	20230328	119.61	121.59	119.21	120.75	188000	120.75	up	up	correct
FPAY.US	FlexShopper Inc	20230328	0.69	0.82	0.68	0.79	34700	0.79	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230328	30.7	31.06	30.34	30.65	4600	30.65	down	down	correct
FRBA.US	First Bank	20230328	10.85	10.89	10.56	10.61	37400	10.61	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230328	1.26	1.28	1.17	1.2	240700	1.2	down	down	correct
FREE.US	Whole Earth Brands Inc	20230328	2.34	2.43	2.27	2.35	557600	2.35	up	up	correct
FREEW.US	FREEW	20230328	0.07	0.0769	0.05	0.0564	338458	0.0564	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230328	0.474	0.48	0.445	0.445	211300	0.445	down	down	correct
FRG.US	Franchise Group Inc	20230328	26.11	26.73	26.1011	26.65	293214	26.0383	up	up	correct
FRGAP.US	Franchise Group Inc	20230328	21.48	21.49	20.98	21	14600	20.5526	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230328	8.22	8.32	8.04	8.13	23600	8.13	down	down	correct
FRHC.US	Freedom Holding Corp	20230328	68.78	69.22	68	69.08	65300	69.08	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230328	10.53	10.53	10.53	10.53	43	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230328	0.444	0.45	0.43	0.45	12600	0.45	up	up	correct
FRME.US	First Merchants Corporation	20230328	34.1	34.26	33.3	33.74	159700	33.74	down	down	correct
FROG.US	JFrog Ltd	20230328	18.87	19.13	18.52	18.73	626300	18.73	down	down	correct
FROPX.US	FROPX	20230328	18.65	18.65	18.65	18.65	0	18.65
FRPH.US	FRP Holdings Inc	20230328	57.13	57.27	56.44	57.27	3500	57.27	up	up	correct
FRPT.US	Freshpet Inc	20230328	63.09	64.23	62.36	63.69	1004000	63.69	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230328	13.82	14.055	13.7	14.05	1306900	14.05	up	up	correct
FRST.US	Primis Financial Corp	20230328	9.71	9.76	9.61	9.69	30500	9.69	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230328	0.46	0.47	0.435	0.46	210500	0.46
FSBC.US	Five Star Bancorp	20230328	21.15	21.35	21	21.3	37318	21.3	up	up	correct
FSBW.US	FS Bancorp Inc	20230328	30.12	31.12	30.12	30.36	14100	30.36	up	up	correct
FSEA.US	First Seacoast Bancorp	20230328	8.555	8.89	8.46	8.56	44700	8.56	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230328	16.13	16.58	15.91	16.02	11000	16.02	down	up	incorrect
FSLR.US	First Solar Inc	20230328	210.79	212.15	208.79	210.01	1052200	210.01	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230328	10.06	10.06	10.06	10.06	0	10.06
FSRXU.US	FinServ Acquisition Corp. II	20230328	10.365	10.365	10.365	10.365	0	10.365
FSTR.US	L.B. Foster Company	20230328	11.58	11.65	11.1	11.11	13000	11.11	down	down	correct
FSV.US	FirstService Corporation	20230328	135.77	136.07	135	135.43	26700	135.2081	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230328	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230328	2.05	2.12	2.05	2.11	718300	2.11	up	down	incorrect
FTDR.US	Frontdoor Inc	20230328	26.87	27.34	26.65	27.3	841600	27.3	up	up	correct
FTEK.US	Fuel Tech Inc	20230328	1.22	1.24	1.22	1.22	11200	1.22
FTFT.US	Future FinTech Group Inc	20230328	1.13	1.17	1.1	1.1	38800	1.1	down	down	correct
FTHM.US	Fathom Holdings Inc	20230328	4.87	4.95	4.513	4.74	57500	4.74	down	down	correct
FTNT.US	Fortinet Inc	20230328	63.73	64.6	63.51	64.27	3993200	64.27	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230328	3.13	3.22	3.005	3.05	939600	3.05	down	down	correct
FULT.US	Fulton Financial Corporation	20230328	13.96	14.13	13.755	13.89	1118528	13.7395	down	down	correct
FULTP.US	Fulton Financial Corporation	20230328	17.5	17.5	16.59	16.9	7700	16.5803	down	down	correct
FUNC.US	First United Corporation	20230328	17	17.19	17	17.08	4800	17.08	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230328	7.83	7.94	7.83	7.88	58900	7.88	up	down	incorrect
FUSB.US	First US Bancshares Inc	20230328	7.04	7.24	7.02	7.1	6400	7.1	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230328	4	4.25	3.705	3.82	459810	3.82	down	down	correct
FUTU.US	Futu Holdings Limited	20230328	51.5	52.32	44.12	46.2	10639900	46.2	down	up	incorrect
FUV.US	Arcimoto Inc	20230328	1.38	1.427	1.37	1.4	54100	1.4	up	up	correct
FVCB.US	FVCBankcorp Inc	20230328	11.57	11.78	11.305	11.74	36200	11.74	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230328	10.19	10.19	10.19	10.19	0	10.19
FWBI.US	First Wave BioPharma Inc	20230328	2.94	3	2.68	2.71	53700	2.71	down	down	correct
FWONA.US	Formula One Group	20230328	68	68.5	67.25	67.42	147900	67.42	down	down	correct
FWONK.US	Formula One Group	20230328	74.72	75.38	73.905	74.1	1295200	74.1	down	down	correct
FWRD.US	Forward Air Corporation	20230328	103.63	105.21	103.63	104.31	112800	104.31	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230328	15.45	15.63	15.36	15.39	181700	15.39	down	up	incorrect
FXNC.US	First National Corporation	20230328	16	16	15.81	15.98	2700	15.98	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20230328	21.29	21.355	20.3	20.53	3423900	20.53	down	down	correct
GABC.US	German American Bancorp Inc	20230328	33.68	33.88	33.27	33.64	52600	33.64	down	down	correct
GAIA.US	Gaia Inc	20230328	2.66	2.77	2.66	2.76	11500	2.76	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230328	12.99	13.13	12.95	13.04	34000	13.04	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230328	23.34	23.49	23.34	23.48	1500	23.48	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230328	23.07	23.07	23.07	23.07	25	23.07
GALT.US	Galectin Therapeutics Inc	20230328	1.93	1.99	1.91	1.99	25400	1.99	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230328	9.79	10.01	9.33	9.57	37300	9.57	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20230328	10.14	10.14	10.14	10.14	0	10.14
GAMCU.US	Golden Arrow Merger Corp	20230328	10.17	10.17	10.17	10.17	0	10.17
GAMCW.US	Golden Arrow Merger Corp	20230328	0.05	0.0502	0.05	0.0502	200800	0.0502	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20230328	1.48	1.48	1.44	1.48	25600	1.48
GAN.US	GAN Limited	20230328	1.3	1.41	1.3	1.4	232250	1.4	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20230328	4.85	4.85	4.62	4.68	71200	4.68	down	down	correct
GASS.US	StealthGas Inc	20230328	2.68	2.8	2.68	2.71	53600	2.71	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230328	10.09	10.09	10.09	10.09	1100	10.09
GATEU.US	Marblegate Acquisition Corp. Unit	20230328	10.17	10.17	10.1	10.1	500	10.1	down	down	correct
GATEW.US	Marblegate Acquisition Corp. Warrant	20230328	0.12	0.12	0.12	0.12	0	0.12
GBCI.US	Glacier Bancorp Inc	20230328	42.58	43.3	42.14	42.63	339300	42.63	up	up	correct
GBDC.US	Golub Capital BDC Inc	20230328	13.01	13.16	13	13.04	423700	13.04	up	up	correct
GBIO.US	Generation Bio Co	20230328	5.13	5.46	4.765	4.79	510100	4.79	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230328	27.62	28.15	27.62	28.15	1400	28.15	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230328	0.712	1.42	0.712	1.13	4702500	1.13	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20230328	10.35	10.376	10.35	10.376	1200	10.376	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20230328	10.61	10.61	10.61	10.61	2	10.61
GBRGR.US	Goldenbridge Acquisition Limited	20230328	0.285	0.3544	0.2692	0.354	129985	0.354	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230328	10.82	10.82	10.82	10.82	400	10.82
GCBC.US	Greene County Bancorp Inc	20230328	23.99	24.9	23.37	23.59	8100	23.59	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230328	7.53	7.61	7.53	7.57	73200	7.57	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20230328	0.55	0.55	0.55	0.55	214	0.55
GCREX.US	Griffin Institutional Access Real Estate	20230328	25.41	25.41	25.41	25.41	0	25.41
GDEN.US	Golden Entertainment Inc	20230328	41.9	42.52	41	41.52	216600	41.52	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20230328	3.27	3.785	3.1	3.325	19100	3.325	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20230328	0.255	0.255	0.12	0.12	385378	0.12	down	up	incorrect
GDRX.US	GoodRx Holdings Inc	20230328	6.21	6.21	5.88	5.9	1251700	5.9	down	down	correct
GDS.US	GDS Holdings Limited	20230328	19.285	19.285	18.78	19.13	877900	19.13	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20230328	10.93	10.98	10.73	10.85	219500	10.85	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20230328	8.958	9.15	8.88	8.9	21600	8.9	down	down	correct
GECCM.US	GECCM	20230328	24.04	24.37	24.04	24.37	4600	24.37	up	up	correct
GECCN.US	Great Elm Capital	20230328	24.5	24.68	24.5	24.6	2200	24.6	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230328	24	24	24	24	300	24
GEG.US	Great Elm Group Inc	20230328	2.19	2.23	2.13	2.22	26300	2.22	up	up	correct
GENC.US	Gencor Industries Inc	20230328	14.45	14.65	14.45	14.6	19800	14.6	up	up	correct
GENE.US	Genetic Technologies Limited	20230328	1.18	1.19	1.16	1.17	138400	1.17	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230328	6.9	7.17	6.77	7.17	51000	7.17	up	up	correct
GERN.US	Geron Corporation	20230328	2.31	2.36	2.16	2.17	4154700	2.17	down	down	correct
GEVO.US	Gevo Inc	20230328	1.52	1.55	1.5	1.52	2545700	1.52
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230328	4.56	4.9	4.489	4.8	39900	4.8	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230328	0.14	0.14	0.14	0.14	9	0.14
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230328	67.5	67.65	65.6	66.25	1493100	66.25	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230328	11.1	11.48	11.06	11.4	507500	11.4	up	up	correct
GH.US	Guardant Health Inc	20230328	24.2	24.31	22.76	22.98	1423400	22.98	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230328	8.34	8.34	7.355	7.49	640800	7.49	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230328	6.6	7.98	5.4	6.45	277700	6.45	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20230328	4.29	4.29	4.11	4.23	37000	4.23	down	down	correct
GIGM.US	GigaMedia Limited	20230328	1.42	1.42	1.41	1.41	6000	1.41	down	down	correct
GIII.US	G	20230328	14.3	14.82	14.23	14.82	1277200	14.82	up	up	correct
GILD.US	Gilead Sciences Inc	20230328	79.96	81.11	79.79	80.97	4154900	80.97	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20230328	5.33	5.34	5.14	5.18	59600	5.18	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230328	4.9	4.94	4.67	4.9	10100	4.9
GIPRW.US	Generation Income Properties Inc Warrant	20230328	0.4158	0.4207	0.415	0.4164	4304	0.4164	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20230328	26.9	26.9	26.9	26.9	0	26.9
GLAD.US	Gladstone Capital Corporation	20230328	9.22	9.27	9.17	9.24	62500	9.24	up	up	correct
GLBE.US	Global	20230328	29.14	29.386	28.175	28.41	589300	28.41	down	down	correct
GLBFX.US	GL Beyond Income Fund	20230328	0.43	0.43	0.43	0.43	0	0.43
GLBS.US	Globus Maritime Limited	20230328	1.1	1.11	1.06	1.06	128400	1.06	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20230328	7.66	7.69	7.66	7.69	2600	7.69	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230328	5.17	5.24	5.12	5.17	415200	5.17
GLG.US	TD Holdings Inc	20230328	1.05	1.09	1.03	1.06	628700	1.06	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230328	0.43	0.45	0.4	0.429	13600	0.429	down	down	correct
GLNG.US	Golar LNG Limited	20230328	20.67	21.09	20.65	20.84	675100	20.84	up	down	incorrect
GLPG.US	Galapagos NV	20230328	36.51	36.62	36.17	36.5	565600	36.5	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230328	49.48	50.17	49.44	50.02	966600	50.02	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20230328	9.48	9.55	9.4	9.44	40800	9.44	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230328	26.55	26.55	26.55	26.55	0	26.55
GLSI.US	Greenwich LifeSciences Inc	20230328	13.82	13.84	12.97	13.02	25900	13.02	down	down	correct
GLTO.US	Galecto Inc	20230328	1.75	1.96	1.72	1.92	103700	1.92	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230328	6.69	6.88	6.663	6.77	67100	6.77	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20230328	1.37	1.44	1.36	1.4	279700	1.4	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20230328	2.14	2.15	1.88	1.97	194700	1.97	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230328	4.601	4.76	4.3	4.31	6000	4.31	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230328	0.045	0.045	0.0358	0.0358	1002	0.0358	down	down	correct
GMDA.US	Gamida Cell Ltd	20230328	0.75	0.77	0.63	0.76	4174600	0.76	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230328	26.07	26.07	26.07	26.07	0	26.07
GMVD.US	G Medical Innovations Holdings Ltd	20230328	1.89	1.95	1.79	1.91	20100	1.91	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230328	0.66	0.66	0.66	0.66	50	0.66
GNFT.US	Genfit SA	20230328	4.04	4.36	3.92	4.08	9400	4.08	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230328	0.35	0.36	0.33	0.335	35200	0.335	down	up	incorrect
GNPX.US	Genprex Inc	20230328	0.947	0.96	0.9	0.93	103800	0.93	down	up	incorrect
GNSS.US	Genasys Inc	20230328	2.9	3.08	2.84	2.98	43300	2.98	up	up	correct
GNTX.US	Gentex Corporation	20230328	26.85	27.11	26.84	27.03	1184100	27.03	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20230328	27.93	28.65	27.5	28.21	48200	28.21	up	up	correct
GNUS.US	Genius Brands International Inc	20230328	2.56	2.61	2.54	2.55	106000	2.55	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230328	28.14	28.83	28.14	28.49	1171400	28.49	up	down	incorrect
GOCO.US	GoHealth Inc	20230328	14.91	15.55	14.227	14.96	13200	14.96	up	up	correct
GOEV.US	Canoo Inc	20230328	0.581	0.593	0.57	0.583	11921400	0.583	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230328	0.096	0.1	0.09	0.0913	76526	0.0913	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230328	9.31	9.39	9.21	9.25	700700	9.25	down	up	incorrect
GOGN.US	UN	20230328	10.42	10.42	10.42	10.42	100	10.42
GOGO.US	Gogo Inc	20230328	13.96	14.11	13.83	13.91	329500	13.91	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20230328	12.15	12.2	11.99	12.05	178800	12.05	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20230328	20.79	20.79	19.87	19.87	9200	19.87	down	down	correct
GOOG.US	Alphabet Inc	20230328	103	103	100.28	101.36	24913480	101.36	down	down	correct
GOOGL.US	Alphabet Inc	20230328	102.44	102.45	99.74	101.03	32057869	101.03	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20230328	1.27	1.305	1.25	1.26	1861100	1.26	down	down	correct
GOVX.US	GeoVax Labs Inc	20230328	0.6611	0.6699	0.606	0.6212	275045	0.6212	down	down	correct
GP.US	GreenPower Motor Company Inc	20230328	2.24	2.24	2.05	2.06	37300	2.06	down	down	correct
GPP.US	Green Plains Partners LP	20230328	12.49	12.672	12.49	12.6	14200	12.6	up	up	correct
GPRE.US	Green Plains Inc	20230328	30.67	31.72	30.52	31.29	683900	31.29	up	up	correct
GPRO.US	GoPro Inc	20230328	4.85	4.85	4.76	4.79	725400	4.79	down	down	correct
GRAY.US	Graybug Vision Inc	20230328	5.75	6.15	5.05	5.48	61775	5.48	down	down	correct
GRBK.US	Green Brick Partners Inc	20230328	34.16	34.44	34.02	34.38	203100	34.38	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230328	1.9	1.953	1.86	1.94	20800	1.94	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20230328	11	11	10.999	11	1900	11
GRCYU.US	Greencity Acquisition Corporation	20230328	11.415	11.415	11.415	11.415	0	11.415
GRCYW.US	Greencity Acquisition Corporation	20230328	0.014	0.014	0.0135	0.0136	72760	0.0136	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20230328	0.39	0.4	0.38	0.39	275000	0.39
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230328	4.635	4.635	4.52	4.52	1200	4.52	down	down	correct
GRFS.US	Grifols S.A	20230328	6.91	7.07	6.91	7.06	785000	7.06	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230328	27.42	27.42	27.42	27.42	0	27.42
GRIL.US	Muscle Maker Inc	20230328	1.08	1.12	1.06	1.12	165400	1.12	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230328	10.98	11.275	10.9487	11.18	40827	11.18	up	up	correct
GRMN.US	Garmin Ltd	20230328	96.44	96.92	96.23	96.74	603900	96.74	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20230328	1.27	1.339	1.22	1.33	7300	1.33	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230328	0.67	0.678	0.635	0.67	131700	0.67
GROW.US	U.S. Global Investors Inc	20230328	2.59	2.61	2.52	2.54	32600	2.54	down	up	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20230328	2.43	2.48	2.37	2.45	46300	2.45	up	up	correct
GRPN.US	Groupon Inc	20230328	3.6	3.7	3.56	3.57	739400	3.57	down	down	correct
GRTS.US	Gritstone bio Inc	20230328	2.64	2.64	2.47	2.48	354200	2.48	down	down	correct
GRTX.US	Galera Therapeutics Inc	20230328	2.49	2.71	2.413	2.61	1397300	2.61	up	up	correct
GRVY.US	Gravity Co. Ltd	20230328	54.8	56.89	54.8	56.69	31700	56.69	up	up	correct
GRWG.US	GrowGeneration Corp	20230328	3.28	3.34	3.185	3.23	750800	3.23	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230328	52.05	52.23	51.33	51.52	37300	51.52	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230328	50.15	50.52	48.77	49.3	111400	49.3	down	down	correct
GSIT.US	GSI Technology Inc	20230328	1.47	1.51	1.47	1.47	8700	1.47
GSM.US	Ferroglobe PLC	20230328	4.5	4.65	4.49	4.62	787700	4.62	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230328	0.69	0.7	0.66	0.68	79200	0.68	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230328	0.0075	0.008	0.0066	0.0067	59736	0.0067	down	down	correct
GSRDX.US	GSRDX	20230328	9.53	9.53	9.53	9.53	0	9.53
GSREX.US	GSREX	20230328	9.51	9.51	9.51	9.51	0	9.51
GSRHX.US	GSRHX	20230328	10.02	10.02	10.02	10.02	0	10.02
GSRJX.US	GSRJX	20230328	9.54	9.54	9.54	9.54	0	9.54
GSRQX.US	GSRQX	20230328	9.7	9.7	9.7	9.7	0	9.7
GT.US	The Goodyear Tire & Rubber Company	20230328	10.26	10.55	10.25	10.45	3969500	10.45	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230328	10.5	10.51	10.5	10.51	900	10.51	up	up	correct
GTBP.US	GT Biopharma Inc	20230328	0.6	0.6	0.52	0.538	31200	0.538	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230328	1.7	1.8	1.65	1.79	21600	1.79	up	up	correct
GTH.US	Genetron Holdings Limited	20230328	1.02	1.02	0.97	1	8700	1	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230328	2.76	2.829	2.605	2.64	734200	2.64	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230328	2.67	2.68	2.54	2.62	6300	2.62	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20230328	33.5	34.065	32.62	33.9	2682700	33.9	up	up	correct
GTX.US	Garrett Motion Inc	20230328	7.12	7.4	7.12	7.35	204418	7.35	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230328	8.48	8.63	8.45	8.54	10300	8.54	up	up	correct
GURE.US	Gulf Resources Inc	20230328	2.68	2.7	2.57	2.69	4500	2.69	up	down	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230328	10.57	10.57	10.57	10.57	0	10.57
GVP.US	GSE Systems Inc	20230328	0.72	0.75	0.7	0.7	101900	0.7	down	down	correct
GWRS.US	Global Water Resources Inc	20230328	12.5	12.61	12.41	12.45	9400	12.45	down	down	correct
GYRO.US	Gyrodyne LLC	20230328	8.25	8.25	8.25	8.25	0	8.25
HA.US	Hawaiian Holdings Inc	20230328	7.81	8.08	7.79	8	927400	8	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230328	19.2	19.39	18.84	18.97	324200	18.97	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230328	16.62	16.85	16.16	16.25	1929100	16.25	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230328	8.69	8.91	8.47	8.61	6300	8.61	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230328	35.54	36.66	35.45	36.51	1511300	36.51	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20230328	5.14	5.15	5.1	5.15	1315	5.15	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20230328	0.7	0.705	0.65	0.67	327400	0.67	down	down	correct
HAS.US	Hasbro Inc	20230328	50.14	50.63	49.82	50.48	1002300	50.48	up	up	correct
HAYN.US	Haynes International Inc	20230328	48.26	49.4	48.12	48.28	36800	48.28	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230328	11.11	11.24	10.94	11.12	14751700	11.12	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230328	19.72	20.03	19.72	20.02	8500	20.02	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20230328	17.5	17.5587	17.22	17.51	37831	17.235	up	up	correct
HBCP.US	Home Bancorp Inc	20230328	34.33	35.13	34	34.19	72200	34.19	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230328	3.37	3.78	3.26	3.75	200200	3.75	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230328	10.98	11.08	10.86	10.87	397000	10.87	down	down	correct
HBT.US	HBT Financial Inc	20230328	19.73	19.79	19.41	19.58	29900	19.58	down	down	correct
HCAT.US	Health Catalyst Inc	20230328	11.37	11.445	11.155	11.26	299500	11.26	down	down	correct
HCCI.US	Heritage	20230328	34.38	34.73	34.32	34.67	44900	34.67	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230328	5.48	5.79	5.44	5.49	22400	5.49	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230328	5.46	5.63	5.25	5.45	11700	5.45	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20230328	0.0276	0.0277	0.0276	0.0277	16629	0.0277	up	up	correct
HCKT.US	The Hackett Group Inc	20230328	17.69	18.06	17.69	17.89	178300	17.89	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230328	13.61	13.72	13.335	13.64	76200	13.64	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230328	10.16	10.16	10.15	10.16	31000	10.16
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230328	10.22	10.22	10.22	10.22	400	10.22
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230328	0.1551	0.1551	0.1551	0.1551	0	0.1551
HCSG.US	Healthcare Services Group Inc	20230328	13.46	13.56	13.29	13.45	602400	13.45	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230328	0.365	0.422	0.361	0.415	316800	0.415	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230328	10.1	10.1	10.1	10.1	3800	10.1
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230328	10.14	10.14	10.14	10.14	0	10.14
HCWB.US	HCW Biologics Inc. Common Stock	20230328	1.36	1.389	1.27	1.33	5500	1.33	down	down	correct
HDSN.US	Hudson Technologies Inc	20230328	7.94	8.28	7.82	8.26	435800	8.26	up	up	correct
HEAR.US	Turtle Beach Corporation	20230328	9.23	9.24	9.02	9.17	185500	9.17	down	down	correct
HEES.US	H&E Equipment Services Inc	20230328	42.83	43.69	42.22	42.89	270800	42.89	up	up	correct
HELE.US	Helen of Troy Limited	20230328	89.88	90.47	87.36	88.34	451100	88.34	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230328	0.69	0.698	0.67	0.68	55500	0.68	down	up	incorrect
HEPS.US	D	20230328	1.19	1.28	1.16	1.28	1320600	1.28	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230328	1.31	1.32	1.24	1.28	233800	1.28	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230328	16.46	16.46	16.46	16.46	153	16.46
HFFG.US	HF Foods Group Inc	20230328	3.9	4.08	3.9	4.06	31200	4.06	up	up	correct
HFWA.US	Heritage Financial Corporation	20230328	22.24	22.59	21.77	22.05	121600	22.05	down	down	correct
HGBL.US	Heritage Global Inc	20230328	2.92	2.93	2.85	2.86	102500	2.86	down	down	correct
HGEN.US	Humanigen Inc	20230328	0.13	0.14	0.13	0.14	771800	0.14	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230328	10.45	10.45	10.45	10.45	0	10.45
HHGCU.US	HHG Capital Corp Unit	20230328	10.67	10.67	10.67	10.67	0	10.67
HHR.US	HeadHunter Group PLC	20230328	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230328	58.3	60.06	58.05	59.07	203400	59.07	up	up	correct
HIFS.US	Hingham Institution for Savings	20230328	237.07	237.74	235.72	236.4	6900	236.4	down	down	correct
HIHO.US	Highway Holdings Limited	20230328	2.11	2.17	2.02	2.09	8600	2.09	down	down	correct
HIMX.US	Himax Technologies Inc	20230328	7.87	7.87	7.57	7.67	1276300	7.67	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230328	1.16	1.21	1.15	1.18	162600	1.18	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20230328	2.9	2.94	2.82	2.91	793400	2.91	up	up	correct
HLBZ.US	Helbiz Inc	20230328	0.1189	0.119	0.1138	0.115	422069	5.75	down	up	incorrect
HLBZW.US	Helbiz Inc	20230328	0.0491	0.0491	0.0407	0.049	7100	0.049	down	up	incorrect
HLIT.US	Harmonic Inc	20230328	13.97	14.02	13.79	14.01	2075400	14.01	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20230328	8.01	8.03	7.84	7.88	1108700	7.88	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20230328	71.51	71.91	70.85	71.69	88700	71.69	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230328	1.81	1.85	1.775	1.78	104600	1.78	down	down	correct
HMNF.US	HMN Financial Inc	20230328	18.73	18.87	18.73	18.87	1400	18.87	up	up	correct
HMPT.US	Home Point Capital Inc	20230328	2.17	2.175	2.145	2.16	10285	2.16	down	down	correct
HMST.US	HomeStreet Inc	20230328	18.33	18.8	18.28	18.75	169500	18.75	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230328	7.82	7.82	7.54	7.54	3800	7.54	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230328	22.1	22.1	22.1	22.1	200	22.1
HNRG.US	Hallador Energy Company	20230328	8.71	9.33	8.71	9.16	253400	9.16	up	up	correct
HNST.US	The Honest Company Inc	20230328	1.7	1.735	1.65	1.65	485500	1.65	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230328	18.95	19.01	18.53	18.85	43000	18.85	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230328	9.09	9.618	8.55	8.69	36300	8.69	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20230328	0.07	0.07	0.0531	0.064	3956	0.064	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230328	16.8	16.94	16.7	16.89	116200	16.89	up	up	correct
HOLX.US	Hologic Inc	20230328	79.38	79.61	78.79	78.83	629000	78.83	down	down	correct
HON.US	Honeywell International Inc	20230328	187.75	189.61	187.4	187.92	2069700	187.92	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230328	12.15	12.265	12.02	12.09	261200	12.09	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230328	8.6	8.71	8.54	8.67	3027500	8.67	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20230328	0.76	0.787	0.703	0.721	227000	0.721	down	down	correct
HOPE.US	Hope Bancorp Inc	20230328	10.29	10.33	10.1	10.25	882000	10.25	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230328	2.18	2.19	2	2.06	196400	2.06	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230328	2.36	2.71	2.36	2.5	48300	2.5	up	up	correct
HPK.US	HighPeak Energy Inc	20230328	21.93	23.01	21.93	22.36	192800	22.36	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20230328	14.5	14.5	14.5	14.5	0	14.5
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230328	10.7	11.24	10.39	10.59	83400	10.59	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230328	11.2	11.22	10.61	10.61	2100	10.61	down	down	correct
HQI.US	HireQuest Inc	20230328	20.44	20.74	20.33	20.57	7600	20.57	up	up	correct
HQY.US	HealthEquity Inc	20230328	57.27	58.18	57.07	57.47	772300	57.47	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230328	34	34.16	29.81	30.8	12383000	30.8	down	down	correct
HROW.US	Harrow Health Inc	20230328	21.64	22	21.05	21.23	575800	21.23	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230328	23.9	24.05	23.81	23.81	2500	23.81	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20230328	1.76	1.79	1.6	1.61	2530732	1.61	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230328	11.69	11.7	11.59	11.61	90200	11.61	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230328	0.25	0.251	0.24	0.25	152700	0.25
HSIC.US	Henry Schein Inc	20230328	79.32	80.14	78.68	79.65	454100	79.65	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230328	30.06	30.31	29.69	29.75	73100	29.75	down	down	correct
HSKA.US	Heska Corporation	20230328	91.11	94.74	90.84	93.31	182500	93.31	up	up	correct
HSON.US	Hudson Global Inc	20230328	22.43	22.43	22.43	22.43	1600	22.43
HST.US	Host Hotels & Resorts Inc	20230328	15	15.31	14.98	15.25	5118100	15.1339	up	up	correct
HSTM.US	HealthStream Inc	20230328	26.85	26.85	26.29	26.56	61700	26.56	down	down	correct
HSTO.US	Histogen Inc	20230328	1.14	1.2	1.05	1.13	58800	1.13	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230328	25.75	25.9	25.24	25.39	40900	25.39	down	down	correct
HTBK.US	Heritage Commerce Corp	20230328	8.71	8.85	8.56	8.61	274200	8.61	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230328	3.55	3.69	3.5	3.69	66700	3.69	up	up	correct
HTHT.US	Huazhu Group Limited	20230328	48.5	49.93	47.72	47.94	1290100	47.94	down	down	correct
HTIA.US	Healthcare Trust Inc	20230328	19.9	20.35	19.56	19.79	4600	19.79	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230328	20	20	18.92	19.5	2300	19.5	down	up	incorrect
HTLD.US	Heartland Express Inc	20230328	15.37	15.58	15.37	15.54	134100	15.54	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230328	38.99	39.37	38.75	39.06	131700	39.06	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20230328	22.8	23.32	22.75	22.75	3300	22.3173	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230328	2.54	2.54	2.1269	2.3	194076	2.3	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230328	0.345	0.414	0.251	0.305	17200	0.305	down	down	correct
HUBG.US	Hub Group Inc	20230328	82.3	83.38	81.94	82.38	108500	82.38	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230328	3.1	3.2	3.03	3.07	81100	3.07	down	down	correct
HUGE.US	FSD Pharma Inc	20230328	1.55	1.638	1.55	1.59	130600	1.59	up	up	correct
HUIZ.US	Huize Holding Limited	20230328	1.12	1.3	1.12	1.3	40000	1.3	up	up	correct
HUMA.US	Humacyte Inc	20230328	3.17	3.309	3.129	3.18	79200	3.18	up	up	correct
HUMAW.US	Humacyte Inc	20230328	0.65	0.7465	0.6226	0.674	13359	0.674	up	down	incorrect
HURC.US	Hurco Companies Inc	20230328	26.11	26.45	25.93	25.97	35600	25.97	down	down	correct
HURN.US	Huron Consulting Group Inc	20230328	79.92	81.1	79.4	80.86	114700	80.86	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230328	1.62	1.64	1.54	1.61	11385100	1.61	down	down	correct
HVBC.US	HV Bancorp Inc	20230328	28.95	28.95	28.95	28.95	500	28.95
HWBK.US	Hawthorn Bancshares Inc	20230328	23.09	23.5	23.09	23.12	3700	23.12	up	up	correct
HWC.US	Hancock Whitney Corporation	20230328	35.93	36.39	35.32	35.85	526500	35.85	down	down	correct
HWCPZ.US	HWCPZ	20230328	22.72	23.125	22.72	23.1	6700	23.1	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230328	10.12	10.12	10.12	10.12	0	10.12
HWELU.US	Healthwell Acquisition Corp. I Unit	20230328	10.18	10.18	10.18	10.18	0	10.18
HWKN.US	Hawkins Inc	20230328	42.67	43.63	42.67	43.18	57600	43.18	up	up	correct
HWKZ.US	UN	20230328	10.3	10.3	10.3	10.3	0	10.3
HYFM.US	Hydrofarm Holdings Group Inc	20230328	1.7	1.72	1.62	1.68	296900	1.68	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230328	0.39	0.44	0.377	0.422	7380000	0.422	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230328	0.043	0.05	0.043	0.043	6600	0.043
HYMCW.US	Hycroft Mining Holding Corporation	20230328	0.042	0.0459	0.0375	0.0401	86500	0.0401	down	down	correct
HYRE.US	HyreCar Inc	20230328	0.0147	0.0182	0.0147	0.0182	177128	0.0182	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230328	0.765	0.859	0.76	0.794	2917300	0.794	up	up	correct
HYZNW.US	HYZON Motors Inc	20230328	0.06	0.06	0.055	0.059	7146	0.059	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230328	109.2	109.2	108.85	109	910800	109	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20230328	54.74	55.55	54.74	55.48	364900	55.48	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230328	13.74	13.74	13.39	13.43	278000	13.43	down	down	correct
IBCP.US	Independent Bank Corporation	20230328	17.61	17.75	17.34	17.59	136900	17.59	down	down	correct
IBEX.US	IBEX Limited	20230328	27.16	27.5	26.86	27.4	38700	27.4	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230328	79.71	80.59	79.31	80.01	618300	80.01	up	down	incorrect
IBOC.US	International Bancshares Corporation	20230328	43.33	44.15	42.77	43.08	209500	43.08	down	up	incorrect
IBRX.US	ImmunityBio Inc	20230328	1.72	1.73	1.59	1.66	2129900	1.66	down	down	correct
IBTX.US	Independent Bank Group Inc	20230328	46.9	47.53	46.31	46.82	190400	46.82	down	down	correct
ICAD.US	iCAD Inc	20230328	1.28	1.32	1.19	1.2	305700	1.2	down	up	incorrect
ICCC.US	ImmuCell Corporation	20230328	5	5.27	5	5.11	2000	5.11	up	up	correct
ICCH.US	ICC Holdings Inc	20230328	15.75	15.75	15.75	15.75	2600	15.75
ICCM.US	Icecure Medical	20230328	1.27	1.33	1.2	1.28	2873500	1.28	up	up	correct
ICFI.US	ICF International Inc	20230328	106.42	107.3	105.87	106.84	47500	106.84	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20230328	30.07	30.87	29.115	29.66	171200	29.66	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230328	3.24	3.49	3.2	3.3	17500	3.3	up	down	incorrect
ICLR.US	ICON Public Limited Company	20230328	207.24	209.63	203.42	207.37	473200	207.37	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230328	3.525	3.63	3.5	3.55	16900	3.55	up	up	correct
ICNC.US	UN	20230328	10.6025	10.6025	10.6025	10.6025	0	10.6025
ICPT.US	Intercept Pharmaceuticals Inc	20230328	13.64	14.06	13.63	13.65	397000	13.65	up	up	correct
ICUI.US	ICU Medical Inc	20230328	156.46	158.25	154.88	156	82900	156	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230328	6.47	6.57	6.16	6.25	129300	6.25	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20230328	6.99	6.99	6.99	6.99	0	6.99
IDCC.US	InterDigital Inc	20230328	72.92	73.16	71.75	72.02	201000	72.02	down	down	correct
IDEX.US	Ideanomics Inc	20230328	0.1143	0.116	0.1099	0.115	9334529	0.115	up	up	correct
IDN.US	Intellicheck Inc	20230328	2.66	2.7	2.45	2.45	35674	2.45	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230328	486.11	494.97	484.39	488.14	252200	488.14	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230328	13.72	14.29	13.6	13.62	261500	13.62	down	down	correct
IEP.US	Icahn Enterprises L.P	20230328	51	51.46	51	51.39	327600	51.39	up	down	incorrect
IESC.US	IES Holdings Inc	20230328	42.57	43.8	42.46	43.51	50900	43.51	up	up	correct
IFBD.US	Infobird Co. Ltd	20230328	0.53	0.564	0.53	0.542	2200	0.542	up	up	correct
IFMK.US	iFresh Inc	20230328	0.011	0.011	0.011	0.011	0	0.011
IFRX.US	InflaRx N.V	20230328	1.901	1.99	1.9	1.91	9300	1.91	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230328	8.36	8.44	8.26	8.29	28300	8.29	down	down	correct
IGMS.US	IGM Biosciences Inc	20230328	16.28	16.94	15.89	16.31	553000	16.31	up	up	correct
IHRT.US	iHeartMedia Inc	20230328	3.92	4.02	3.635	3.81	2733000	3.81	down	down	correct
III.US	Information Services Group Inc	20230328	5.01	5.12	5	5.08	147817	5.08	up	up	correct
IIIV.US	i3 Verticals Inc	20230328	23.9	24.01	23.43	24.01	89600	24.01	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230328	1.47	1.47	1.36	1.38	18700	1.38	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230328	0.192	0.192	0.185	0.185	300	0.185	down	down	correct
IIVIP.US	II	20230328	160.5	161.85	160.2323	161.85	80154	161.85	up	up	correct
IKNA.US	Ikena Oncology Inc	20230328	3.59	3.74	3.525	3.63	18700	3.63	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20230328	0.778	0.78	0.681	0.728	760400	0.728	down	down	correct
ILMN.US	Illumina Inc	20230328	217.78	218.53	212.51	213.84	868000	213.84	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20230328	2.91	2.98	2.82	2.9	749400	2.9	down	down	correct
IMAB.US	I	20230328	3.09	3.235	3	3.14	623800	3.14	up	up	correct
IMAC.US	IMAC Holdings Inc	20230328	0.16	0.16	0.15	0.151	401789	0.151	down	down	correct
IMACW.US	IMAC Holdings Inc	20230328	0.0363	0.0363	0.0363	0.0363	500	0.0363
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230328	10.47	10.5	10.466	10.5	5000	10.5	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230328	10.26	10.26	10.26	10.26	0	10.26
IMAQW.US	International Media Acquisition Corp. Warrants	20230328	0.0303	0.0324	0.0303	0.0324	16472	0.0324	up	up	correct
IMBI.US	iMedia Brands Inc	20230328	0.49	0.51	0.49	0.49	57000	0.49
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230328	7.01	7.75	7.01	7.471	6400	7.471	up	up	correct
IMCC.US	IM Cannabis Corp	20230328	0.72	0.73	0.72	0.73	13400	0.73	up	up	correct
IMCR.US	Immunocore Holdings plc	20230328	46.71	47.53	45.91	46.12	190400	46.12	down	down	correct
IMGN.US	ImmunoGen Inc	20230328	3.82	3.85	3.67	3.69	2035800	3.69	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230328	88.77	89.6	88.42	88.67	66600	88.67	down	down	correct
IMMP.US	Immutep Limited	20230328	1.65	1.71	1.65	1.66	18200	1.66	up	down	incorrect
IMMR.US	Immersion Corporation	20230328	8.25	8.25	7.99	8.08	312600	8.08	down	down	correct
IMNM.US	Immunome Inc	20230328	5	5.05	4.89	4.9	16800	4.9	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20230328	24.07	24.08	23.95	24.03	11300	24.03	down	up	incorrect
IMPL.US	Impel NeuroPharma Inc	20230328	1.21	1.292	1.15	1.23	26200	1.23	up	up	correct
IMRN.US	Immuron Limited	20230328	1.71	2.14	1.71	2.14	4800	2.14	up	up	correct
IMRX.US	Immuneering Corporation	20230328	10.33	10.69	9.3	9.38	50000	9.38	down	down	correct
IMTE.US	Integrated Media Technology Limited	20230328	0.48	0.48	0.465	0.465	27400	0.465	down	up	incorrect
IMTX.US	Immatics N.V	20230328	7.15	7.865	7.1	7.59	295100	7.59	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230328	1.51	1.51	1.51	1.51	1682	1.51
IMUX.US	Immunic Inc	20230328	1.55	1.55	1.42	1.46	436300	1.46	down	down	correct
IMV.US	IMV Inc	20230328	0.49	0.51	0.49	0.49	23800	0.49
IMVT.US	Immunovant Inc	20230328	15.83	16.53	15.5	15.5	774900	15.5	down	down	correct
IMXI.US	International Money Express Inc	20230328	25.29	25.43	24.94	25.15	290900	25.15	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230328	1.25	1.29	1.19	1.23	25600	1.23	down	down	correct
INBK.US	First Internet Bancorp	20230328	17.79	17.96	16.75	16.91	59430	16.8518	down	down	correct
INBKZ.US	INBKZ	20230328	21	21	21	21	16	21
INBX.US	Inhibrx Inc	20230328	20.3	20.69	19	19.04	214700	19.04	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20230328	2.13	2.156	2.1	2.12	13900	2.12	down	down	correct
INCY.US	Incyte Corporation	20230328	70.81	71.33	70.03	70.31	1106700	70.31	down	down	correct
INDB.US	Independent Bank Corp	20230328	67.6	68.14	66.58	67.38	191300	67.38	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230328	10.3	10.31	10	10.24	1071500	10.24	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230328	3.07	3.07	2.98	3.02	3181	3.02	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20230328	1.76	1.814	1.75	1.76	8500	1.76
INDT.US	INDUS Realty Trust Inc	20230328	65.97	66.09	65.97	66.05	106600	65.8701	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230328	0.19	0.2	0.18	0.19	938500	0.19
INFN.US	Infinera Corporation	20230328	7.49	7.68	7.49	7.68	1933600	7.68	up	up	correct
INGN.US	Inogen Inc	20230328	12.26	12.3	11.85	11.89	269800	11.89	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20230328	4.484	4.84	3.22	3.6	685132	3.6	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230328	2.2	2.21	2.11	2.11	3200	2.11	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230328	1.19	1.241	1.11	1.15	197600	1.15	down	up	incorrect
INMB.US	INmune Bio Inc	20230328	6.655	6.82	6.6	6.74	14200	6.74	up	up	correct
INMD.US	InMode Ltd	20230328	30.48	30.49	29.73	30	1107100	30	down	down	correct
INN.US	PF	20230328	16.71	17.21	16.65	17.21	2307	17.21	up	up	correct
INNV.US	InnovAge Holding Corp	20230328	6.45	7.14	6.45	7.13	17500	7.13	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20230328	0.9	0.91	0.79	0.86	5795800	0.86	down	down	correct
INOD.US	Innodata Inc	20230328	7.94	8.15	7.75	7.83	79200	7.83	down	up	incorrect
INPX.US	Inpixon	20230328	0.321	0.351	0.32	0.328	823000	0.328	up	up	correct
INSE.US	Inspired Entertainment Inc	20230328	12.98	13	12.55	12.71	135700	12.71	down	down	correct
INSG.US	Inseego Corp	20230328	0.58	0.58	0.57	0.58	376600	0.58
INSM.US	Insmed Incorporated	20230328	17.17	17.26	16.68	16.8	1049100	16.8	down	down	correct
INTA.US	Intapp Inc. Common Stock	20230328	43.31	43.67	42.58	43.25	225400	43.25	down	down	correct
INTC.US	Intel Corporation	20230328	29.08	29.33	28.63	29.29	37407900	29.29	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230328	10.25	10.25	10.25	10.25	0	10.25
INTG.US	The InterGroup Corporation	20230328	44	44	44	44	0	44
INTU.US	Intuit Inc	20230328	426.94	427.73	416.95	419.33	1322300	419.33	down	up	incorrect
INTZ.US	Intrusion Inc	20230328	1.3	1.33	1.17	1.2	141500	1.2	down	down	correct
INVA.US	Innoviva Inc	20230328	11.32	11.36	11.11	11.27	653400	11.27	down	up	incorrect
INVE.US	Identiv Inc	20230328	5.95	6.13	5.78	5.84	105900	5.84	down	up	incorrect
INVO.US	INVO Bioscience Inc	20230328	0.59	0.643	0.59	0.605	69700	0.605	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20230328	3.25	3.27	3.115	3.17	1669500	3.17	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230328	1.09	1.1	1.09	1.09	6611	1.09
INZY.US	Inozyme Pharma Inc	20230328	3.71	4.46	3.62	4.37	1571900	4.37	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230328	10.62	10.62	10.62	10.62	0	10.62
IOBT.US	IO Biotech Inc. Common Stock	20230328	1.91	2.039	1.9	1.9	23900	1.9	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230328	3.263	3.4	3.02	3.17	40000	3.17	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230328	33.54	34.36	33.32	34.29	894400	34.29	up	up	correct
IOSP.US	Innospec Inc	20230328	100.62	102.35	100.05	102.15	178000	102.15	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20230328	6.11	6.46	6.08	6.21	4777800	6.21	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230328	2.88	2.93	2.75	2.78	78000	2.78	down	down	correct
IPAR.US	Inter Parfums Inc	20230328	140.54	144.25	140.54	143.87	137300	143.87	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20230328	2.9713	3.36	2.97	3.28	43544	3.28	up	up	correct
IPGP.US	IPG Photonics Corporation	20230328	115.12	116.77	113.77	116.74	332000	116.74	up	up	correct
IPHA.US	Innate Pharma S.A	20230328	2.77	2.86	2.684	2.855	7200	2.855	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20230328	3.62	3.65	3.42	3.46	102000	3.46	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230328	10.3	10.3	10.3	10.3	0	10.3
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230328	10.18	10.18	10.18	10.18	0	10.18
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20230328	0.09	0.09	0.09	0.09	0	0.09
IPW.US	iPower Inc.	20230328	0.609	0.609	0.545	0.56	23800	0.56	down	down	correct
IPWR.US	Ideal Power Inc	20230328	9.75	9.87	9.3	9.63	14300	9.63	down	down	correct
IQ.US	iQIYI Inc	20230328	6.84	7.03	6.65	6.93	13335900	6.93	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230328	10.27	10.27	10.27	10.27	0	10.27
IRBT.US	iRobot Corporation	20230328	43.17	43.33	43.02	43.2	141700	43.2	up	up	correct
IRDM.US	Iridium Communications Inc	20230328	60.92	61.99	60.87	61.42	669500	61.42	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20230328	2.72	2.81	2.61	2.77	254400	2.77	up	up	correct
IRIX.US	IRIDEX Corporation	20230328	2.02	2.07	2	2	1600	2	down	down	correct
IRMD.US	IRadimed Corporation	20230328	38.24	38.82	38.06	38.12	26800	38.12	down	down	correct
IROQ.US	IF Bancorp Inc	20230328	15.5	15.54	15.5	15.54	1300	15.54	up	up	correct
IRTC.US	iRhythm Technologies Inc	20230328	120.73	123.1	120.27	121.14	238100	121.14	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230328	10.78	10.89	10.58	10.59	851400	10.59	down	down	correct
ISEE.US	IVERIC bio Inc	20230328	24.29	24.515	23.98	24.27	1320100	24.27	down	down	correct
ISIG.US	Insignia Systems Inc	20230328	7.2	7.2	7.01	7.01	900	7.01	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20230328	1.3	1.385	1.3	1.33	9600	1.33	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20230328	253	253.37	248.5	249.49	1179500	249.49	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20230328	7.67	7.74	7.59	7.68	9400	7.68	up	down	incorrect
ISTR.US	Investar Holding Corporation	20230328	15.1	15.18	14.76	15.1	36509	15.0031
ISUN.US	iSun Inc	20230328	0.8655	0.88	0.7802	0.781	319478	0.781	down	up	incorrect
ITCI.US	Intra	20230328	54.01	57.9	53.69	55.73	3670500	55.73	up	up	correct
ITI.US	Iteris Inc	20230328	4.49	4.57	4.47	4.54	73900	4.54	up	down	incorrect
ITIC.US	Investors Title Company	20230328	149.27	149.27	147.89	147.89	1800	147.89	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230328	13.65	14.095	13.62	13.94	181900	13.94	up	up	correct
ITRI.US	Itron Inc	20230328	52.07	52.93	52.05	52.9	170500	52.9	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230328	0.94	1.03	0.89	0.95	132700	0.95	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230328	21.81	21.83	21.34	21.43	7900	21.43	down	down	correct
IVA.US	Inventiva S.A	20230328	4	4.035	3.8	3.9	27100	3.9	down	up	incorrect
IVAC.US	Intevac Inc	20230328	7.21	7.26	7.15	7.17	279300	7.17	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230328	10.293	10.293	10.293	10.293	0	10.293
IZEA.US	IZEA Worldwide Inc	20230328	0.65	0.69	0.65	0.67	102400	0.67	up	up	correct
JACK.US	Jack in the Box Inc	20230328	83.83	85.8	83.83	85.17	240000	85.17	up	up	correct
JAGX.US	Jaguar Health Inc	20230328	1	1.02	0.76	0.78	5063400	0.78	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230328	14.64	15.04	14.52	14.58	72300	14.58	down	down	correct
JAMF.US	Jamf Holding Corp	20230328	19.17	19.4	18.495	18.57	283200	18.57	down	down	correct
JAN.US	JanOne Inc	20230328	1.18	1.2	1.03	1.07	46600	1.07	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230328	11.54	11.61	11	11.25	89100	11.25	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230328	10.07	10.1	10.07	10.09	10300	10.09	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20230328	10.07	10.08	10.06	10.08	4700	10.08	up	up	correct
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230328	0.06	0.06	0.06	0.06	351	0.06
JAZZ.US	Jazz Pharmaceuticals plc	20230328	143.06	144.4	142.54	142.6	407600	142.6	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230328	168.91	171.62	168.91	171.3	554700	171.3	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230328	6.8	6.94	6.76	6.92	5459900	6.92	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230328	98.37	99.24	97.71	98.79	56900	98.79	up	down	incorrect
JCTCF.US	Jewett	20230328	5.65	5.65	5.47	5.47	600	5.47	down	down	correct
JD.US	JD.com Inc	20230328	41.08	41.87	40.55	41.55	14232900	41.55	up	up	correct
JFIN.US	Jiayin Group Inc	20230328	3.41	3.41	3.33	3.41	16200	3.41
JFU.US	9F Inc	20230328	1.7	1.7	1.56	1.63	4700	1.63	down	down	correct
JG.US	Aurora Mobile Limited	20230328	0.6	0.6	0.58	0.59	16300	0.59	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230328	146.01	149.76	145.59	149.17	74100	149.17	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20230328	149.06	150	148.4	149.72	490300	149.72	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20230328	12.01	12.01	12.01	12.01	149	12.01
JNCE.US	Jounce Therapeutics Inc	20230328	1.83	1.85	1.83	1.84	11203500	1.84	up	up	correct
JOAN.US	JOANN Inc	20230328	1.81	1.85	1.74	1.8	274900	1.8	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230328	60.9	61.75	59.97	61.02	90000	61.02	up	up	correct
JPM.US	PM	20230328	19.34	19.34	19.19	19.28	163527	19.28	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230328	4.71	4.82	4.705	4.77	15700	4.77	up	up	correct
JRVR.US	James River Group Holdings Ltd	20230328	20.58	20.74	20.44	20.47	153200	20.47	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230328	18.45	18.45	17.91	17.98	13400	17.98	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230328	1.85	1.9	1.835	1.89	343300	1.89	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20230328	0.17	0.1993	0.1645	0.1645	155369	0.1645	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230328	10.24	10.24	10.23	10.23	4100	10.23	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230328	10.291	10.291	10.291	10.291	0	10.291
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230328	0.17	0.17	0.1696	0.1696	524	0.1696	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230328	0.436	0.488	0.412	0.46	215500	0.46	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230328	0.1	0.115	0.1	0.1001	3660	0.1001	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20230328	1.85	1.88	1.84	1.85	31200	1.85
JWEL.US	Jowell Global Ltd	20230328	0.21	0.221	0.201	0.206	112300	0.206	down	down	correct
JYNT.US	The Joint Corp	20230328	16.4	16.4	15.96	16.07	66400	16.07	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230328	0.154	0.154	0.145	0.15	128800	0.15	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20230328	10.22	10.22	10.22	10.22	0	10.22
KAIIU.US	Kismet Acquisition Two Corp	20230328	10.2	10.2	10.2	10.2	0	10.2
KALA.US	Kala Pharmaceuticals Inc	20230328	14.87	16.349	14.87	15.72	210200	15.72	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20230328	72.89	74.38	72.51	73	235900	73	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230328	6.63	6.92	6.6	6.81	118200	6.81	up	up	correct
KARO.US	Karooooo Ltd	20230328	22.5	24.75	22.2	22.755	7494	22.755	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230328	0.76	0.78	0.742	0.745	39300	0.745	down	up	incorrect
KBAL.US	Kimball International Inc	20230328	12.29	12.37	12.29	12.32	711100	12.32	up	up	correct
KBNT.US	Kubient Inc	20230328	0.65	0.708	0.65	0.705	11700	0.705	up	down	incorrect
KBNTW.US	Kubient Inc	20230328	0.055	0.055	0.0463	0.0496	1340	0.0496	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20230328	6.19	6.26	6.075	6.1	1841300	6.1	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20230328	23.01	23.26	22.481	22.73	357600	22.73	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20230328	35.2	35.301	35.065	35.14	7743453	34.9409	down	down	correct
KE.US	Kimball Electronics Inc	20230328	22.51	22.685	22.485	22.59	64100	22.59	up	up	correct
KELYA.US	Kelly Services Inc	20230328	15.89	16.23	15.89	16.17	122800	16.17	up	up	correct
KELYB.US	Kelly Services Inc	20230328	16.25	16.25	16.25	16.25	100	16.25
KEQU.US	Kewaunee Scientific Corporation	20230328	15.37	15.37	15.37	15.37	300	15.37
KERN.US	Akerna Corp	20230328	0.86	0.87	0.78	0.796	29600	0.796	down	down	correct
KERNW.US	Akerna Corp	20230328	0.0156	0.0187	0.0156	0.0185	16131	0.0185	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230328	6.34	6.34	6.34	6.34	2700	6.34
KFRC.US	Kforce Inc	20230328	62.5	62.8	62.3	62.66	115900	62.66	up	up	correct
KHC.US	The Kraft Heinz Company	20230328	38.62	38.895	38.36	38.39	4118300	38.39	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230328	41.63	42.8	41.363	42.72	117000	42.72	up	up	correct
KINS.US	Kingstone Companies Inc	20230328	1.268	1.27	1.17	1.25	13600	1.25	down	down	correct
KINZ.US	KINS Technology Group Inc	20230328	1.8	1.8046	1.63	1.66	90431	1.66	down	down	correct
KIRK.US	Kirkland's Inc	20230328	2.64	2.73	2.6	2.69	63000	2.69	up	up	correct
KLAC.US	KLA Corporation	20230328	373.6	373.82	365.43	371.01	926500	371.01	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230328	0.0002	0.0002	0.0002	0.0002	2093	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230328	51.32	51.38	49.68	50.38	320900	50.38	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230328	1.94	1.94	1.77	1.85	169300	1.85	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20230328	11.92	12.25	11.57	11.7	142000	11.7	down	down	correct
KMDA.US	Kamada Ltd	20230328	4.6	4.63	4.53	4.54	15300	4.54	down	down	correct
KMPH.US	KemPharm Inc	20230328	5.43	5.5604	5.35	5.41	208882	5.41	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230328	2.53	2.63	2.53	2.61	114500	2.61	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230328	11.31	11.39	10.92	10.94	281100	10.94	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230328	292.4	297.48	291.75	296.96	81200	296.96	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230328	5.71	6.09	5.63	5.66	115200	5.66	down	down	correct
KOD.US	Kodiak Sciences Inc	20230328	4.89	5.02	4.8	4.9	469000	4.9	up	down	incorrect
KOPN.US	Kopin Corporation	20230328	0.97	0.98	0.95	0.95	215600	0.95	down	down	correct
KORE.US	WT	20230328	0.1242	0.1242	0.1242	0.1242	100	0.1242
KOSS.US	Koss Corporation	20230328	4.5	4.63	4.44	4.57	6400	4.57	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20230328	0.46	0.49	0.46	0.465	75300	0.465	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230328	0.0918	0.0918	0.063	0.0696	7458	0.0696	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230328	3.47	3.54	3.345	3.54	21800	3.54	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20230328	3.46	3.63	3.435	3.51	2177100	3.51	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20230328	3.82	3.9	3.65	3.866	58400	3.866	up	up	correct
KRKR.US	36Kr Holdings Inc	20230328	1.09	1.11	1.09	1.106	30100	1.106	up	up	correct
KRMD.US	Repro Med Systems Inc	20230328	4.12	4.25	4.01	4.19	30400	4.19	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230328	10.42	10.42	10.42	10.42	28	10.42
KRNLU.US	Kernel Group Holdings Inc	20230328	10.48	10.48	10.48	10.48	44	10.48
KRNLW.US	Kernel Group Holdings Inc	20230328	0.115	0.1151	0.1149	0.115	25100	0.115
KRNT.US	Kornit Digital Ltd	20230328	19.05	19.18	18.445	18.91	315100	18.91	down	down	correct
KRNY.US	Kearny Financial Corp	20230328	8.41	8.44	8.24	8.32	251300	8.32	down	down	correct
KRON.US	Kronos Bio Inc	20230328	1.41	1.56	1.41	1.42	345410	1.42	up	up	correct
KROS.US	Keros Therapeutics Inc	20230328	41.54	44.54	39.98	41.56	97600	41.56	up	up	correct
KRT.US	Karat Packaging Inc	20230328	12.79	13.888	12.57	12.9	15600	12.9	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20230328	186.27	187.76	179.87	180.05	350600	180.05	down	down	correct
KRUS.US	Kura Sushi USA Inc	20230328	60.59	61.84	58.895	61.5	187300	61.5	up	up	correct
KRYS.US	Krystal Biotech Inc	20230328	79.12	79.9	78.83	79.18	134500	79.18	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20230328	2.64	2.71	2.64	2.71	10535	2.71	up	up	correct
KSPN.US	Kaspien Holdings Inc	20230328	0.61	0.65	0.5996	0.6215	87401	0.6215	up	up	correct
KTCC.US	Key Tronic Corporation	20230328	6.93	7.2	6.87	6.88	19300	6.88	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230328	13.27	13.32	12.84	12.84	757300	12.84	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230328	3.529	3.97	3.529	3.63	48300	3.63	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20230328	0.415	0.44	0.385	0.39	70700	0.39	down	up	incorrect
KURA.US	Kura Oncology Inc	20230328	12.03	12.45	11.935	12.35	985700	12.35	up	up	correct
KVHI.US	KVH Industries Inc	20230328	11.2	11.49	11	11.45	106400	11.45	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20230328	10.13	10.15	10.125	10.13	26600	10.13
KVSC.US	Khosla Ventures Acquisition Co. III	20230328	10.14	10.16	10.14	10.16	418200	10.16	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20230328	0.37	0.439	0.37	0.413	280500	0.413	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20230328	28.78	29.36	28.11	28.15	227100	28.15	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230328	1	1	0.97	0.99	2200	0.99	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230328	3.55	3.66	3.2	3.21	3447700	3.21	down	down	correct
LABP.US	Landos Biopharma Inc	20230328	0.26	0.28	0.255	0.272	59700	0.272	up	up	correct
LAKE.US	Lakeland Industries Inc	20230328	14.49	14.8	14.48	14.67	11200	14.67	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20230328	93.51	94.9	93.51	94.32	309000	94.32	up	up	correct
LANC.US	Lancaster Colony Corporation	20230328	198.65	200.72	193.6	199.63	293100	199.63	up	down	incorrect
LAND.US	Gladstone Land Corporation	20230328	15.64	15.917	15.61	15.89	197300	15.89	up	up	correct
LANDM.US	Gladstone Land Corporation	20230328	23.242	23.43	23.08	23.43	2300	23.43	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20230328	22.315	22.89	22.29	22.876	17300	22.876	up	up	correct
LARAX.US	LARAX	20230328	8.78	8.78	8.78	8.78	0	8.78
LARK.US	Landmark Bancorp Inc	20230328	21.18	21.18	21.05	21.05	1300	21.05	down	down	correct
LASR.US	nLIGHT Inc	20230328	9.4	9.42	9.11	9.15	835500	9.15	down	down	correct
LAUR.US	Laureate Education Inc	20230328	11.69	11.77	11.59	11.63	593800	11.63	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20230328	6.62	6.72	6.26	6.34	6855500	6.34	down	down	correct
LAZY.US	Lazydays Holdings Inc	20230328	11.47	11.76	11.46	11.59	57000	11.59	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230328	16	16.13	15.68	15.9	167800	15.9	down	down	correct
LBC.US	Luther Burbank Corporation	20230328	9.61	9.74	9.49	9.62	25000	9.62	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230328	4.3	4.3	4.05	4.26	16200	4.26	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20230328	79.31	80.46	78.66	78.98	106600	78.98	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20230328	79.54	80.41	78.51	79.06	477100	79.06	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20230328	22.74	22.88	22.74	22.85	3800	22.4136	up	up	correct
LBTYA.US	Liberty Global plc	20230328	18.62	19.02	18.57	18.82	1303600	18.82	up	down	incorrect
LBTYB.US	Liberty Global plc	20230328	19.87	19.87	19.87	19.87	1500	19.87
LBTYK.US	Liberty Global plc	20230328	19.42	19.84	19.42	19.67	1195200	19.67	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230328	10.09	10.09	10.05	10.09	6500	10.09
LCAA.US	L Catterton Asia Acquisition Corp	20230328	10.23	10.23	10.22	10.22	7400	10.22	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230328	10.38	10.38	10.38	10.38	0	10.38
LCAHU.US	Landcadia Holdings IV Inc	20230328	10.15	10.15	10.15	10.15	0	10.15
LCAPW.US	Lionheart Acquisition Corporation II	20230328	0.85	0.85	0.82	0.82	393	0.82	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20230328	8.11	8.239	7.41	7.55	20200200	7.55	down	down	correct
LCNB.US	LCNB Corp	20230328	16.85	17.11	16.34	16.88	16500	16.88	up	up	correct
LCRDX.US	LCRDX	20230328	8.78	8.78	8.78	8.78	0	8.78
LCRUX.US	LCRUX	20230328	8.78	8.78	8.78	8.78	0	8.78
LCUT.US	Lifetime Brands Inc	20230328	5.68	5.86	5.68	5.75	9700	5.75	up	up	correct
LDHA.US	LDH Growth Corp I	20230328	10.21	10.21	10.21	10.21	0	10.21
LDHAU.US	LDH Growth Corp I	20230328	10.2	10.2	10.2	10.2	0	10.2
LE.US	Lands' End Inc	20230328	8.79	9.3	8.79	9.3	136300	9.3	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230328	162.66	165.095	162.5	164.87	291642	164.2377	up	up	correct
LEDS.US	SemiLEDs Corporation	20230328	2.1	2.1	2.05	2.06	4000	2.06	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20230328	12.53	12.55	12.25	12.26	14300	12.26	down	down	correct
LEGH.US	Legacy Housing Corporation	20230328	21.41	22.4	21.41	22.15	39700	22.15	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20230328	47.11	48.13	46.6	46.81	407600	46.81	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230328	48.3	48.3	48.3	48.3	0	48.3
LESL.US	Leslie's Inc	20230328	10.6	10.79	10.46	10.46	3375100	10.46	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230328	2.6	2.6	2.48	2.48	5200	2.48	down	down	correct
LFMD.US	LifeMD Inc	20230328	1.43	1.59	1.43	1.54	79400	1.54	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230328	14.146	14.39	13.862	14.292	5100	14.292	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230328	7.23	7.38	7.08	7.14	386900	7.14	down	down	correct
LFUS.US	Littelfuse Inc	20230328	258.37	259.97	255.45	257.96	97200	257.96	down	down	correct
LFVN.US	LifeVantage Corporation	20230328	3.52	3.58	3.5	3.5	5900	3.5	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230328	0.25	0.31	0.25	0.29	1293500	0.29	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230328	0.02	0.0222	0.019	0.022	20044	0.022	up	up	correct
LGIH.US	LGI Homes Inc	20230328	110.84	112.74	110.54	112.36	162600	112.36	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230328	70.26	74.03	70.13	73.63	151700	73.63	up	up	correct
LGO.US	Largo Resources Ltd	20230328	4.8	4.93	4.8	4.88	21400	4.88	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230328	10.2	10.2	10.2	10.2	0	10.2
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230328	10.44	10.44	10.44	10.44	600	10.44
LGVN.US	Longeveron Inc	20230328	2.71	2.84	2.68	2.68	30100	2.68	down	up	incorrect
LHDX.US	Lucira Health Inc	20230328	0.265	0.29	0.23	0.231	478429	0.231	down	down	correct
LI.US	Li Auto Inc	20230328	24	25.105	23.9492	24.75	7655557	24.75	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230328	1.67	1.699	1.57	1.65	129800	1.65	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230328	10.55	10.55	10.55	10.55	0	10.55
LIDR.US	Aeye Inc	20230328	0.325	0.325	0.295	0.302	756600	0.302	down	down	correct
LIDRW.US	AEye Inc	20230328	0.039	0.039	0.037	0.037	1700	0.037	down	down	correct
LIFE.US	aTyr Pharma Inc	20230328	1.95	2.2	1.95	2.16	922900	2.16	up	up	correct
LILA.US	Liberty Latin America Ltd	20230328	7.88	8.09	7.86	7.9	170600	7.9	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230328	7.88	8.08	7.84	7.88	956600	7.88
LILM.US	Lilium NV	20230328	0.68	0.72	0.64	0.707	3463900	0.707	up	up	correct
LILMW.US	Lilium Equity Warrants	20230328	0.074	0.1	0.066	0.08	24200	0.08	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20230328	5.52	5.79	5.5	5.71	72900	5.71	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230328	8.51	8.9	8.5	8.77	193400	8.77	up	up	correct
LINK.US	Interlink Electronics Inc	20230328	8.925	8.925	8.925	8.925	353	8.925
LIQT.US	LiqTech International Inc	20230328	0.47	0.48	0.45	0.48	41700	0.48	up	up	correct
LITE.US	Lumentum Holdings Inc	20230328	50.75	51.03	50	50.89	698400	50.89	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230328	1.8	1.9	1.73	1.87	55200	1.87	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230328	10.2	10.2	10.14	10.14	20400	10.14	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230328	10.16	10.165	10.16	10.16	16200	10.16
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230328	0.1101	0.1101	0.1101	0.1101	486	0.1101
LIVE.US	Live Ventures Incorporated	20230328	31.93	31.93	31.93	31.93	900	31.93
LIVN.US	LivaNova PLC	20230328	42.41	42.843	41.89	42.02	369700	42.02	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20230328	0.86	0.86	0.75	0.79	34900	0.79	down	up	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20230328	0.115	0.115	0.115	0.115	0	0.115
LIZI.US	Lizhi Inc	20230328	0.681	0.72	0.681	0.695	88100	0.695	up	up	correct
LKCO.US	Luokung Technology Corp	20230328	1.5	1.73	1.5	1.73	375200	1.73	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20230328	63.81	64.59	63.29	64.1	61700	64.1	up	up	correct
LKQ.US	LKQ Corporation	20230328	54.46	55.32	54.42	55.25	1107600	55.25	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230328	50.86	51.85	50.63	51.58	64100	51.58	up	up	correct
LMB.US	Limbach Holdings Inc	20230328	16.51	16.75	16.29	16.62	68300	16.62	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230328	0.602	0.602	0.528	0.54	198500	0.54	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20230328	0.0834	0.0834	0.0834	0.0834	100	0.0834
LMFA.US	LM Funding America Inc	20230328	0.773	0.773	0.701	0.715	58600	0.715	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230328	3.833	3.833	3.73	3.73	1200	3.73	down	up	incorrect
LMNR.US	Limoneira Company	20230328	16.26	16.6	16.26	16.46	28900	16.46	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230328	2.5	2.5	2.5	2.5	1150	2.5
LMST.US	Limestone Bancorp Inc	20230328	22.61	22.66	22.5	22.53	3200	22.53	down	down	correct
LNSR.US	LENSAR Inc	20230328	2.2	2.56	2.2	2.41	14500	2.41	up	down	incorrect
LNT.US	Alliant Energy Corporation	20230328	51.41	52.49	51.34	51.97	1627900	51.97	up	up	correct
LNTH.US	Lantheus Holdings Inc	20230328	80.91	81.61	79.48	80.15	1172600	80.15	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230328	5.24	5.25	5.13	5.15	59200	5.15	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20230328	24.73	24.91	24.14	24.37	318500	24.37	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230328	10.47	10.615	10.275	10.3	353700	10.3	down	up	incorrect
LOGI.US	Logitech International S.A	20230328	53.59	53.65	52.77	53.5	371600	53.5	down	down	correct
LOOP.US	Loop Industries Inc	20230328	2.51	3.16	2.43	3.11	462100	3.11	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230328	112.03	112.83	110.87	111.52	147300	111.52	down	up	incorrect
LOVE.US	The Lovesac Company	20230328	26	28.75	25.75	27	2154700	27	up	up	correct
LPCN.US	Lipocine Inc	20230328	0.32	0.33	0.31	0.328	138500	0.328	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230328	199.39	201.26	196.98	199.65	779200	199.65	up	up	correct
LPRO.US	Open Lending Corporation	20230328	6.93	7.12	6.925	7.01	683400	7.01	up	up	correct
LPSN.US	LivePerson Inc	20230328	3.77	4.14	3.77	4.07	2458900	4.07	up	up	correct
LPTH.US	LightPath Technologies Inc	20230328	1.41	1.43	1.37	1.38	28500	1.38	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230328	0.3	0.32	0.3	0.31	459000	0.31	up	up	correct
LQDA.US	Liquidia Corporation	20230328	6.82	6.96	6.78	6.8	298300	6.8	down	down	correct
LQDT.US	Liquidity Services Inc	20230328	12.59	12.84	12.5	12.8	148000	12.8	up	down	incorrect
LRCX.US	Lam Research Corporation	20230328	495.4	496.55	478.77	485.08	1463600	485.08	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20230328	21.514	21.514	20.4	20.7	5100	20.7	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230328	4.62	4.62	4.33	4.4	299300	4.4	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20230328	10.07	10.1	9.81	9.81	4800	9.81	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20230328	90.18	90.61	87.85	89.67	1452800	89.67	down	down	correct
LSEA.US	Landsea Homes Corporation	20230328	6.305	6.38	6.08	6.08	12400	6.08	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230328	0.178	0.178	0.1691	0.1691	6810	0.1691	down	down	correct
LSTR.US	Landstar System Inc	20230328	175.07	176.46	174.57	175.78	212500	175.78	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230328	26.47	26.76	26.33	26.45	1090800	26.45	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230328	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230328	26.35	26.69	26.24	26.37	958300	26.37	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230328	5.02	5.02	5.02	5.02	0	5.02
LTBR.US	Lightbridge Corporation	20230328	4.01	4.08	3.95	3.97	17100	3.97	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230328	4.75	4.75	4.75	4.75	0	4.75
LTCH.US	Latch Inc	20230328	0.75	0.782	0.713	0.748	86200	0.748	down	down	correct
LTCHW.US	Latch Inc	20230328	0.08	0.093	0.08	0.093	1000	0.093	up	down	incorrect
LTIFX.US	LTIFX	20230328	5.07	5.07	5.07	5.07	0	5.07
LTRN.US	Lantern Pharma Inc	20230328	4.65	4.65	4.523	4.56	11700	4.56	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230328	0.77	0.802	0.77	0.775	88600	0.775	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230328	23.2	23.4	23.2	23.39	600	23.39	up	up	correct
LTRX.US	Lantronix Inc	20230328	4	4.2	4	4.11	42700	4.11	up	up	correct
LTRYW.US	Lottery Com	20230328	0.018	0.0211	0.0176	0.0177	88707	0.0177	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230328	1.355	1.46	1.355	1.46	42200	1.46	up	up	correct
LULU.US	Lululemon Athletica Inc	20230328	319.61	321.25	314.22	320.31	5869000	320.31	up	up	correct
LUMO.US	Lumos Pharma Inc	20230328	3.29	3.29	3.25	3.25	700	3.25	down	down	correct
LUNA.US	Luna Innovations Incorporated	20230328	6.06	6.26	6.03	6.18	148800	6.18	up	down	incorrect
LUNG.US	Pulmonx Corporation	20230328	11.14	11.25	10.44	10.46	381800	10.46	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230328	10.4308	10.4308	10.4308	10.4308	0	10.4308
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230328	2.36	2.51	2.28	2.36	28900	2.36
LVO.US	LiveOne Inc	20230328	1.13	1.15	1.06	1.11	224000	1.11	down	down	correct
LVOX.US	LiveVox Holding Inc	20230328	2.68	2.8	2.56	2.77	73400	2.77	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230328	2.67	2.67	2.67	2.67	100	2.67
LVOXW.US	LiveVox Holding Inc	20230328	0.25	0.3	0.242	0.29	80185	0.29	up	up	correct
LVRA.US	Levere Holdings Corp	20230328	10.2	10.2	10.2	10.2	0	10.2
LVRAU.US	Levere Holdings Corp	20230328	10.21	10.21	10.21	10.21	0	10.21
LVTX.US	Lava Therapeutics B.V	20230328	1.62	1.62	1.56	1.62	35600	1.62
LWAY.US	Lifeway Foods Inc	20230328	6.17	6.17	5.88	5.95	60600	5.95	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230328	4.72	4.9	4.6	4.66	429100	4.66	down	down	correct
LX.US	LexinFintech Holdings Ltd	20230328	2.37	2.48	2.34	2.46	751600	2.46	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20230328	0.711	0.745	0.61	0.633	210900	0.633	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230328	2.29	2.39	2.26	2.32	324100	2.32	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230328	2.16	2.26	2.142	2.22	846300	2.22	up	up	correct
LYFT.US	Lyft Inc	20230328	10.12	10.37	8.85	8.87	50052500	8.87	down	down	correct
LYLT.US	Loyalty Ventures Inc	20230328	0.0273	0.04	0.0255	0.027	908309	0.027	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230328	2.15	2.15	1.891	1.96	42300	1.96	down	down	correct
LYTS.US	LSI Industries Inc	20230328	13.48	13.78	13.47	13.57	220100	13.57	up	up	correct
LZ.US	LegalZoom.com Inc	20230328	8.8	8.94	8.73	8.88	465200	8.88	up	up	correct
MACA.US	Moringa Acquisition Corp	20230328	10.26	10.389	10.23	10.29	3200	10.29	up	up	correct
MACAU.US	Moringa Acquisition Corp	20230328	10.235	10.235	10.235	10.235	0	10.235
MACAW.US	Moringa Acquisition Corp	20230328	0.1	0.1	0.0901	0.0901	1500	0.0901	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20230328	12.12	12.25	11.9	12.1	59400	12.1	down	down	correct
MANH.US	Manhattan Associates Inc	20230328	147.86	149.11	146.81	148.81	175300	148.81	up	down	incorrect
MAPS.US	WM Technology Inc	20230328	0.812	0.87	0.801	0.808	232000	0.808	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230328	10.63	10.63	10.628	10.63	1100	10.63
MAQCU.US	Maquia Capital Acquisition Corporation	20230328	10.66	10.66	10.66	10.66	700	10.66
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230328	0.0182	0.0182	0.0182	0.0182	301	0.0182
MAR.US	Marriott International Inc	20230328	155.89	159.07	155.8	158.98	1825900	158.98	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230328	7.01	7.21	6.87	7.2	18648200	7.2	up	up	correct
MARK.US	Remark Holdings Inc	20230328	1.12	1.17	1.06	1.09	168300	1.09	down	down	correct
MARPS.US	Marine Petroleum Trust	20230328	7.09	7.45	7.09	7.36	5600	7.36	up	up	correct
MASI.US	Masimo Corporation	20230328	173.33	173.99	171.87	172.64	141200	172.64	down	up	incorrect
MASS.US	908 Devices Inc	20230328	8.09	8.22	7.7	7.87	190200	7.87	down	down	correct
MAT.US	Mattel Inc	20230328	16.89	17.1	16.76	17.08	1964500	17.08	up	up	correct
MATW.US	Matthews International Corporation	20230328	34.98	35.54	34.84	35.48	122900	35.48	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20230328	25.63	25.67	24.5	24.92	341300	24.92	down	down	correct
MAYS.US	J.W. Mays Inc	20230328	44	44	44	44	300	44
MBCN.US	Middlefield Banc Corp	20230328	28.15	28.57	28.15	28.3	6300	28.3	up	up	correct
MBIN.US	Merchants Bancorp	20230328	27.35	27.43	26.62	26.71	51400	26.71	down	down	correct
MBINN.US	Merchants Bancorp	20230328	18.86	19.4	18.54	18.77	6800	18.77	down	down	correct
MBINO.US	Merchants Bancorp	20230328	20	20.2	19.8	20.19	2800	20.19	up	up	correct
MBINP.US	Merchants Bancorp	20230328	22.75	22.969	22.5	22.5	1600	22.5	down	down	correct
MBIO.US	Mustang Bio Inc	20230328	0.37	0.37	0.355	0.362	110700	0.362	down	up	incorrect
MBNKP.US	Medallion Bank	20230328	22.929	23.24	22.85	23.24	2200	23.24	up	up	correct
MBOT.US	Microbot Medical Inc	20230328	2.31	2.34	2.16	2.25	34800	2.25	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230328	0.94	0.992	0.92	0.9497	112702	0.9497	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230328	10.82	10.82	10.82	10.82	200	10.82
MBTCR.US	Nocturne Acquisition Corporation	20230328	0.16	0.16	0.153	0.1599	2770	0.1599	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20230328	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230328	54.15	55.21	54.095	54.45	99800	54.45	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230328	30.95	31.13	30.17	30.38	36800	30.38	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230328	10.65	10.65	10.65	10.65	0	10.65
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230328	0.2	0.2	0.18	0.18	111200	0.18	down	up	incorrect
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230328	10.39	10.39	10.39	10.39	100	10.39
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230328	10.79	10.79	10.79	10.79	0	10.79
MCBC.US	Macatawa Bank Corporation	20230328	10.31	10.32	10.21	10.25	31700	10.25	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230328	17.06	17.235	16.82	16.92	17600	16.92	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230328	30.36	31	30.14	30.48	119100	30.48	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20230328	77.42	77.92	76.17	77.86	4260200	77.86	up	up	correct
MCHX.US	Marchex Inc	20230328	1.68	1.78	1.68	1.73	10200	1.73	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230328	5.45	5.75	5.45	5.55	682793	5.55	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20230328	71.71	72.41	71.58	72.26	81100	72.26	up	up	correct
MDB.US	MongoDB Inc	20230328	210.41	215.26	210.41	213.93	659700	213.93	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230328	239.46	245.92	238.05	240.8	179900	240.8	up	up	correct
MDGS.US	Medigus Ltd	20230328	4.2	4.27	4.15	4.228	2600	4.228	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230328	0.0455	0.0461	0.026	0.04	18773	0.04	down	down	correct
MDIA.US	MediaCo Holding Inc	20230328	1.12	1.21	1.12	1.12	6600	1.12
MDJH.US	MDJM Ltd	20230328	1.5	1.5	1.5	1.5	0	1.5
MDLZ.US	Mondelez International Inc	20230328	69.21	70.06	69.16	69.59	5725900	69.2093	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20230328	0.52	0.56	0.52	0.56	76200	0.56	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230328	0.84	0.87	0.822	0.85	10800	0.85	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230328	20	20	20	20	3	20
MDRX.US	Allscripts Healthcare Solutions Inc	20230328	13.09	13.22	12.9	12.99	890000	12.99	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20230328	0.259	0.294	0.258	0.26	103300	0.26	up	up	correct
MDWD.US	MediWound Ltd	20230328	12.39	12.95	12.39	12.68	18800	12.68	up	up	correct
MDWT.US	Midwest Holding Inc	20230328	13.51	16.58	13.51	16.1	16300	16.1	up	up	correct
MDXG.US	MiMedx Group Inc	20230328	3.36	3.45	3.31	3.33	532829	3.33	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20230328	2.87	3.122	2.85	3.03	339900	3.03	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230328	2.23	2.255	2.17	2.18	814600	2.18	down	down	correct
MEDP.US	Medpace Holdings Inc	20230328	182.11	182.92	179.485	181.52	264500	181.52	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230328	0.34	0.38	0.32	0.36	530500	0.36	up	up	correct
MEIP.US	MEI Pharma Inc	20230328	0.24	0.24	0.22	0.23	342200	0.23	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230328	10.2	10.34	10.2	10.34	71500	10.34	up	down	incorrect
MELI.US	MercadoLibre Inc	20230328	1186.09	1198.64	1183	1196.74	251700	1196.74	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230328	10.75	10.75	10.75	10.75	0	10.75
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230328	10.88	10.88	10.88	10.88	600	10.88
MEOH.US	Methanex Corporation	20230328	44.73	45.55	44.51	45.21	239000	45.21	up	down	incorrect
MERC.US	Mercer International Inc	20230328	9.6	9.74	9.54	9.59	238100	9.59	down	down	correct
MESA.US	Mesa Air Group Inc	20230328	2.25	2.35	2.22	2.28	237400	2.28	up	down	incorrect
MESO.US	Mesoblast Limited	20230328	3.15	3.18	3.06	3.12	130300	3.12	down	down	correct
METC.US	Ramaco Resources Inc	20230328	8.74	9.01	8.69	8.81	365700	8.81	up	up	correct
METCL.US	METCL	20230328	25.8	25.95	25.8	25.95	800	25.95	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20230328	0.23	0.23	0.22	0.22	117100	0.22	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20230328	0.0362	0.0362	0.0362	0.0362	357	0.0362
MF.US	Missfresh Limited American Depositary Shares	20230328	1.295	1.295	1.23	1.28	10200	1.28	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230328	1.7	1.95	1.27	1.62	1750900	1.62	down	up	incorrect
MFIN.US	Medallion Financial Corp	20230328	7.69	7.76	7.62	7.7	49800	7.7	up	up	correct
MGEE.US	MGE Energy Inc	20230328	76.19	77.73	76.19	77.14	68600	77.14	up	up	correct
MGI.US	MoneyGram International Inc	20230328	10.54	10.54	10.46	10.49	2249700	10.49	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230328	14.11	14.11	13.84	13.86	12000	13.86	down	up	incorrect
MGNI.US	Magnite Inc	20230328	9.08	9.16	8.97	9	833700	9	down	down	correct
MGNX.US	MacroGenics Inc	20230328	6.76	6.935	6.61	6.65	304700	6.65	down	down	correct
MGPI.US	MGP Ingredients Inc	20230328	94.38	95.96	90.74	94.77	89200	94.77	up	up	correct
MGRC.US	McGrath RentCorp	20230328	91.67	92.64	90.82	92.13	89000	92.13	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230328	0.81	0.82	0.78	0.81	370800	0.81
MGTX.US	MeiraGTx Holdings plc	20230328	5.08	5.4	4.96	5.04	99400	5.04	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20230328	10.69	10.7	10.61	10.61	5200	10.61	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230328	2.08	2.09	2.06	2.08	72300	2.08
MICT.US	MICT Inc	20230328	0.8108	0.92	0.805	0.8999	374839	0.8999	up	up	correct
MIDD.US	The Middleby Corporation	20230328	137.62	140.225	137.62	139.42	350062	139.42	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230328	3.01	3.05	2.85	3.05	48300	3.05	up	down	incorrect
MIND.US	MIND Technology Inc	20230328	0.48	0.48	0.42	0.47	18700	0.47	down	down	correct
MINDP.US	MIND Technology Inc	20230328	6.616	7	6.45	7	600	7	up	up	correct
MINM.US	Minim Inc. Common Stock	20230328	0.11	0.15	0.11	0.14	4029400	0.14	up	up	correct
MIR.US	WT	20230328	1.58	1.58	1.43	1.45	146387	1.45	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230328	23.36	23.616	22.62	22.89	116100	22.89	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230328	1.55	1.59	1.515	1.58	71700	1.58	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230328	3.9	4.34	3.9	3.99	583000	3.99	up	down	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230328	10.26	10.26	10.21	10.245	91200	10.245	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230328	10.24	10.24	10.24	10.24	800	10.24
MITK.US	Mitek Systems Inc	20230328	9.31	9.4	9.19	9.34	183500	9.34	up	down	incorrect
MKSI.US	MKS Instruments Inc	20230328	83.75	84.06	81.87	83.13	378600	83.13	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230328	1.66	1.83	1.65	1.68	93100	1.68	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20230328	382.29	390	381.15	382.54	238000	382.54	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20230328	171.26	172.37	165	168.26	41900	168.26	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230328	10.56	10.56	10.46	10.46	1200	10.46	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20230328	10.24	10.24	10.24	10.24	100	10.24
MLACW.US	Malacca Straits Acquisition Company Limited	20230328	0.0602	0.0602	0.0413	0.0421	9333	0.0421	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20230328	12.2	12.53	12.13	12.49	2631800	12.49	up	down	incorrect
MLKN.US	MillerKnoll Inc	20230328	20.24	20.46	19.92	20.16	520300	20.16	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230328	15.23	15.56	15.23	15.56	1900	15.56	up	up	correct
MMAT.US	Meta Materials Inc	20230328	0.46	0.46	0.41	0.42	7339000	0.42	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230328	2.55	2.58	2.43	2.5	58800	2.5	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230328	1.83	1.92	1.83	1.9	74600	1.9	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20230328	72.22	72.71	71.71	72.23	172900	72.23	up	up	correct
MMYT.US	MakeMyTrip Limited	20230328	23.78	24.01	23.61	23.89	241700	23.89	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20230328	1.95	1.97	1.94	1.97	26200	1.97	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230328	138	138.565	132.44	133.46	586900	133.46	down	down	correct
MNKD.US	MannKind Corporation	20230328	4.03	4.08	3.98	4.01	1549400	4.01	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230328	2.89	2.95	2.835	2.86	175800	2.86	down	down	correct
MNOV.US	MediciNova Inc	20230328	2.17	2.19	2.17	2.17	10100	2.17
MNPR.US	Monopar Therapeutics Inc	20230328	1.35	1.5	1.35	1.45	623200	1.45	up	up	correct
MNRO.US	Monro Inc	20230328	48.85	49.67	48.85	49.56	171000	49.56	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230328	24.2	24.4	24.09	24.24	13800	24.24	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20230328	23	23	23	23	18	23
MNST.US	Monster Beverage Corporation	20230328	52.16	52.75	51.55	51.6	2917400	51.6	down	down	correct
MNTK.US	Montauk Renewables Inc	20230328	7.92	7.96	7.66	7.78	234500	7.78	down	down	correct
MNTS.US	Momentus Inc	20230328	0.58	0.6	0.523	0.543	294300	0.543	down	down	correct
MNTSW.US	Momentus Inc	20230328	0.0395	0.045	0.034	0.0438	80940	0.0438	up	up	correct
MNTV.US	Momentive Global Inc	20230328	9.28	9.3	9.27	9.28	2552900	9.28
MNTX.US	Manitex International Inc	20230328	5.24	5.3	5.18	5.19	4900	5.19	down	down	correct
MODV.US	ModivCare Inc	20230328	82.3	84.11	80.05	83.34	139000	83.34	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230328	24	24.22	23.85	24.03	22200	24.03	up	up	correct
MOGO.US	Mogo Inc	20230328	0.63	0.64	0.6	0.632	45800	0.632	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230328	6	6.115	6	6.115	700	6.115	up	up	correct
MOMO.US	Momo Inc	20230328	8.565	8.81	8.52	8.76	1438000	8.76	up	up	correct
MOR.US	MorphoSys AG	20230328	3.95	4.05	3.95	4.04	16700	4.04	up	down	incorrect
MORF.US	Morphic Holding Inc	20230328	37.15	37.85	37.075	37.42	486200	37.42	up	up	correct
MORN.US	Morningstar Inc	20230328	184.28	186.51	182.86	186.34	100500	186.34	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230328	0.912	0.94	0.89	0.9	8200	0.9	down	up	incorrect
MOVE.US	Movano Inc	20230328	1.24	1.28	1.209	1.21	21500	1.21	down	down	correct
MOXC.US	Moxian Inc	20230328	0.929	0.96	0.92	0.94	15200	0.94	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20230328	6.83	7.14	6.83	7.1	247900	7.1	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230328	25.69	25.84	25.5	25.8	20000	25.8	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230328	10.47	10.47	10.47	10.47	1000	10.47
MPWR.US	Monolithic Power Systems Inc	20230328	482.1	485.26	462.62	475.04	562834	474.0723	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230328	3.85	3.94	3.76	3.9	8909400	3.9	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20230328	0.92	0.93	0.865	0.865	14100	0.865	down	down	correct
MRAM.US	Everspin Technologies Inc	20230328	6.55	6.66	6.411	6.54	37400	6.54	down	down	correct
MRBK.US	Meridian Corporation	20230328	13.25	13.452	12.71	12.77	41700	12.77	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20230328	7.64	7.74	7.51	7.55	19200	7.55	down	down	correct
MRCY.US	Mercury Systems Inc	20230328	49.4	50.41	49	50.28	288800	50.28	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20230328	0.771	0.8	0.743	0.758	610600	0.758	down	down	correct
MRIN.US	Marin Software Incorporated	20230328	0.89	0.92	0.85	0.85	47000	0.85	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230328	0.8	0.93	0.8	0.84	78900	0.84	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230328	6.17	6.4	6	6.4	5200	6.4	up	up	correct
MRNA.US	Moderna Inc	20230328	147.98	149.66	146.18	146.92	1992800	146.92	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230328	6.25	6.28	6.19	6.24	241700	6.24	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230328	4.19	4.29	4.1	4.1	926200	4.1	down	down	correct
MRTN.US	Marten Transport Ltd	20230328	20.08	20.55	20.06	20.54	192900	20.54	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230328	37.14	38.19	36.27	36.54	1346400	36.54	down	down	correct
MRUS.US	Merus N.V	20230328	17.93	18.88	17.43	17.56	505100	17.56	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230328	13.73	13.815	13.49	13.7	756000	13.7	down	up	incorrect
MRVL.US	Marvell Technology Inc	20230328	41.11	41.16	39.57	40.45	9832100	40.45	down	up	incorrect
MS.US	PO	20230328	18.96	19.07	18.87	18.91	104988	18.6456	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230328	21.98	22.245	21.73	21.89	94500	21.89	down	down	correct
MSDA.US	MSD Acquisition Corp	20230328	10.22	10.24	10.22	10.24	50100	10.24	up	up	correct
MSDAU.US	MSD Acquisition Corp	20230328	10.21	10.22	10.21	10.22	579562	10.22	up	up	correct
MSDAW.US	MSD Acquisition Corp	20230328	0.0011	0.0025	0.001	0.001	14102	0.001	down	down	correct
MSEX.US	Middlesex Water Company	20230328	75.89	77.72	75.25	77.25	112300	77.25	up	up	correct
MSFIX.US	The Multi	20230328	10.63	10.63	10.63	10.63	0	10.63
MSFT.US	Microsoft Corporation	20230328	275.79	276.14	272.05	275.23	21878600	275.23	down	down	correct
MSGM.US	Motorsport Games Inc	20230328	5.6	5.64	5.45	5.54	53900	5.54	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230328	236.77	248.54	232.5	248.26	672100	248.26	up	down	incorrect
MSVB.US	Mid	20230328	11.56	11.56	11.56	11.56	6800	11.56
MTAC.US	MedTech Acquisition Corporation	20230328	10.19	10.19	10.19	10.19	300	10.19
MTACU.US	MedTech Acquisition Corporation	20230328	10.23	10.23	10.23	10.23	9	10.23
MTACW.US	MedTech Acquisition Corporation	20230328	0.05	0.05	0.05	0.05	61700	0.05
MTC.US	Mmtec Inc	20230328	2.18	2.2	1.11	1.17	1932200	1.17	down	down	correct
MTCH.US	Match Group Inc	20230328	40.18	40.315	39.115	39.495	2173900	39.495	down	down	correct
MTCR.US	Metacrine Inc	20230328	0.575	0.575	0.566	0.566	78494	0.566	down	down	correct
MTEM.US	Molecular Templates Inc	20230328	0.34	0.35	0.33	0.33	117900	0.33	down	down	correct
MTEX.US	Mannatech Incorporated	20230328	16.41	17.25	16.41	17.12	1800	17.12	up	down	incorrect
MTLS.US	Materialise NV	20230328	7.7	7.74	7.63	7.65	86400	7.65	down	down	correct
MTRX.US	Matrix Service Company	20230328	4.9	5.06	4.9	4.97	204500	4.97	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230328	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230328	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230328	0.03	0.03	0.03	0.03	0	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230328	69.83	70.16	66.72	67.74	411300	67.74	down	down	correct
MTTR.US	Matterport Inc	20230328	2.63	2.65	2.54	2.57	1723500	2.57	down	up	incorrect
MU.US	Micron Technology Inc	20230328	59.8	59.87	57.82	59.28	20496300	59.28	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230328	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230328	0.1	0.1	0.09	0.09	452139900	0.09	down	down	correct
MVBF.US	MVB Financial Corp	20230328	21.37	21.93	21.31	21.7	24900	21.7	up	up	correct
MVIS.US	MicroVision Inc	20230328	2.23	2.29	2.17	2.28	1887800	2.28	up	up	correct
MVST.US	Microvast Holdings Inc	20230328	1.1	1.13	1.06	1.07	1443800	1.07	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230328	0.17	0.17	0.1532	0.1696	24303	0.1696	down	down	correct
MXCT.US	MaxCyte Inc.	20230328	4.12	4.12	4	4.08	506300	4.08	down	down	correct
MYFW.US	First Western Financial Inc	20230328	20.25	20.47	20.25	20.44	8900	20.44	up	up	correct
MYGN.US	Myriad Genetics Inc	20230328	23.19	23.23	22.44	22.81	618800	22.81	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230328	1.58	1.58	1.455	1.46	889200	1.46	down	up	incorrect
MYNA.US	Mynaric AG American Depository Shares	20230328	5.6	5.9	5.6	5.9	2500	5.9	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230328	6.5	6.531	6.25	6.25	89500	6.25	down	up	incorrect
MYPS.US	Playstudios Inc	20230328	3.7	3.75	3.58	3.62	183900	3.62	down	up	incorrect
MYPSW.US	MYPSW	20230328	0.46	0.46	0.46	0.46	0	0.46
MYRG.US	MYR Group Inc	20230328	118.85	120.56	117.61	120.48	159100	120.48	up	up	correct
MYSZ.US	My Size Inc	20230328	1.76	1.76	1.66	1.69	18100	1.69	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20230328	8.86	9.14	8.84	9.09	5100	9.09	up	up	correct
NAOV.US	NanoVibronix Inc	20230328	3.55	3.6	3.3	3.44	15900	3.44	down	up	incorrect
NARI.US	Inari Medical Inc	20230328	61.21	62.69	60.95	62.45	580600	62.45	up	up	correct
NATH.US	Nathan's Famous Inc	20230328	73.26	73.86	72.35	73.49	4300	73.49	up	down	incorrect
NATI.US	National Instruments Corporation	20230328	51.88	52.11	51.75	51.98	1232200	51.98	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230328	10.92	10.96	10.01	10.36	28300	10.36	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230328	2.5	2.7	2.49	2.68	157900	2.68	up	up	correct
NAVI.US	Navient Corporation	20230328	15.5	15.68	15.5	15.57	504600	15.57	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230328	96.83	97.69	96.04	96.41	402500	96.41	down	down	correct
NBN.US	Northeast Bank	20230328	35.69	36.59	34.6	35.19	48800	35.19	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230328	1.75	1.81	1.56	1.7	10300	1.7	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230328	0.18	0.1811	0.1724	0.174	140072	0.174	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230328	10.21	10.4	10.21	10.32	5100	10.32	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20230328	10.19	10.3	10.19	10.3	300	10.3	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20230328	0.05	0.05	0.05	0.05	300	0.05
NBTB.US	NBT Bancorp Inc	20230328	35.18	35.45	34.5	34.88	141700	34.88	down	down	correct
NBTX.US	Nanobiotix S.A	20230328	3.6	3.6	3.6	3.6	4300	3.6
NCACU.US	Newcourt Acquisition Corp Unit	20230328	10.53	10.53	10.53	10.53	2	10.53
NCMI.US	National CineMedia Inc	20230328	0.12	0.13	0.11	0.12	7854500	0.12
NCNA.US	NuCana plc	20230328	0.84	0.91	0.81	0.853	259800	0.853	up	up	correct
NCNO.US	nCino Inc	20230328	22.28	22.66	22.01	22.36	1620100	22.36	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230328	21.8	22.7	21.46	22.43	9300	22.43	up	down	incorrect
NCTY.US	The9 Limited	20230328	0.79	0.85	0.74	0.78	142300	0.78	down	down	correct
NDAQ.US	Nasdaq Inc	20230328	53	53.24	52.63	52.94	2570200	52.94	down	up	incorrect
NDLS.US	Noodles & Company	20230328	4.71	4.74	4.61	4.65	246951	4.65	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230328	2.82	2.9	2.642	2.66	8900	2.66	down	down	correct
NDSN.US	Nordson Corporation	20230328	211.92	214.64	211.65	214	148700	214	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230328	13.1	13.2	12.71	12.86	174300	12.86	down	down	correct
NEE.US	PQ	20230328	48.0086	48.36	47.88	47.9649	59915	47.9649	down	down	correct
NEGG.US	Newegg Commerce Inc	20230328	1.3	1.34	1.28	1.34	289800	1.34	up	up	correct
NEO.US	NeoGenomics Inc	20230328	17.18	17.45	17.1	17.18	1664300	17.18
NEOG.US	Neogen Corporation	20230328	18.21	18.41	18.01	18.26	965500	18.26	up	up	correct
NEON.US	Neonode Inc	20230328	7.45	7.55	7.27	7.43	26900	7.43	down	down	correct
NEPH.US	Nephros Inc	20230328	1.03	1.05	1.03	1.04	2300	1.04	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230328	0.52	0.52	0.45	0.48	26900	0.48	down	down	correct
NERV.US	Minerva Neurosciences Inc	20230328	1.704	1.71	1.69	1.69	7000	1.69	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230328	5	5.35	5	5.34	312700	5.34	up	up	correct
NESRW.US	NESRW	20230328	0.173	0.174	0.17	0.17	701	0.17	down	down	correct
NEWT.US	Newtek Business Services Corp	20230328	12.81	13.09	12.46	12.56	93900	12.56	down	down	correct
NEXI.US	NexImmune Inc	20230328	0.415	0.44	0.4	0.403	77500	0.403	down	down	correct
NEXT.US	NextDecade Corporation	20230328	4.14	4.365	4.055	4.32	698000	4.32	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230328	12.11	12.51	11.9	12.13	135900	12.13	up	up	correct
NFE.US	New Fortress Energy Inc	20230328	27.6	28.28	27.46	27.8	893900	27.8	up	up	correct
NFLX.US	Netflix Inc	20230328	326.06	333.32	321.28	323.52	6489400	323.52	down	down	correct
NFYS.US	UN	20230328	10.2	10.2	10.2	10.2	0	10.2
NGM.US	NGM Biopharmaceuticals Inc	20230328	3.93	4.04	3.76	3.82	301400	3.82	down	up	incorrect
NGMS.US	NeoGames S.A	20230328	14.61	14.61	14.17	14.5	25400	14.5	down	down	correct
NH.US	NantHealth Inc	20230328	2.11	2.11	2.11	2.11	700	2.11
NHTC.US	Natural Health Trends Corp	20230328	4.9	4.92	4.85	4.85	8300	4.85	down	down	correct
NICE.US	NICE Ltd	20230328	210.17	211.29	207.8	209.21	226100	209.21	down	down	correct
NICHX.US	NICHX	20230328	29.16	29.16	29.16	29.16	0	29.16
NICK.US	Nicholas Financial Inc	20230328	5.79	5.95	5.6	5.67	24400	5.67	down	up	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230328	0.49	0.49	0.459	0.46	109700	0.46	down	down	correct
NIU.US	Niu Technologies	20230328	3.88	3.9	3.81	3.88	511200	3.88
NKLA.US	Nikola Corporation	20230328	1.5	1.5	1.46	1.48	5881800	1.48	down	down	correct
NKSH.US	National Bankshares Inc	20230328	33.6	33.81	33.32	33.5	6500	33.5	down	down	correct
NKTR.US	Nektar Therapeutics	20230328	0.77	0.78	0.71	0.71	3647500	0.71	down	down	correct
NKTX.US	Nkarta Inc	20230328	3.48	3.52	3.381	3.42	358300	3.42	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230328	1.35	1.39	1.35	1.38	13913	1.38	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230328	0.14	0.18	0.14	0.16	5100	0.16	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20230328	0.65	0.658	0.618	0.62	240500	0.62	down	down	correct
NMFC.US	New Mountain Finance Corporation	20230328	12.04	12.19	12.04	12.16	213900	12.16	up	up	correct
NMIH.US	NMI Holdings Inc	20230328	21.54	21.89	21.12	21.83	311200	21.83	up	up	correct
NMRD.US	Nemaura Medical Inc	20230328	0.795	0.9	0.795	0.865	36400	0.865	up	up	correct
NMRK.US	Newmark Group Inc	20230328	6.44	6.615	6.41	6.46	714600	6.46	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230328	1.62	1.62	1.53	1.53	28000	1.53	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230328	1.31	1.36	1.31	1.35	55800	1.35	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20230328	0.62	0.7001	0.55	0.55	7509	0.55	down	down	correct
NNBR.US	NN Inc	20230328	1.01	1.08	0.98	1	247700	1	down	down	correct
NNDM.US	Nano Dimension Ltd	20230328	2.59	2.595	2.55	2.56	1233100	2.56	down	up	incorrect
NNOX.US	Nano	20230328	5.91	5.96	5.65	5.7	475600	5.7	down	down	correct
NODK.US	NI Holdings Inc	20230328	12.8	12.94	12.8	12.94	4100	12.94	up	up	correct
NOTV.US	Inotiv Inc	20230328	4.56	4.64	4.31	4.35	345200	4.35	down	down	correct
NOVN.US	Novan Inc	20230328	1.2	1.2	1.1	1.13	61900	1.13	down	down	correct
NOVT.US	Novanta Inc	20230328	149.98	151.28	148.33	150.8	101000	150.8	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230328	10.64	10.64	10.64	10.64	0	10.64
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230328	0.33	0.39	0.2792	0.2892	402393	0.2892	down	down	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230328	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230328	0.035	0.04	0.035	0.04	133923	0.04	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230328	10.19	10.19	10.19	10.19	1	10.19
NPCE.US	NeuroPace Inc	20230328	4.65	4.85	4.19	4.56	4100	4.56	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230328	10.26	10.29	10.2	10.26	9100	10.26
NRACU.US	Noble Rock Acquisition Corporation	20230328	10.08	10.08	10.08	10.08	100	10.08
NRBO.US	NeuroBo Pharmaceuticals Inc	20230328	0.65	0.72	0.65	0.71	284200	0.71	up	up	correct
NRC.US	National Research Corporation	20230328	44.83	45.45	44.28	44.61	32200	44.4904	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230328	17.9	18.169	16.88	16.88	525000	16.88	down	down	correct
NRIM.US	Northrim BanCorp Inc	20230328	47.02	47.57	47.02	47.57	17700	47.57	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230328	9.1	9.16	8.67	8.7	253400	8.7	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230328	19.58	19.58	19.58	19.58	0	19.58
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230328	19.79	19.79	19.79	19.79	0	19.79
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230328	19.82	19.82	19.82	19.82	0	19.82
NRXP.US	NRx Pharmaceuticals Inc	20230328	0.73	0.74	0.702	0.725	108700	0.725	down	down	correct
NSIT.US	Insight Enterprises Inc	20230328	139.58	140.32	138.83	140	131100	140	up	up	correct
NSPR.US	InspireMD Inc	20230328	1.12	1.17	1.06	1.14	19000	1.14	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20230328	38.2	38.73	37.57	37.71	351800	37.71	down	down	correct
NSTG.US	NanoString Technologies Inc	20230328	8.91	9.1	8.83	8.92	512600	8.92	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230328	10.65	11.03	10.5	10.73	9600	10.73	up	up	correct
NTAP.US	NetApp Inc	20230328	61.3	61.62	60.28	60.78	1368700	60.78	down	down	correct
NTCT.US	NetScout Systems Inc	20230328	28.13	28.33	28.02	28.3	226700	28.3	up	up	correct
NTES.US	NetEase Inc	20230328	90	91.19	89.44	90.69	1275200	90.69	up	up	correct
NTGR.US	NETGEAR Inc	20230328	17.51	17.67	17.38	17.46	79300	17.46	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230328	11.91	11.92	11.8	11.9	4900	11.9	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230328	36.92	37.55	35.98	36.02	598100	36.02	down	down	correct
NTNX.US	Nutanix Inc	20230328	25.01	25.16	24.53	24.82	925300	24.82	down	down	correct
NTRA.US	Natera Inc	20230328	55.8	55.89	54.06	54.15	887300	54.15	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230328	3.5	3.57	3.5	3.5	5800	3.5
NTRBW.US	Nutriband Inc. Warrant	20230328	2.14	2.14	1.99	2.05	2000	2.05	down	down	correct
NTRS.US	Northern Trust Corporation	20230328	84.91	85.77	84.48	84.96	537400	84.96	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20230328	21.97	22.33	21.9	22.24	57700	22.24	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20230328	2.66	2.68	2.58	2.58	32800	2.58	down	down	correct
NURO.US	NeuroMetrix Inc	20230328	1.42	1.45	1.4	1.43	15600	1.43	up	up	correct
NUVA.US	NuVasive Inc	20230328	37.23	38.56	37.23	37.85	651000	37.85	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230328	27.98	28.11	25.82	26.04	169700	26.04	down	down	correct
NUWE.US	Nuwellis Inc	20230328	4.88	4.98	4.85	4.92	20200	4.92	up	down	incorrect
NUZE.US	NuZee Inc	20230328	11.34	11.34	10.822	11.24	9500	11.24	down	down	correct
NVAX.US	Novavax Inc	20230328	6.11	6.2	6.05	6.16	2427500	6.16	up	up	correct
NVCN.US	Neovasc Inc	20230328	29.34	29.7	29.06	29.17	28600	29.17	down	down	correct
NVCR.US	NovoCure Limited	20230328	58.05	58.6	57.41	57.77	676500	57.77	down	down	correct
NVDA.US	NVIDIA Corporation	20230328	264.47	265.13	258.5	264.1	35610400	264.1	down	down	correct
NVEC.US	NVE Corporation	20230328	76.77	77.61	76.07	77.2	25500	77.2	up	up	correct
NVEE.US	NV5 Global Inc	20230328	100.14	101.5	99.26	101.11	106600	101.11	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230328	42.09	42.2	41.23	41.53	152700	41.53	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230328	0.56	0.61	0.56	0.58	5000	0.58	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230328	0.9	0.94	0.88	0.92	53400	0.92	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20230328	100.38	100.38	96.71	99.22	73200	99.22	down	down	correct
NVNO.US	enVVeno Medical Corp	20230328	4.72	4.92	4.66	4.66	41500	4.66	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20230328	0.051	0.051	0.051	0.051	0	0.051
NVOS.US	Novo Integrated Sciences Inc	20230328	0.116	0.118	0.113	0.117	7713400	0.117	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230328	6.85	6.85	6.26	6.46	2369600	6.46	down	down	correct
NVVE.US	Nuvve Holding Corp	20230328	0.56	0.57	0.528	0.528	124800	0.528	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230328	0.055	0.078	0.055	0.078	19601	0.078	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230328	12.34	12.45	12.2	12.28	582000	12.28	down	up	incorrect
NWE.US	NorthWestern Corporation	20230328	55.57	56.56	55.57	56.42	352100	56.42	up	up	correct
NWFL.US	Norwood Financial Corp	20230328	29.25	29.71	28.8	29.5	15700	29.5	up	down	incorrect
NWL.US	Newell Brands Inc	20230328	11.73	11.87	11.68	11.79	3841700	11.79	up	up	correct
NWLI.US	National Western Life Group Inc	20230328	242.46	242.46	238.75	238.75	4400	238.75	down	down	correct
NWPX.US	Northwest Pipe Company	20230328	30.79	31.42	30.79	31.28	40600	31.28	up	up	correct
NWS.US	News Corporation	20230328	16.58	16.76	16.46	16.74	1053995	16.74	up	up	correct
NWSA.US	News Corporation	20230328	16.45	16.62	16.36	16.6	2194500	16.6	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230328	17.34	17.5	17.23	17.32	201700	17.32	down	down	correct
NXPI.US	NXP Semiconductors N.V	20230328	173.93	173.93	169.91	173.21	2318000	173.21	down	down	correct
NXST.US	Nexstar Media Group Inc	20230328	166.75	169.33	165.17	166.04	443400	166.04	down	down	correct
NXTC.US	NextCure Inc	20230328	1.538	1.57	1.52	1.53	39900	1.53	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20230328	1.1	1.1	1.06	1.09	6000	1.09	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230328	9.33	9.48	9.26	9.45	501000	9.45	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230328	17.04	17.18	16.99	17.03	6200	16.6008	down	up	incorrect
NYMTM.US	New York Mortgage Trust Inc	20230328	19.79	19.92	19.53	19.53	5928	19.0345	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230328	18.25	18.626	18.25	18.27	7000	17.777	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230328	0.35	0.38	0.35	0.38	16700	0.38	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230328	7.04	7.39	6.92	7.39	25700	7.39	up	up	correct
OB.US	Outbrain Inc	20230328	4.05	4.18	4.04	4.08	63400	4.08	up	up	correct
OBLG.US	Oblong Inc	20230328	1.45	1.46	1.37	1.4	3800	1.4	down	down	correct
OBNK.US	Origin Bancorp Inc	20230328	33.34	33.41	32.74	33.03	78600	33.03	down	down	correct
OBSV.US	ObsEva SA	20230328	0.085	0.09	0.08	0.085	696639	0.085
OBT.US	Orange County Bancorp Inc. Common Stock	20230328	46.79	46.79	46.79	46.79	2100	46.79
OCAX.US	OCA Acquisition Corp	20230328	10.39	10.39	10.39	10.39	1000	10.39
OCAXU.US	OCA Acquisition Corp	20230328	10.01	10.01	10.01	10.01	0	10.01
OCC.US	Optical Cable Corporation	20230328	4.12	4.19	4.12	4.12	2600	4.12
OCCI.US	OFS Credit Company Inc	20230328	9.12	9.14	9.06	9.12	13900	9.12
OCCIO.US	OFS Credit Company Inc	20230328	23.05	23.2	23.05	23.2	3100	23.2	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20230328	18.97	19.26	18.75	19.04	265900	19.04	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230328	22.25	22.75	22.25	22.75	3400	22.75	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20230328	0.44	0.443	0.402	0.44	12500	0.44
OCGN.US	Ocugen Inc	20230328	0.9	0.907	0.83	0.83	4584500	0.83	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230328	18.44	18.55	18.35	18.45	401900	18.45	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230328	5.11	5.29	4.94	5.07	641000	5.07	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230328	3.67	3.67	3.51	3.55	29525	3.55	down	down	correct
OCX.US	OncoCyte Corporation	20230328	0.27	0.3	0.27	0.29	280100	0.29	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230328	332.89	336.53	330.25	332.03	395500	332.03	down	down	correct
ODP.US	The ODP Corporation	20230328	44.72	45.53	44.52	44.79	252645	44.79	up	up	correct
OESX.US	Orion Energy Systems Inc	20230328	1.9	1.92	1.83	1.92	103600	1.92	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230328	19.21	21.96	18.7	18.7	1300	18.7	down	down	correct
OFIX.US	Orthofix Medical Inc	20230328	15.58	15.99	15.57	15.66	168300	15.66	up	up	correct
OFLX.US	Omega Flex Inc	20230328	109.03	109.5	107.23	107.9	7000	107.9	down	down	correct
OFS.US	OFS Capital Corporation	20230328	10.17	10.48	9.98	10.18	19100	10.18	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230328	22.2	22.2	22.2	22.2	0	22.2
OGI.US	OrganiGram Holdings Inc	20230328	0.645	0.655	0.621	0.629	388400	0.629	down	up	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20230328	9.99	9.99	9.99	9.99	0	9.99
OKTA.US	Okta Inc	20230328	83.32	83.68	81.975	82.16	1250100	82.16	down	up	incorrect
OLB.US	The OLB Group Inc	20230328	1	1.02	0.9701	0.9907	32400	0.9907	down	down	correct
OLED.US	Universal Display Corporation	20230328	146.37	146.48	143.68	144.65	200200	144.65	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230328	10.25	10.25	10.25	10.25	0	10.25
OLK.US	Olink Holding AB (publ)	20230328	21.45	21.92	19.55	19.85	113600	19.85	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230328	58	58.42	56.93	57.02	880200	57.02	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230328	3.51	3.65	3.395	3.51	91000	3.51
OLPX.US	OLAPLEX HOLDINGS INC.	20230328	3.97	4.08	3.95	4.01	1766000	4.01	up	up	correct
OM.US	Outset Medical Inc	20230328	19.01	19.225	18.61	18.74	365500	18.74	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230328	86.2	88.46	86.2	88.29	66500	88.29	up	down	incorrect
OMCL.US	Omnicell Inc	20230328	55.8	56.06	53.91	54.28	382900	54.28	down	down	correct
OMER.US	Omeros Corporation	20230328	4.07	4.25	3.93	4.14	296300	4.14	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20230328	3.24	3.27	3.175	3.175	11800	3.175	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230328	6.69	7.2	6.43	6.64	62500	6.64	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230328	1.15	1.24	1.08	1.12	133900	1.12	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230328	4.37	4.38	4.05	4.05	5800	4.05	down	up	incorrect
ON.US	ON Semiconductor Corporation	20230328	75.1	77.71	73.69	76.53	12414100	76.53	up	up	correct
ONB.US	Old National Bancorp	20230328	14.4	14.62	14.32	14.46	1270600	14.46	up	up	correct
ONCR.US	Oncorus Inc	20230328	0.33	0.344	0.325	0.33	33100	0.33
ONCS.US	OncoSec Medical Incorporated	20230328	1.94	2.29	1.78	2.26	942500	2.26	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20230328	0.77	0.79	0.76	0.77	114000	0.77
ONCY.US	Oncolytics Biotech Inc	20230328	1.25	1.26	1.18	1.21	160900	1.21	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20230328	1.06	1.1	1.03	1.08	329900	1.08	up	up	correct
ONEW.US	OneWater Marine Inc	20230328	25.62	26.31	25.42	26	76900	26	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230328	0.71	0.73	0.71	0.71	23100	0.71
ONVO.US	Organovo Holdings Inc	20230328	2.28	2.33	2.19	2.19	30600	2.19	down	up	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20230328	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230328	9.1	9.3	9	9.02	35100	9.02	down	up	incorrect
OPCH.US	Option Care Health Inc	20230328	31.43	31.78	31.29	31.65	975700	31.65	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230328	1.57	1.63	1.46	1.47	17718200	1.47	down	down	correct
OPGN.US	OpGen Inc	20230328	1.43	1.48	1.39	1.46	293500	1.46	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20230328	3.25	3.3	3.18	3.21	2900	3.21	down	down	correct
OPI.US	Office Properties Income Trust	20230328	11.22	11.42	11.07	11.31	400900	11.31	up	up	correct
OPINL.US	Office Properties Income Trust	20230328	16.5	17.095	16.5	16.86	3600	16.86	up	up	correct
OPK.US	OPKO Health Inc	20230328	1.32	1.44	1.32	1.39	2387000	1.39	up	up	correct
OPOF.US	Old Point Financial Corporation	20230328	22.51	23	22.51	22.8	8700	22.8	up	up	correct
OPRA.US	Opera Limited	20230328	9.69	9.82	9.15	9.68	200900	9.68	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20230328	3.75	3.98	3.75	3.92	407400	3.92	up	up	correct
OPRX.US	OptimizeRx Corporation	20230328	14.03	14.53	13.91	14.06	114000	14.06	up	up	correct
OPT.US	Opthea Limited	20230328	4.17	4.17	4.17	4.17	629	4.17
OPTN.US	OptiNose Inc	20230328	1.83	2.03	1.79	2	135400	2	up	up	correct
ORGN.US	Origin Materials Inc	20230328	3.93	3.95	3.854	3.87	708100	3.87	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230328	0.67	0.67	0.65	0.66	74130	0.66	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230328	1.94	1.975	1.89	1.925	1276600	1.925	down	down	correct
ORGS.US	Orgenesis Inc	20230328	1.38	1.4	1.3	1.31	40100	1.31	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230328	10.235	10.235	10.233	10.233	242700	10.233	down	down	correct
ORIAU.US	Orion Biotech Opportunities Corp	20230328	10.21	10.21	10.21	10.21	100	10.21
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230328	0.09	0.09	0.09	0.09	24	0.09
ORIC.US	ORIC Pharmaceuticals Inc	20230328	4.96	5.03	4.69	4.73	155800	4.73	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230328	819.7	832.18	819.7	828.85	307900	828.85	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230328	2.19	2.22	2.14	2.17	427800	2.17	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230328	19.71	20.09	19.71	20.01	8800	20.01	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230328	4.9	5.3	4.9	5.07	83700	5.07	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230328	14.38	14.39	14.15	14.3	161200	14.3	down	down	correct
OSIS.US	OSI Systems Inc	20230328	99.75	100.93	99.75	100.8	55000	100.8	up	up	correct
OSPN.US	OneSpan Inc	20230328	17.58	17.64	17.2	17.23	177900	17.23	down	down	correct
OSS.US	One Stop Systems Inc	20230328	2.52	2.541	2.42	2.44	21200	2.44	down	down	correct
OSTK.US	Overstock.com Inc	20230328	19.2	19.72	19.12	19.54	1139800	19.54	up	up	correct
OSUR.US	OraSure Technologies Inc	20230328	5.82	5.83	5.69	5.71	398800	5.71	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230328	11.57	11.683	11.42	11.48	290400	11.48	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230328	10.69	10.69	10.66	10.68	2100	10.68	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20230328	10.42	10.42	10.42	10.42	333	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230328	0.075	0.075	0.055	0.055	1000	0.055	down	down	correct
OTEX.US	Open Text Corporation	20230328	37.16	37.7	37.16	37.68	756700	37.68	up	up	correct
OTIC.US	Otonomy Inc	20230328	0.114	0.116	0.113	0.114	257400	0.114
OTLK.US	Outlook Therapeutics Inc	20230328	1	1.03	1	1	289800	1
OTLY.US	Oatly Group AB	20230328	2.39	2.515	2.341	2.36	1485100	2.36	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230328	0.53	0.55	0.53	0.545	68200	0.545	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230328	0.0376	0.0376	0.0376	0.0376	188	0.0376
OTRK.US	Ontrak Inc	20230328	0.48	0.5159	0.475	0.4934	104111	0.4934	up	up	correct
OTRKP.US	Ontrak Inc	20230328	0.61	0.7	0.61	0.69	4100	0.69	up	up	correct
OTTR.US	Otter Tail Corporation	20230328	71.52	71.71	70.63	71.2	122300	71.2	down	down	correct
OUST.US	WT	20230328	0.095	0.1087	0.0799	0.1	39846	0.1	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230328	24.77	24.85	24.77	24.85	3800	24.85	up	up	correct
OVID.US	Ovid Therapeutics Inc	20230328	2.8	2.85	2.67	2.85	86500	2.85	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20230328	23.79	23.92	23.46	23.56	13000	23.56	down	down	correct
OWSCX.US	OWSCX	20230328	18.33	18.33	18.33	18.33	0	18.33
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230328	10.78	10.78	10.78	10.78	900	10.78
OXACU.US	Oxbridge Acquisition Corp. Unit	20230328	10.67	10.67	10.67	10.67	87	10.67
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230328	0.0661	0.0661	0.0651	0.0652	2540	0.0652	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20230328	1.72	1.896	1.65	1.71	41300	1.71	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20230328	5.13	5.21	5.11	5.18	475900	5.18	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230328	22.833	22.833	22.833	22.833	60	22.833
OXLCM.US	Oxford Lane Capital Corp	20230328	24.64	24.64	24.555	24.62	3100	24.62	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20230328	22.25	22.498	22.25	22.498	6400	22.498	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230328	3.06	3.1	3.02	3.03	119100	3.03	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230328	21.4	21.4	21.4	21.4	0	21.4
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230328	24.3	24.39	24.3	24.347	3400	24.347	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230328	23.73	23.73	23.73	23.73	0	23.73
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230328	10.46	10.46	10.46	10.46	0	10.46
OXUSU.US	Oxus Acquisition Corp Unit	20230328	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230328	0.0629	0.0629	0.0629	0.0629	300	0.0629
OZK.US	Bank OZK	20230328	34.33	34.8	33.91	34.52	1212400	34.52	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230328	14.97	14.97	14.565	14.8	89800	14.8	down	down	correct
OZON.US	Ozon Holdings PLC	20230328	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230328	11.9	12.17	11.88	12.13	3961200	12.13	up	down	incorrect
PAAS.US	Pan American Silver Corp	20230328	18.15	18.5	17.69	18.48	4122300	18.48	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230328	9.27	9.33	9.06	9.13	1914100	9.13	down	down	correct
PACW.US	PacWest Bancorp	20230328	9.85	9.89	9.18	9.39	14711500	9.39	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230328	12.56	12.86	12.53	12.82	3126700	12.82	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230328	14.67	14.895	14.57	14.68	136300	14.68	up	up	correct
PALI.US	Palisade Bio Inc	20230328	1.63	1.66	1.59	1.59	29000	1.59	down	up	incorrect
PALT.US	Paltalk Inc. Common Stock	20230328	1.91	2.08	1.86	1.94	96600	1.94	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20230328	10.2	10.2	10.2	10.2	0	10.2
PANL.US	Pangaea Logistics Solutions Ltd	20230328	5.76	5.81	5.69	5.7	133900	5.7	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230328	191.83	193.31	189.84	190.76	2357600	190.76	down	down	correct
PASG.US	Passage Bio Inc	20230328	1	1.02	0.952	0.97	130800	0.97	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20230328	7.7	7.77	7.7	7.77	1000	7.77	up	up	correct
PATK.US	Patrick Industries Inc	20230328	66.03	67.3	66.03	67.17	146000	67.17	up	down	incorrect
PAVM.US	PAVmed Inc	20230328	0.37	0.37	0.352	0.364	380700	0.364	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230328	0.1575	0.1575	0.1369	0.146	6715	0.146	down	down	correct
PAX.US	Patria Investments Limited	20230328	14.43	14.55	14.18	14.49	484800	14.49	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230328	6.05	6.1	5.82	5.9	3722700	5.9	down	up	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20230328	1	1	0.93	0.93	6024	0.93	down	down	correct
PAYS.US	PaySign Inc	20230328	3.45	3.64	3.45	3.6	90900	3.6	up	up	correct
PAYX.US	Paychex Inc	20230328	108.75	110.61	108.49	108.98	2643500	108.98	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230328	10.2	10.2	10.2	10.2	0	10.2
PBBK.US	PB Bankshares Inc. Common Stock	20230328	13.57	13.7	13.4	13.505	2100	13.505	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20230328	9.755	9.9	9.755	9.89	5600	9.89	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230328	17.96	18.16	17.96	18.16	1600	18.16	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20230328	0.501	0.52	0.47	0.485	595900	0.485	down	down	correct
PBPB.US	Potbelly Corporation	20230328	7.64	7.74	7.43	7.62	284290	7.62	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20230328	0.088	0.09	0.087	0.087	5311900	0.087	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230328	2.39	2.49	2.36	2.46	234800	2.46	up	up	correct
PCAR.US	PACCAR Inc	20230328	70.94	71.9	70.89	71.84	1797600	71.84	up	up	correct
PCB.US	PCB Bancorp	20230328	14.25	14.41	14.13	14.23	13284	14.23	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230328	10.44	10.44	10.44	10.44	6	10.44
PCH.US	PotlatchDeltic Corporation	20230328	47.17	47.58	46.58	46.79	468800	46.79	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230328	39.87	40.4	39.24	39.91	293800	39.91	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230328	0.445	0.5	0.445	0.5	54700	0.5	up	up	correct
PCT.US	PureCycle Technologies Inc	20230328	6.62	6.69	6.32	6.33	1480600	6.33	down	down	correct
PCTI.US	PCTEL Inc	20230328	4.33	4.36	4.28	4.33	29100	4.33
PCTTU.US	PureCycle Technologies Inc	20230328	7.9	7.9	7.9	7.9	0	7.9
PCTTW.US	PureCycle Technologies Inc	20230328	2.6801	2.6801	2.6	2.6	1189	2.6	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20230328	181.23	183.18	180.73	181.09	509300	181.09	down	up	incorrect
PCVX.US	Vaxcyte Inc	20230328	37.55	37.875	36.41	36.69	749400	36.69	down	up	incorrect
PCYG.US	Park City Group Inc	20230328	6.26	6.27	6.235	6.26	7382	6.2448
PCYO.US	Pure Cycle Corporation	20230328	9.3	9.44	9.2	9.22	43600	9.22	down	down	correct
PDCE.US	PDC Energy Inc	20230328	61	62.87	60.25	61.86	554700	61.86	up	up	correct
PDCO.US	Patterson Companies Inc	20230328	26.54	26.9	26.47	26.63	311608	26.63	up	up	correct
PDD.US	Pinduoduo Inc	20230328	72.87	73.56	70.13	72.84	15725400	72.84	down	down	correct
PDEX.US	Pro	20230328	16.73	17.37	16.7	16.86	13400	16.86	up	up	correct
PDFS.US	PDF Solutions Inc	20230328	41.48	42.09	40.33	40.91	76000	40.91	down	up	incorrect
PDLB.US	PDL Community Bancorp	20230328	7.83	7.83	7.71	7.74	89400	7.74	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230328	5.61	6.026	5.39	5.85	444800	5.85	up	up	correct
PDSKX.US	PDSKX	20230328	25.05	25.05	25.05	25.05	0	25.05
PDSRX.US	PDSRX	20230328	24.97	24.97	24.97	24.97	0	24.97
PDSYX.US	PDSYX	20230328	25.25	25.25	25.25	25.25	0	25.25
PEB.US	PH	20230328	16.54	16.86	16.46	16.67	7531	16.3207	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230328	32.07	32.1	31.77	32.07	13300	32.07
PEBO.US	Peoples Bancorp Inc	20230328	26.26	26.26	25.64	25.75	95700	25.75	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230328	30.83	31.06	30.64	30.81	582200	30.81	down	down	correct
PEGA.US	Pegasystems Inc	20230328	45.01	45.625	44.785	45.37	140855	45.3404	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230328	10.22	10.22	10.22	10.22	0	10.22
PENN.US	Penn National Gaming Inc	20230328	28.17	28.5	27.82	27.89	1376700	27.89	down	down	correct
PEP.US	PepsiCo Inc	20230328	179.33	180.46	179.33	179.43	2850005	179.43	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230328	10.24	10.745	10.21	10.231	1100	10.231	down	up	incorrect
PERI.US	Perion Network Ltd	20230328	38.83	39.02	38.22	38.33	466000	38.33	down	down	correct
PESI.US	Perma	20230328	11	12	10.48	12	322600	12	up	up	correct
PETQ.US	PetIQ Inc	20230328	11.81	12.19	11.752	12.03	220900	12.03	up	down	incorrect
PETS.US	PetMed Express Inc	20230328	15.88	16.59	15.83	16.38	518300	16.38	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20230328	2.95	2.96	2.86	2.86	10300	2.86	down	down	correct
PETZ.US	TDH Holdings Inc	20230328	1.19	1.245	1.15	1.21	7200	1.21	up	up	correct
PFALX.US	PFALX	20230328	6.9	6.9	6.9	6.9	0	6.9
PFBC.US	Preferred Bank	20230328	55.18	56.04	54.21	55.27	125300	55.27	up	up	correct
PFC.US	Premier Financial Corp	20230328	21.16	21.33	20.78	21.06	107693	21.06	down	down	correct
PFFLX.US	PFFLX	20230328	6.9	6.9	6.9	6.9	0	6.9
PFG.US	Principal Financial Group Inc	20230328	71.92	72.59	71.52	72.31	878900	72.31	up	up	correct
PFIE.US	Profire Energy Inc	20230328	1.25	1.26	1.21	1.25	62500	1.25
PFIN.US	P&F Industries Inc	20230328	5.225	5.225	5.0979	5.1001	1202	5.0524	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20230328	45	46	43.26	43.8	6500	43.8	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230328	6.9	6.9	6.9	6.9	0	6.9
PFLT.US	PennantPark Floating Rate Capital Ltd	20230328	10.56	10.61	10.52	10.61	145200	10.61	up	up	correct
PFMT.US	Performant Financial Corporation	20230328	3.15	3.25	3.05	3.19	83300	3.19	up	up	correct
PFSW.US	PFSweb Inc	20230328	4.23	4.3	4.03	4.06	86500	4.06	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230328	10.22	10.22	10.22	10.22	200	10.22
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230328	10.239	10.239	10.239	10.239	15	10.239
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230328	0.1491	0.1663	0.1491	0.1604	499	0.1604	up	up	correct
PFX.US	Phenixfin Corporation	20230328	37	37	37	37	111	37
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230328	20.63	20.63	20.63	20.63	0	20.63
PGC.US	Peapack	20230328	29.99	30.65	29.85	29.91	122300	29.91	down	down	correct
PGEN.US	Precigen Inc	20230328	0.89	0.94	0.87	0.88	1474100	0.88	down	down	correct
PGNY.US	Progyny Inc	20230328	33.71	33.93	33.19	33.2	389900	33.2	down	down	correct
PGRW.US	Progress Acquisition Corp	20230328	10.425	10.425	10.425	10.425	0	10.425
PGRWU.US	Progress Acquisition Corp	20230328	10.35	10.35	10.35	10.35	0	10.35
PGRWW.US	Progress Acquisition Corp	20230328	0.0655	0.0655	0.0655	0.0655	15	0.0655
PGSS.US	UN	20230328	10.47	10.47	10.47	10.47	0	10.47
PHAR.US	Pharming Group NV	20230328	12.39	13	12.23	12.7	58900	12.7	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230328	6.67	7.08	6.67	6.85	291400	6.85	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230328	2.2688	2.2688	1.75	1.75	4037	1.75	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20230328	6.02	6.205	5.848	5.975	17900	5.975	down	up	incorrect
PHUN.US	Phunware Inc	20230328	0.699	0.71	0.69	0.7	654500	0.7	up	down	incorrect
PHUNW.US	Phunware Inc	20230328	0.2471	0.2471	0.2471	0.2471	200	0.2471
PHVS.US	Pharvaris N.V	20230328	7.34	8.26	7.191	7.56	23700	7.56	up	up	correct
PI.US	Impinj Inc	20230328	129.41	129.54	123.68	126.61	257200	126.61	down	down	correct
PIIVX.US	PIIVX	20230328	41.59	41.59	41.59	41.59	0	41.59
PINC.US	Premier Inc	20230328	31.93	32.25	31.84	32.11	458200	32.11	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230328	1.34	1.52	1.26	1.48	308100	1.48	up	up	correct
PIXY.US	ShiftPixy Inc	20230328	4.55	4.55	4.34	4.5	9700	4.5	down	down	correct
PKBK.US	Parke Bancorp Inc	20230328	18.29	18.69	18.15	18.35	15600	18.35	up	up	correct
PKOH.US	Park	20230328	11.4	12.54	11.17	11.43	41500	11.43	up	up	correct
PLAB.US	Photronics Inc	20230328	16.21	16.24	15.7	15.82	364000	15.82	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230328	35.87	36.75	35.53	36.21	1513800	36.21	up	up	correct
PLBC.US	Plumas Bancorp	20230328	33.43	34.06	33.43	34.06	2200	34.06	up	up	correct
PLBY.US	PLBY Group Inc	20230328	1.98	2	1.93	1.93	393900	1.93	down	down	correct
PLCE.US	The Children's Place Inc	20230328	38.17	39.37	37.88	38.23	390500	38.23	up	up	correct
PLL.US	Piedmont Lithium Inc	20230328	54.09	56.14	53.78	55.42	592400	55.42	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230328	10.3	10.34	10.3	10.34	800	10.34	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20230328	10.25	10.25	10.25	10.25	0	10.25
PLMIW.US	Plum Acquisition Corp. I	20230328	0.1501	0.1501	0.1501	0.1501	4555	0.1501
PLMR.US	Palomar Holdings Inc	20230328	53.67	54.46	53.48	53.86	58000	53.86	up	up	correct
PLPC.US	Preformed Line Products Company	20230328	124.23	125.745	122.7355	124.59	19533	124.3949	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20230328	26.31	27.04	25.86	26.31	297910	26.31
PLSE.US	Pulse Biosciences Inc	20230328	2.852	2.852	2.68	2.7	66900	2.7	down	down	correct
PLTK.US	Playtika Holding Corp	20230328	10.82	10.89	10.64	10.82	1537900	10.82
PLUG.US	Plug Power Inc	20230328	10.72	10.75	10.3	10.4	15194400	10.4	down	down	correct
PLUS.US	ePlus inc	20230328	48.56	48.64	47.93	48.1	84400	48.1	down	down	correct
PLXP.US	PLx Pharma Inc	20230328	0.128	0.14	0.116	0.125	325800	0.125	down	down	correct
PLXS.US	Plexus Corp	20230328	95.02	96.78	93.6	94.43	101000	94.43	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20230328	8.75	9.036	8.7	8.99	2153600	8.99	up	up	correct
PMAAX.US	PMAAX	20230328	9.85	9.85	9.85	9.85	0	9.85
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230328	2.81	2.88	2.81	2.84	33200	2.84	up	up	correct
PMD.US	Psychemedics Corporation	20230328	5.346	5.35	5.13	5.26	8658	5.1924	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20230328	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230328	9.85	9.85	9.85	9.85	0	9.85
PMGM.US	Priveterra Acquisition Corp	20230328	10.16	10.17	10.16	10.17	1400	10.17	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230328	10.17	10.66	10.17	10.2	1200	10.2	up	up	correct
PMGMW.US	Priveterra Acquisition Corp	20230328	0.06	0.06	0.06	0.06	23	0.06
PMIFX.US	PMIFX	20230328	8.39	8.39	8.39	8.39	0	8.39
PMT.US	PC	20230328	17.16	17.84	17.16	17.46	15695	17.46	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230328	44.05	44.75	42.89	43.49	58600	43.49	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230328	5.02	5.1	4.84	4.86	528300	4.86	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230328	9.75	9.75	9.75	9.75	99	9.75
PNFP.US	Pinnacle Financial Partners Inc	20230328	54.43	55.68	53.9	54.79	384300	54.79	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230328	22.76	23.162	22.507	23.04	13600	23.04	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20230328	5.2	5.26	5.19	5.21	306300	5.21	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20230328	83.13	84.55	81	83	14000	83	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230328	6.93	7.19	6.74	6.78	562800	6.78	down	down	correct
PNTG.US	The Pennant Group Inc	20230328	14.17	14.44	13.725	14.31	277100	14.31	up	up	correct
POAI.US	Predictive Oncology Inc	20230328	0.282	0.295	0.275	0.29	204000	0.29	up	up	correct
PODD.US	Insulet Corporation	20230328	315.24	316.66	309.71	311.29	280600	311.29	down	down	correct
POLA.US	Polar Power Inc	20230328	1.22	1.27	1.18	1.22	7300	1.22
POOL.US	Pool Corporation	20230328	327.16	330.88	326.38	327.45	224100	327.45	up	up	correct
POWI.US	Power Integrations Inc	20230328	82.2	82.2	79.3	81.01	453300	81.01	down	down	correct
POWL.US	Powell Industries Inc	20230328	41.38	41.86	41.07	41.22	47600	41.22	down	down	correct
POWW.US	AMMO Inc	20230328	1.84	2	1.84	1.99	1912000	1.99	up	up	correct
POWWP.US	AMMO Inc	20230328	24.42	24.75	24.265	24.53	4900	24.53	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230328	24.48	24.86	24.05	24.51	894400	24.51	up	up	correct
PPBT.US	Purple Biotech Ltd	20230328	1.98	1.98	1.76	1.76	63000	1.76	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20230328	22.16	22.31	22.03	22.11	462600	22.11	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230328	10.56	10.56	10.56	10.56	0	10.56
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230328	10.17	10.17	10.17	10.17	237	10.17
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230328	0.1158	0.1158	0.1158	0.1158	100	0.1158
PPIH.US	Perma	20230328	10.75	10.75	10.3	10.38	12000	10.38	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20230328	2.65	2.67	2.561	2.59	15900	2.59	down	down	correct
PPTA.US	Midas Gold Corp.	20230328	3.79	4.2	3.74	4.19	199600	4.19	up	up	correct
PRAA.US	PRA Group Inc	20230328	38.1	38.66	37.99	38.15	407300	38.15	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230328	0.909	0.91	0.843	0.852	658700	0.852	down	down	correct
PRBM.US	UN	20230328	9.95	9.95	9.95	9.95	0	9.95
PRCH.US	Porch Group Inc	20230328	1.27	1.41	1.27	1.32	887700	1.32	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230328	28.27	28.94	26.87	27.53	413900	27.53	down	down	correct
PRDEX.US	PREDEX Funds	20230328	29.1	29.1	29.1	29.1	0	29.1
PRDO.US	Perdoceo Education Corporation	20230328	13.24	13.37	13.07	13.29	306700	13.29	up	up	correct
PRFT.US	Perficient Inc	20230328	68.87	69.16	67.73	69.02	142800	69.02	up	up	correct
PRFX.US	PainReform Ltd	20230328	0.72	0.72	0.56	0.61	43500	0.61	down	down	correct
PRGS.US	Progress Software Corporation	20230328	58.57	59.05	58.28	58.65	313100	58.65	up	down	incorrect
PRIM.US	Primoris Services Corporation	20230328	24.18	24.43	23.9	24.14	259294	24.0806	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230328	41	41	41	41	0	41
PRLD.US	Prelude Therapeutics Incorporated	20230328	5.95	6.35	5.63	5.95	63900	5.95
PRLVX.US	PRLVX	20230328	40.44	40.44	40.44	40.44	0	40.44
PROC.US	Procaps Group S.A. Ordinary Shares	20230328	5.01	5.1	4.36	4.815	11400	4.815	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20230328	0.2326	0.2831	0.2212	0.2306	6415	0.2306	down	down	correct
PROF.US	Profound Medical Corp	20230328	9.25	9.82	9.25	9.6	19900	9.6	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230328	13.57	13.76	13.55	13.55	1500	13.55	down	down	correct
PRPH.US	ProPhase Labs Inc	20230328	8.36	8.56	8.16	8.29	49600	8.29	down	down	correct
PRPL.US	Purple Innovation Inc	20230328	2.64	3	2.62	2.71	1683700	2.71	up	up	correct
PRPO.US	Precipio Inc	20230328	0.64	0.65	0.624	0.624	25700	0.624	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230328	3.58	3.65	3.44	3.58	662000	3.58
PRSR.US	Prospector Capital Corp	20230328	9.94	9.98	9.935	9.96	30600	9.96	up	up	correct
PRSRU.US	Prospector Capital Corp	20230328	9.96	9.96	9.96	9.96	4	9.96
PRSRW.US	Prospector Capital Corp	20230328	0.0699	0.0699	0.0647	0.0647	2384	0.0647	down	down	correct
PRTA.US	Prothena Corporation plc	20230328	47.64	48.65	47.32	48.12	445200	48.12	up	up	correct
PRTC.US	PureTech Health plc	20230328	27.31	27.31	27.31	27.31	400	27.31
PRTG.US	Portage Biotech Inc	20230328	2.77	3.05	2.65	2.82	13700	2.82	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20230328	4.18	4.224	3.71	3.75	154100	3.75	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230328	1.86	1.97	1.85	1.93	343700	1.93	up	up	correct
PRTS.US	CarParts.com Inc	20230328	4.97	5.12	4.94	5.04	959300	5.04	up	up	correct
PRVA.US	Privia Health Group Inc	20230328	27.91	28.33	27.125	27.47	932300	27.47	down	down	correct
PRVB.US	Provention Bio Inc	20230328	23.92	23.98	23.89	23.96	1669200	23.96	up	up	correct
PSA.US	PQ	20230328	17.82	17.83	17.76	17.79	1895	17.79	down	down	correct
PSEC.US	Prospect Capital Corporation	20230328	6.9	6.94	6.84	6.88	1002400	6.88	down	down	correct
PSHG.US	Performance Shipping Inc	20230328	0.76	0.81	0.76	0.78	109600	0.78	up	down	incorrect
PSMT.US	PriceSmart Inc	20230328	69.41	70.58	69.41	70.15	68000	70.15	up	up	correct
PSNL.US	Personalis Inc	20230328	2.58	2.61	2.365	2.38	222000	2.38	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230328	16.38	16.38	16.38	16.38	0	16.38
PSTV.US	Plus Therapeutics Inc	20230328	0.28	0.28	0.27	0.27	159900	0.27	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230328	3.37	3.47	3.16	3.18	523326	3.18	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230328	1.09	1.22	1.08	1.17	291900	1.17	up	up	correct
PTC.US	PTC Inc	20230328	122.83	123.69	122.11	123.24	403900	123.24	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230328	45.74	46.66	44.58	45.12	643200	45.12	down	up	incorrect
PTDEX.US	PREDEX	20230328	29.28	29.28	29.28	29.28	0	29.28
PTE.US	PolarityTE Inc	20230328	0.61	0.61	0.41	0.6	451800	0.6	down	up	incorrect
PTEN.US	Patterson	20230328	11.34	12.15	11.32	11.81	3573800	11.81	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230328	21.67	21.81	21	21.02	588200	21.02	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20230328	1.63	1.76	1.55	1.65	19800	1.65	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20230328	20.88	21.19	20.77	21.1	404700	21.1	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20230328	20.92	20.92	20.41	20.71	13300	20.71	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230328	4.94	5.0601	4.94	5.0601	351	5.0601	up	down	incorrect
PTON.US	Peloton Interactive Inc	20230328	9.8	9.978	9.58	9.81	6703200	9.81	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230328	1.459	1.5	1.38	1.455	6100	1.455	down	down	correct
PTRA.US	Proterra Inc	20230328	1.5	1.6	1.45	1.5	2996300	1.5
PTRS.US	Partners Bancorp	20230328	7.57	7.67	7.42	7.5	3900	7.5	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230328	27.29	27.64	27.17	27.58	26700	27.58	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20230328	7.78	7.88	7.74	7.85	257800	7.85	up	down	incorrect
PUBM.US	PubMatic Inc	20230328	13.62	13.62	13.1	13.12	341800	13.12	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20230328	10.19	10.19	10.19	10.19	15100	10.19
PUCKU.US	Goal Acquisitions Corp	20230328	10.249	10.249	10.249	10.249	0	10.249
PUCKW.US	Goal Acquisitions Corp	20230328	0.0489	0.0489	0.0256	0.0256	241	0.0256	down	up	incorrect
PULM.US	Pulmatrix Inc	20230328	3.08	3.08	2.962	3.03	14600	3.03	down	down	correct
PUYI.US	Puyi Inc	20230328	5.77	7.27	5.07	5.631	23300	5.631	down	down	correct
PVBC.US	Provident Bancorp Inc	20230328	7.17	7.28	6.97	7.05	155600	7.05	down	down	correct
PWDEX.US	PREDEX	20230328	29.27	29.27	29.27	29.27	0	29.27
PWFL.US	PowerFleet Inc	20230328	3	3.07	2.96	3.03	23300	3.03	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230328	23.25	23.49	22.9	23.04	9500	23.04	down	down	correct
PWP.US	Perella Weinberg Partners	20230328	8.91	9.23	8.5	9.13	236300	9.13	up	up	correct
PXLW.US	Pixelworks Inc	20230328	1.43	1.43	1.39	1.42	129700	1.42	down	down	correct
PXS.US	Pyxis Tankers Inc	20230328	5.1	5.13	4.98	5.02	31800	5.02	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230328	24.8	24.8	23.8	23.8	400	23.8	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230328	1.51	1.59	1.4998	1.59	4900	1.59	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20230328	24.04	24.36	23.79	24.3	337500	24.3	up	up	correct
PYPD.US	PolyPid Ltd	20230328	0.47	0.48	0.47	0.475	57600	0.475	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20230328	73.1	73.59	71.86	72.7	9252400	72.7	down	up	incorrect
PYR.US	PyroGenesis Canada Inc	20230328	0.898	0.92	0.896	0.9	16000	0.9	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230328	3.05	4.19	2.86	3.85	45962800	3.85	up	up	correct
PZZA.US	Papa John's International Inc	20230328	75.98	76.54	75.19	76.15	572300	76.15	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230328	123.6	123.68	120.21	121.34	5272100	121.34	down	down	correct
QCRH.US	QCR Holdings Inc	20230328	44.75	45.31	44.35	44.68	39800	44.68	down	down	correct
QDEL.US	Quidel Corporation	20230328	87.83	88.43	86.89	87.46	231800	87.46	down	down	correct
QFIN.US	360 DigiTech Inc	20230328	19.09	19.19	18.22	18.5	978000	18.5	down	down	correct
QH.US	Quhuo Limited	20230328	1.31	1.391	1.3	1.34	14800	1.34	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20230328	6.53	6.665	6.46	6.66	100700	6.66	up	up	correct
QIWI.US	QIWI plc	20230328	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230328	0.88	0.913	0.857	0.89	31700	0.89	up	up	correct
QLI.US	Qilian International Holding Group Limited	20230328	1.32	1.32	1.32	1.32	200	1.32
QLYS.US	Qualys Inc	20230328	125.53	126.49	123.6	124.31	198500	124.31	down	down	correct
QMCO.US	Quantum Corporation	20230328	1	1.01	0.97	1	104900	1
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230328	0.5	0.51	0.47	0.479	348100	0.479	down	down	correct
QNST.US	QuinStreet Inc	20230328	15.51	15.81	15.16	15.31	151000	15.31	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230328	23.33	23.33	23.03	23.14	67400	23.14	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230328	6.09	6.25	6.05	6.13	7400	6.13	up	up	correct
QRTEA.US	Qurate Retail Inc	20230328	0.86	0.89	0.83	0.87	8250200	0.87	up	up	correct
QRTEB.US	Qurate Retail Inc	20230328	4.72	4.72	4.39	4.45	1400	4.45	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20230328	34	35.01	33	33.8	99200	33.8	down	up	incorrect
QRVO.US	Qorvo Inc	20230328	97.95	98.2	96.1	97.61	1018400	97.61	down	down	correct
QSI.US	Quantum	20230328	1.61	1.67	1.59	1.6	456500	1.6	down	down	correct
QSIAW.US	Quantum	20230328	0.1726	0.1726	0.15	0.17	19263	0.17	down	down	correct
QTRX.US	Quanterix Corporation	20230328	10.53	10.53	10.02	10.12	210300	10.12	down	up	incorrect
QTT.US	Qutoutiao Inc	20230328	0.18	0.18	0.18	0.18	0	0.18
QUBT.US	Quantum Computing Inc. Common Stock	20230328	1.25	1.26	1.2	1.2	93000	1.2	down	down	correct
QUIK.US	QuickLogic Corporation	20230328	5.8	5.85	5.66	5.82	9800	5.82	up	up	correct
QURE.US	uniQure N.V	20230328	20.01	20.19	19.7	20.07	291000	20.07	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230328	14.6	14.6	14.56	14.57	2021400	14.57	down	down	correct
RAIL.US	FreightCar America Inc	20230328	3.07	3.14	2.9	3.02	142900	3.02	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230328	8.36	8.78	8.36	8.45	70500	8.45	up	up	correct
RAM.US	Aries I Acquisition Corp	20230328	10.6	10.6	10.6	10.6	0	10.6
RAMMU.US	Aries I Acquisition Corporation	20230328	10.68	10.68	10.68	10.68	0	10.68
RAND.US	Rand Capital Corporation	20230328	13.895	13.895	13.4501	13.4909	2060	13.4909	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230328	5.57	5.66	5.32	5.43	26100	5.43	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20230328	17.73	18.21	17.68	17.87	337700	17.87	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230328	37.39	38.07	37.35	37.66	331600	37.66	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20230328	1.48	1.49	1.44	1.46	9300	1.46	down	down	correct
RBB.US	RBB Bancorp	20230328	15.83	16.13	15.66	15.97	25900	15.97	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20230328	3.2	3.35	3.19	3.34	1607200	3.34	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20230328	40.67	40.85	40.46	40.74	11600	40.74	up	up	correct
RBCN.US	Rubicon Technology Inc	20230328	1.52	1.52	1.52	1.52	100	1.52
RBKB.US	Rhinebeck Bancorp Inc	20230328	8	8	7.86	7.86	1200	7.86	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230328	1.03	1.05	1.01	1.03	70300	1.03
RCEL.US	AVITA Medical Inc	20230328	13.59	13.65	13.38	13.53	108400	13.53	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230328	9.76	9.76	9.76	9.76	0	9.76
RCICX.US	Resource Credit Income Fund Class C	20230328	9.87	9.87	9.87	9.87	0	9.87
RCII.US	Rent	20230328	23.08	23.63	23.03	23.25	356102	23.25	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230328	9.77	9.77	9.77	9.77	0	9.77
RCILX.US	RCILX	20230328	9.76	9.76	9.76	9.76	0	9.76
RCIWX.US	Resource Credit Income Fund Class W Shar	20230328	9.75	9.75	9.75	9.75	0	9.75
RCKT.US	Rocket Pharmaceuticals Inc	20230328	16.52	16.75	15.79	15.79	785100	15.79	down	down	correct
RCKY.US	Rocky Brands Inc	20230328	23.25	23.34	22.72	23.14	36500	23.14	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230328	10.05	10.05	9.97	9.97	200	9.97	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230328	10	10	10	10	1100	10
RCM.US	R1 RCM Inc	20230328	14.52	14.68	14.395	14.45	2011500	14.45	down	up	incorrect
RCMT.US	RCM Technologies Inc	20230328	11.03	11.44	10.99	11.19	101400	11.19	up	up	correct
RCON.US	Recon Technology Ltd	20230328	0.3	0.31	0.3	0.3	387800	0.3
RCRT.US	Recruiter.com Group Inc. Common Stock	20230328	0.2016	0.2596	0.2016	0.2376	56600	0.2376	up	up	correct
RDCM.US	RADCOM Ltd	20230328	9.68	10.12	9.68	10.1	11000	10.1	up	down	incorrect
RDFN.US	Redfin Corporation	20230328	8.18	8.335	7.78	7.85	1971100	7.85	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230328	4.83	4.945	4.77	4.84	36200	4.84	up	down	incorrect
RDI.US	Reading International Inc	20230328	3.3	3.42	3.29	3.33	5800	3.33	up	up	correct
RDIB.US	Reading International Inc	20230328	19.89	24.75	19.89	21.7	8850	21.7	up	up	correct
RDNT.US	RadNet Inc	20230328	23.7	24.2	23.7	23.96	148700	23.96	up	up	correct
RDVT.US	Red Violet Inc	20230328	18.05	18.09	17.82	18	8700	18	down	down	correct
RDWR.US	Radware Ltd	20230328	20.27	20.69	20	20.63	125900	20.63	up	down	incorrect
REAL.US	The RealReal Inc	20230328	1.14	1.2	1.13	1.15	2085300	1.15	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230328	1.27	1.27	1.22	1.22	39100	1.22	down	up	incorrect
REE.US	REE Automotive Ltd.	20230328	0.294	0.305	0.285	0.292	832300	0.292	down	down	correct
REED.US	Reed's Inc	20230328	3.33	3.88	3.33	3.51	9505	3.51	up	up	correct
REFR.US	Research Frontiers Incorporated	20230328	1.8	1.8	1.72	1.76	34600	1.76	down	down	correct
REG.US	Regency Centers Corporation	20230328	57.99	58.67	57.94	58.41	655700	58.41	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20230328	824	827.36	819.22	826.97	362500	826.97	up	up	correct
REKR.US	Rekor Systems Inc	20230328	1.38	1.405	1.3	1.31	269700	1.31	down	down	correct
RELI.US	Reliance Global Group Inc	20230328	2.71	2.79	2.71	2.75	14600	2.75	up	up	correct
RELIW.US	Reliance Global Group Inc	20230328	0.1098	0.1866	0.0802	0.1142	2787	0.1142	up	up	correct
RELL.US	Richardson Electronics Ltd	20230328	21.17	21.53	20.63	20.98	56600	20.98	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230328	16.35	16.58	16.225	16.35	510000	16.35
REPL.US	Replimune Group Inc	20230328	19.24	19.585	18.82	18.92	860500	18.92	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20230328	87.94	90.14	86.26	87.52	517700	87.52	down	down	correct
RETO.US	ReTo Eco	20230328	0.4	0.439	0.37	0.39	57600	0.39	down	down	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20230328	8.83	10.87	8.83	10.01	110400	10.01	up	up	correct
REVEU.US	Alpine Acquisition Corp Unit	20230328	10	12.08	9.75	10	12600	10
REVEW.US	Alpine Acquisition Corporation Warrant	20230328	0.08	0.08	0.08	0.08	1999	0.08
REYN.US	Reynolds Consumer Products Inc	20230328	27.49	27.78	27.24	27.32	219500	27.32	down	down	correct
RFIL.US	RF Industries Ltd	20230328	4.11	4.22	4.11	4.22	6600	4.22	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230328	25.46	27.95	25.46	26.7	900	26.7	up	up	correct
RGCO.US	RGC Resources Inc	20230328	23.48	24.03	23.08	23.4	89000	23.4	down	down	correct
RGEN.US	Repligen Corporation	20230328	169.2	170.35	164.72	167.58	286900	167.58	down	down	correct
RGLD.US	Royal Gold Inc	20230328	126.17	127.29	123.98	126.82	548900	126.82	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230328	0.79	0.88	0.77	0.83	87600	0.83	up	up	correct
RGNX.US	REGENXBIO Inc	20230328	19.3	19.64	18.65	18.83	327600	18.83	down	down	correct
RGP.US	Resources Connection Inc	20230328	17.34	17.49	17.03	17.14	126400	17.14	down	down	correct
RIBT.US	RiceBran Technologies	20230328	0.9	0.92	0.84	0.84	29000	0.84	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230328	76.56	77.92	76.44	77.42	58900	77.42	up	up	correct
RIDE.US	Lordstown Motors Corp	20230328	0.655	0.665	0.634	0.653	5092100	0.653	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230328	1.3	1.43	1.3	1.36	1514000	1.36	up	down	incorrect
RILY.US	B. Riley Financial Inc	20230328	28.11	28.3	27.28	27.38	335200	27.38	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230328	19.01	19.19	18.9	19.07	31500	19.07	up	down	incorrect
RILYM.US	RILYM	20230328	20.01	20.44	20	20.2	60100	20.2	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20230328	18.58	18.99	18.41	18.8	29200	18.8	up	up	correct
RILYP.US	B. Riley Financial Inc	20230328	14.35	15.31	14.35	15.1	17200	15.1	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230328	16.02	16.41	16	16.25	16300	16.25	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230328	14.54	15.39	14.54	15.25	23600	15.25	up	up	correct
RIOT.US	Riot Blockchain Inc	20230328	7.92	8.305	7.66	8.11	15540800	8.11	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230328	13.33	13.435	12.88	12.96	16396700	12.96	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230328	7.78	7.78	7.67	7.75	4800	7.75	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20230328	3.92	3.98	3.85	3.89	1673100	3.89	down	down	correct
RLAY.US	Relay Therapeutics Inc	20230328	15.34	15.505	14.765	15	602500	15	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230328	2.34	2.52	2.27	2.44	221285	2.44	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230328	4.7	5.11	4.653	5.08	17400	5.08	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230328	10.3	10.34	10.12	10.245	15800	10.245	down	down	correct
RMBL.US	RumbleON Inc	20230328	6.57	6.619	5.88	5.95	240000	5.95	down	down	correct
RMBS.US	Rambus Inc	20230328	45.12	45.31	43.19	43.49	1421700	43.49	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230328	5.21	5.3	5.21	5.26	2200	5.26	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230328	10.21	10.21	10.21	10.21	0	10.21
RMGCU.US	RMG Acquisition Corp. III	20230328	10.15	10.15	10.15	10.15	100	10.15
RMGCW.US	RMG Acquisition Corp. III	20230328	0.1505	0.1505	0.14	0.14	26200	0.14	down	down	correct
RMNI.US	Rimini Street Inc	20230328	4.22	4.22	3.88	3.92	337600	3.92	down	down	correct
RMR.US	The RMR Group Inc	20230328	25.42	26.33	25.42	25.61	77100	25.61	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20230328	1.4	1.41	1.35	1.36	67000	1.36	down	down	correct
RNA.US	Avidity Biosciences Inc	20230328	19.72	20.28	19.68	20.09	471360	20.09	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230328	0.318	0.33	0.31	0.313	102700	0.313	down	up	incorrect
RNLX.US	Renalytix Plc	20230328	2.35	2.35	2.11	2.17	39100	2.17	down	down	correct
RNST.US	Renasant Corporation	20230328	31.2	31.56	30.77	31.25	161900	31.25	up	up	correct
RNW.US	Renew Energy Global PLC	20230328	5.4	5.58	5.24	5.53	1053500	5.53	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230328	0.85	0.85	0.85	0.85	1500	0.85
RNXT.US	RenovoRx Inc. Common Stock	20230328	3	3.3	2.903	3.03	64700	3.03	up	up	correct
ROAD.US	Construction Partners Inc	20230328	26.65	27.02	26.57	26.8	115500	26.8	up	up	correct
ROCC.US	Ranger Oil Corporation	20230328	39.31	40.59	39.31	39.97	481900	39.97	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230328	10.45	10.45	10.45	10.45	300	10.45
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230328	10.39	10.39	10.39	10.39	98	10.39
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230328	0.3045	0.3045	0.28	0.288	254065	0.288	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230328	47.32	48.16	47.22	47.72	124500	47.72	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230328	13.11	13.38	13.06	13.37	1273700	13.37	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230328	7.19	7.51	7.175	7.35	2364200	7.35	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230328	1.4198	1.5	1.4198	1.48	10252	1.48	up	up	correct
ROKU.US	Roku Inc	20230328	62.55	63.31	60.4	60.6	6931700	60.6	down	down	correct
ROOT.US	Root Inc	20230328	4.26	4.33	4.01	4.11	78899	4.11	down	down	correct
ROST.US	Ross Stores Inc	20230328	100.91	103.49	100.91	103.14	2270700	103.14	up	up	correct
ROVR.US	Rover Group Inc	20230328	4.31	4.5	4.31	4.46	404300	4.46	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20230328	6	6.035	5.86	5.9	873700	5.9	down	down	correct
RPD.US	Rapid7 Inc	20230328	40.79	41.34	40.33	40.59	976900	40.59	down	up	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20230328	5.79	5.92	5.21	5.42	110000	5.42	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230328	1.14	1.38	1.14	1.23	33500	1.23	up	up	correct
RPRX.US	Royalty Pharma plc	20230328	37.14	37.42	36.9	37.07	2775200	37.07	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230328	9.49	9.67	9.27	9.32	63100	9.32	down	down	correct
RRBI.US	Red River Bancshares Inc	20230328	48.09	48.09	47.82	47.82	3300	47.82	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20230328	14.05	14.1	13.3	13.58	319900	13.58	down	down	correct
RRR.US	Red Rock Resorts Inc	20230328	42.59	43.08	42.57	42.96	243100	42.96	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230328	2.98	3.15	2.8	3.12	164128	3.12	up	up	correct
RSSS.US	Research Solutions Inc	20230328	2	2.01	2	2.01	1800	2.01	up	up	correct
RSVR.US	Reservoir Media Inc	20230328	6.06	6.26	6	6.08	23900	6.08	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20230328	1.51	1.51	1.51	1.51	0	1.51
RUBY.US	Rubius Therapeutics Inc	20230328	0.0153	0.02	0.0153	0.018	734823	0.018	up	up	correct
RUN.US	Sunrun Inc	20230328	17.87	17.999	17.4	17.54	6233600	17.54	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230328	52.74	53.36	52.74	53.06	94000	53.06	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230328	58.58	58.67	58.25	58.26	11400	58.26	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20230328	16.22	16.42	16.15	16.27	248700	16.27	up	up	correct
RVMD.US	Revolution Medicines Inc	20230328	21	21.45	20.75	20.77	938600	20.77	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230328	32.53	33.12	31.35	31.39	938800	31.39	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230328	4.09	4.3	4.02	4.22	39400	4.22	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230328	1.02	1.08	0.963	1.06	10898	1.06	up	up	correct
RVSB.US	Riverview Bancorp Inc	20230328	5.59	5.59	5.48	5.49	15200	5.49	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230328	12.15	12.15	11.84	11.9	81200	11.9	down	up	incorrect
RWLK.US	ReWalk Robotics Ltd	20230328	0.656	0.7	0.651	0.655	95300	0.655	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20230328	110.31	111.9	109.18	109.68	277933	109.68	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230328	6.7	6.81	6.4	6.42	512400	6.42	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230328	16.22	16.88	16.21	16.33	109600	16.33	up	up	correct
RXT.US	Rackspace Technology Inc	20230328	1.8	1.84	1.75	1.75	789548	1.75	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20230328	90.06	91.76	90.06	91.37	165600	91.37	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230328	16.93	17.49	16.63	17.2	721100	17.2	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20230328	25.16	25.3	25.1	25.24	12000	25.24	up	up	correct
RZLT.US	Rezolute Inc	20230328	2	2.076	1.776	1.85	25600	1.85	down	down	correct
SABR.US	Sabre Corporation	20230328	3.8	3.84	3.745	3.77	4991200	3.77	down	up	incorrect
SABRP.US	Sabre Corporation	20230328	56.92	56.92	56.92	56.92	0	56.92
SABS.US	SAB Biotherapeutics Inc	20230328	0.47	0.47	0.437	0.45	153700	0.45	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230328	0.035	0.035	0.035	0.035	90	0.035
SAFT.US	Safety Insurance Group Inc	20230328	73.43	74.36	72.94	73.64	66600	73.64	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230328	43	43.66	41.76	41.78	349500	41.78	down	down	correct
SAIA.US	Saia Inc	20230328	274.65	276.48	271.36	272.15	169700	272.15	down	down	correct
SAL.US	Salisbury Bancorp Inc	20230328	25.15	25.15	25.15	25.15	1100	25.15
SALM.US	Salem Media Group Inc	20230328	1.07	1.09	1.05	1.07	25100	1.07
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230328	10.0178	10.31	9.28	10.2	57339	10.2	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20230328	17.38	17.78	17.37	17.74	29700	17.74	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20230328	3.32	3.4	3.12	3.13	522470	3.13	down	down	correct
SANM.US	Sanmina Corporation	20230328	58.01	58.17	56.96	58.07	227500	58.07	up	up	correct
SANW.US	S&W Seed Company	20230328	1.46	1.55	1.45	1.51	53000	1.51	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20230328	27.04	27.28	26.56	26.77	259100	26.77	down	down	correct
SATS.US	EchoStar Corporation	20230328	17.27	17.75	17.1	17.5	365500	17.5	up	up	correct
SAVA.US	Cassava Sciences Inc	20230328	24.12	24.42	23.45	23.46	421000	23.46	down	down	correct
SBAC.US	SBA Communications Corporation	20230328	249.47	252.27	247.96	250.73	916100	250.73	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230328	24.44	24.82	24.01	24.56	395200	24.56	up	up	correct
SBET.US	Sharplink Gaming Ltd	20230328	0.35	0.4	0.35	0.37	17700	0.37	up	down	incorrect
SBFG.US	SB Financial Group Inc	20230328	13.61	14.29	13.61	13.82	22400	13.82	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230328	15.33	15.7	15.33	15.48	692300	15.48	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230328	20.76	20.82	20.38	20.49	877200	20.49	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230328	10.63	10.81	10.55	10.78	1901600	10.78	up	up	correct
SBSI.US	Southside Bancshares Inc	20230328	33.65	34.22	33.39	33.7	61900	33.7	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230328	5.87	5.87	5.735	5.85	6900	5.85	down	up	incorrect
SBUX.US	Starbucks Corporation	20230328	98.14	98.91	98.08	98.72	4709800	98.72	up	down	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20230328	10.186	10.2	10.18	10.2	2400	10.2	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230328	10.28	10.28	10.28	10.28	0	10.28
SCAQW.US	Stratim Cloud Acquisition Corp	20230328	0.209	0.209	0.209	0.209	10	0.209
SCHL.US	Scholastic Corporation	20230328	32.5	33.45	32.04	32.17	391700	32.17	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20230328	29.67	30.07	29.34	29.59	117200	29.59	down	down	correct
SCKT.US	Socket Mobile Inc	20230328	1.96	2.07	1.96	1.97	69000	1.97	up	down	incorrect
SCOR.US	comScore Inc	20230328	1.17	1.2	1.14	1.17	135700	1.17
SCPH.US	scPharmaceuticals Inc	20230328	8.86	9.135	8.53	8.96	310100	8.96	up	up	correct
SCPL.US	SciPlay Corporation	20230328	16.94	17.135	16.74	17	248200	17	up	up	correct
SCPS.US	Scopus BioPharma Inc	20230328	0.061	0.066	0.061	0.061	3600	0.061
SCSC.US	ScanSource Inc	20230328	29.24	29.32	29.03	29.18	67400	29.18	down	down	correct
SCVL.US	Shoe Carnival Inc	20230328	24.91	25.6	24.91	25.18	354813	25.0807	up	up	correct
SCWX.US	SecureWorks Corp	20230328	8.62	8.7	8.24	8.29	58200	8.29	down	down	correct
SCYX.US	SCYNEXIS Inc	20230328	1.64	1.83	1.63	1.82	231000	1.82	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230328	10.1	10.1	10.09	10.09	300	10.09	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20230328	10.17	10.17	10.17	10.17	0	10.17
SDACW.US	Sustainable Development Acquisition I Corp	20230328	0.0901	0.1019	0.0901	0.1019	5398	0.1019	up	down	incorrect
SDC.US	SmileDirectClub Inc	20230328	0.4	0.4	0.39	0.393	756700	0.393	down	down	correct
SDGR.US	Schrödinger Inc	20230328	25.58	25.63	24.21	24.28	292600	24.28	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230328	0.57	0.589	0.553	0.58	360400	0.58	up	up	correct
SEAC.US	SeaChange International Inc	20230328	0.36	0.37	0.36	0.36	64800	0.36
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230328	7.15	7.25	7.145	7.19	147400	7.19	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230328	1.89	1.89	1.89	1.89	0	1.89
SECO.US	Secoo Holding Limited	20230328	0.55	0.557	0.53	0.545	79800	0.545	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230328	284.28	285.58	274.58	277.8	941200	277.8	down	down	correct
SEED.US	Origin Agritech Limited	20230328	6.27	6.33	6.15	6.21	10500	6.21	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20230328	0.68	0.7	0.67	0.7	234900	0.7	up	up	correct
SEER.US	Seer Inc	20230328	3.79	3.9	3.6	3.67	268190	3.67	down	down	correct
SEIC.US	SEI Investments Company	20230328	55.18	55.85	54.96	55.83	385500	55.83	up	up	correct
SELB.US	Selecta Biosciences Inc	20230328	1.35	1.38	1.27	1.28	1213300	1.28	down	up	incorrect
SELF.US	Global Self Storage Inc	20230328	5.07	5.21	5.05	5.17	18500	5.17	up	up	correct
SENEA.US	Seneca Foods Corporation	20230328	51.87	52.51	51.7	52.12	33600	52.12	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20230328	54	54	54	54	0	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230328	3.8	3.86	3.779	3.86	27300	3.86	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20230328	37.52	37.52	37	37.26	3700	37.26	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20230328	54.64	55.53	54.1	55.06	201345	54.7744	up	up	correct
SFET.US	Safe	20230328	1.69	1.72	1.66	1.71	7942	1.71	up	up	correct
SFIX.US	Stitch Fix Inc	20230328	4.68	4.86	4.66	4.74	1972100	4.74	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20230328	33.97	34.605	33.97	34.29	1205339	34.29	up	up	correct
SFNC.US	Simmons First National Corporation	20230328	17.83	18.09	17.53	17.7	579800	17.7	down	down	correct
SFST.US	Southern First Bancshares Inc	20230328	32.62	33.16	31.82	32.32	14200	32.32	down	down	correct
SFT.US	Shift Technologies Inc	20230328	1.39	1.7199	1.2601	1.68	1205293	1.68	up	up	correct
SGA.US	Saga Communications Inc	20230328	22.94	23	22.26	22.51	4800	22.51	down	down	correct
SGBX.US	SG Blocks Inc	20230328	0.79	0.798	0.761	0.787	9500	0.787	down	down	correct
SGC.US	Superior Group of Companies Inc	20230328	7.9	7.95	7.52	7.53	47800	7.53	down	down	correct
SGEN.US	Seagen Inc	20230328	199.6	203.19	199.5	203.02	1263500	203.02	up	up	correct
SGH.US	SMART Global Holdings Inc	20230328	15.84	15.97	15.23	15.45	364100	15.45	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230328	9.27	9.27	8.63	8.7	44200	8.7	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230328	10.635	10.635	10.635	10.635	500	10.635
SGMA.US	SigmaTron International Inc	20230328	2.29	2.3	2.23	2.28	44700	2.28	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230328	35.99	39.04	35.42	36.95	2212100	36.95	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230328	1.74	1.74	1.67	1.7	2767600	1.7	down	down	correct
SGRP.US	SPAR Group Inc	20230328	1.33	1.33	1.29	1.29	2100	1.29	down	up	incorrect
SGRY.US	Surgery Partners Inc	20230328	31.6	32.045	31.165	31.36	235600	31.36	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230328	0.944	0.971	0.93	0.93	28500	0.93	down	down	correct
SHBI.US	Shore Bancshares Inc	20230328	14.42	14.65	14.32	14.45	41900	14.45	up	up	correct
SHC.US	Sotera Health Company	20230328	17.46	17.64	17.11	17.22	854800	17.22	down	down	correct
SHCR.US	Sharecare Inc	20230328	2.21	2.25	2.12	2.13	512100	2.13	down	up	incorrect
SHCRW.US	Sharecare Inc	20230328	0.24	0.24	0.24	0.24	2000	0.24
SHEN.US	Shenandoah Telecommunications Company	20230328	18.48	18.8	18.35	18.53	74300	18.53	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230328	5.19	5.49	5.16	5.37	182800	5.344	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20230328	20.84	21.38	20.8	21.36	1242900	21.36	up	up	correct
SHO.US	PI	20230328	18.3	18.5	18.29	18.5	820	18.1526	up	down	incorrect
SHOO.US	Steven Madden Ltd	20230328	35.15	35.9	35.14	35.51	508200	35.51	up	up	correct
SHPW.US	WT	20230328	0.0233	0.0249	0.0156	0.0221	95382	0.0221	down	down	correct
SHYF.US	The Shyft Group Inc	20230328	22.17	22.44	21.87	22.13	184700	22.13	down	down	correct
SI.US	PA	20230328	7.9	8.15	7.6	8.004	57554	8.004	up	up	correct
SIBN.US	SI	20230328	19.77	20.01	18.86	19.46	77100	19.46	down	down	correct
SIEB.US	Siebert Financial Corp	20230328	1.79	1.92	1.79	1.9	15800	1.9	up	up	correct
SIEN.US	Sientra Inc	20230328	1.55	1.552	1.381	1.47	33700	1.47	down	up	incorrect
SIFY.US	Sify Technologies Limited	20230328	1.22	1.25	1.19	1.22	98100	1.22
SIGA.US	SIGA Technologies Inc	20230328	5.78	5.84	5.6	5.71	1009200	5.71	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230328	92.73	93.73	91.93	92.7	261400	92.7	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230328	17.35	17.35	17.29	17.308	2800	17.308	down	up	incorrect
SILC.US	Silicom Ltd	20230328	36.69	37.06	36.1	36.2	8000	36.2	down	down	correct
SILK.US	Silk Road Medical Inc	20230328	38.65	39.14	38.33	38.65	535900	38.65
SIMO.US	Silicon Motion Technology Corporation	20230328	64.57	64.57	62.1	64.4	234700	64.4	down	down	correct
SINT.US	Sintx Technologies Inc	20230328	2.37	2.446	2.25	2.27	222800	2.27	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230328	0.403	0.42	0.401	0.402	293200	0.402	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20230328	3.73	3.86	3.72	3.84	16850760	3.84	up	down	incorrect
SISI.US	Shineco Inc	20230328	0.61	0.62	0.6	0.601	32300	0.601	down	up	incorrect
SITM.US	SiTime Corporation	20230328	132.79	134.3	127.4	131.99	127800	131.99	down	down	correct
SIVB.US	SVB Financial Group	20230328	0.53	0.74	0.01	0.4	84502118	0.4	down	down	correct
SIVBP.US	SVB Financial Group	20230328	1.61	1.61	0.16	0.689	8301601	0.689	down	down	correct
SJ.US	Scienjoy Holding Corporation	20230328	4.06	4.16	4.06	4.13	19360	4.13	up	up	correct
SKIN.US	The Beauty Health Company	20230328	11.64	11.94	11.45	11.54	1094500	11.54	down	up	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230328	10.21	10.23	10.21	10.22	473200	10.22	up	up	correct
SKYAU.US	Skydeck Acquisition Corp	20230328	10.22	10.23	10.22	10.23	1800	10.23	up	up	correct
SKYT.US	SkyWater Technology Inc	20230328	10.69	10.71	10.29	10.67	145919	10.67	down	down	correct
SKYW.US	SkyWest Inc	20230328	19.71	20.53	19.69	20.38	546600	20.38	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20230328	167.85	167.85	163.74	166.28	265000	166.28	down	up	incorrect
SLAMU.US	Slam Corp	20230328	10.35	10.35	10.335	10.35	4100	10.35
SLAMW.US	Slam Corp	20230328	0.2898	0.2898	0.201	0.201	7798	0.201	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20230328	3.52	3.5711	3.43	3.45	132609	3.45	down	up	incorrect
SLCRW.US	Silver Crest Acquisition Corporation	20230328	0.45	0.47	0.44	0.47	9950	0.47	up	up	correct
SLDB.US	Solid Biosciences Inc	20230328	3.92	4.085	3.86	3.97	18900	3.97	up	up	correct
SLGC.US	Somalogic Inc	20230328	2.36	2.42	2.28	2.34	1603700	2.34	down	down	correct
SLGCW.US	SomaLogic Inc	20230328	0.3	0.3237	0.3	0.3	85	0.3
SLGG.US	Super League Gaming Inc	20230328	0.49	0.519	0.468	0.49	45300	0.49
SLGL.US	Sol	20230328	3.91	4.35	3.9	4.02	24900	4.02	up	up	correct
SLGN.US	Silgan Holdings Inc	20230328	51.48	52.26	51.33	52.23	254800	52.23	up	up	correct
SLM.US	SLM Corporation	20230328	11.44	11.65	11.35	11.53	3308400	11.53	up	down	incorrect
SLMBP.US	SLM Corporation	20230328	58.2	59.09	58.2	59.09	11400	59.09	up	up	correct
SLN.US	Silence Therapeutics plc	20230328	8.21	8.43	8.21	8.305	6400	8.305	up	up	correct
SLNG.US	Stabilis Solutions Inc	20230328	3.51	3.61	3.51	3.59	5900	3.59	up	up	correct
SLNH.US	Soluna Holdings Inc	20230328	0.28	0.28	0.25	0.27	793700	0.27	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230328	2.8	2.89	2.8	2.89	500	2.89	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230328	2.41	2.44	2.27	2.3	14300	2.3	down	up	incorrect
SLP.US	Simulations Plus Inc	20230328	43.58	44.04	42.95	42.97	69700	42.97	down	down	correct
SLRC.US	SLR Investment Corp	20230328	14.71	14.89	14.71	14.85	140200	14.85	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230328	2.04	2.04	2.005	2.04	7900	2.04
SLS.US	SELLAS Life Sciences Group Inc	20230328	1.2	1.24	1.18	1.18	153700	1.18	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20230328	10.27	10.27	10.27	10.27	0	10.27
SLVRW.US	SilverSPAC Inc. Warrant	20230328	0.1788	0.1788	0.17	0.17	4090	0.17	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230328	10.4	10.4	10.4	10.4	400	10.4
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230328	10.3	10.3	10.3	10.3	0	10.3
SMBC.US	Southern Missouri Bancorp Inc	20230328	38.79	38.79	37.25	37.3	135700	37.3	down	down	correct
SMBK.US	SmartFinancial Inc	20230328	23.42	23.55	23.11	23.26	33800	23.26	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20230328	110.41	111.05	101.44	102.78	2076100	102.78	down	down	correct
SMID.US	Smith	20230328	18.89	19.13	18.17	18.24	7300	18.24	down	down	correct
SMIT.US	Schmitt Industries Inc	20230328	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230328	26.2	26.5	25.774	26.23	21400	26.23	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20230328	21.47	21.58	21.26	21.4	14400	21.4	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230328	1.71	1.77	1.695	1.75	764100	1.75	up	up	correct
SMPL.US	The Simply Good Foods Company	20230328	38.92	39.01	38.495	38.58	266600	38.58	down	down	correct
SMSI.US	Smith Micro Software Inc	20230328	1	1.01	0.98	1	436600	1
SMTC.US	Semtech Corporation	20230328	31.16	31.26	30.52	31.11	654300	31.11	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20230328	38.86	38.86	37.86	38.11	17400	38.11	down	down	correct
SNAX.US	Stryve Foods Inc	20230328	0.59	0.6	0.5	0.53	50700	0.53	down	down	correct
SNAXW.US	Stryve Foods Inc	20230328	0.027	0.059	0.0252	0.0302	9016	0.0302	up	down	incorrect
SNBR.US	Sleep Number Corporation	20230328	28.19	28.71	27.89	28.07	293600	28.07	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230328	0.31	0.34	0.27	0.272	171200	0.272	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230328	0.94	0.96	0.92	0.95	100200	0.95	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230328	18.2	18.31	18.01	18.31	3100	18.31	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230328	18.5	19.38	18.5	19.18	384900	19.18	up	up	correct
SND.US	Smart Sand Inc	20230328	1.71	1.8	1.71	1.78	168800	1.78	up	down	incorrect
SNDL.US	Sundial Growers Inc	20230328	1.52	1.55	1.52	1.54	1248100	1.54	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20230328	21.92	22.46	21.245	21.32	528100	21.32	down	down	correct
SNES.US	SenesTech Inc	20230328	1.36	1.38	1.33	1.33	15500	1.33	down	down	correct
SNEX.US	StoneX Group Inc	20230328	99.84	101.09	99.46	100.67	80700	100.67	up	up	correct
SNFCA.US	Security National Financial Corporation	20230328	6.15	6.18	6.08	6.1	6800	6.1	down	down	correct
SNGX.US	Soligenix Inc	20230328	1.88	2.21	1.88	2.15	13700	2.15	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230328	1.1	1.29	1.01	1.15	5343700	1.15	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230328	8.77	9	8.7	8.9	25400	8.9	up	up	correct
SNPS.US	Synopsys Inc	20230328	372.81	374.83	366.04	369.87	692200	369.87	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230328	0.86	0.868	0.8	0.82	43700	0.82	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230328	10.05	10.05	10.05	10.05	2300	10.05
SNRHU.US	Senior Connect Acquisition Corp. I	20230328	10.09	10.09	10.09	10.09	90	10.09
SNRHW.US	Senior Connect Acquisition Corp. I	20230328	0.04	0.0561	0.0301	0.0301	2667	0.0301	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20230328	1.33	1.39	1.31	1.32	74900	1.32	down	down	correct
SNT.US	Senstar Technologies Ltd.	20230328	1.34	1.38	1.34	1.38	8700	1.38	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230328	1.87	1.905	1.78	1.85	14100	1.85	down	up	incorrect
SNY.US	Sanofi	20230328	54.1	54.28	53.92	54.19	1514000	54.19	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230328	5.74	5.79	5.51	5.59	23185400	5.59	down	down	correct
SOHO.US	Sotherly Hotels Inc	20230328	1.99	2.06	1.93	2.01	28100	2.01	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230328	24	24.07	23.84	24.04	3500	24.04	up	up	correct
SOHON.US	Sotherly Hotels Inc	20230328	23.455	24.01	23.455	24.01	1200	24.01	up	down	incorrect
SOHOO.US	Sotherly Hotels Inc	20230328	23.7	23.8	23.65	23.8	2000	23.8	up	up	correct
SOHU.US	Sohu.com Limited	20230328	14.23	14.23	13.77	13.88	27800	13.88	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230328	0.49	0.49	0.45	0.45	1145600	0.45	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230328	0.0464	0.05	0.0257	0.05	6388	0.05	up	up	correct
SONM.US	Sonim Technologies Inc	20230328	0.84	0.85	0.7	0.83	373100	0.83	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230328	0.38	0.38	0.33	0.35	364100	0.35	down	down	correct
SONO.US	Sonos Inc	20230328	18.9	18.98	18.66	18.68	854600	18.68	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230328	0.98	1.01	0.98	0.985	22800	0.985	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230328	4.75	5.09	4.605	4.62	96900	4.62	down	up	incorrect
SOTK.US	Sono	20230328	5.19	5.19	5.16	5.17	3500	5.17	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230328	16.5	16.891	16.5	16.7	270100	16.7	up	up	correct
SP.US	SP Plus Corporation	20230328	33.37	33.69	33.03	33.11	134900	33.11	down	down	correct
SPCB.US	SuperCom Ltd	20230328	1.6	1.64	1.48	1.57	24900	1.57	down	down	correct
SPFI.US	South Plains Financial Inc	20230328	21.815	21.964	21.485	21.67	24000	21.67	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230328	1.25	1.25	1.16	1.17	51500	1.17	down	down	correct
SPKB.US	Silver Spike Acquisition Corp II	20230328	10.22	10.22	10.22	10.22	0	10.22
SPKBU.US	Silver Spike Acquisition Corp II	20230328	10.2	10.2	10.2	10.2	0	10.2
SPLK.US	Splunk Inc	20230328	90.61	91.19	89.08	89.26	1147200	89.26	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230328	20.8	21.16	20.68	20.88	133900	20.88	up	up	correct
SPOK.US	Spok Holdings Inc	20230328	10.1	10.1	9.91	9.99	105500	9.99	down	up	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20230328	0.66	0.71	0.66	0.67	1742700	0.67	up	up	correct
SPRB.US	Spruce Biosciences Inc	20230328	2.27	2.298	2.24	2.255	90200	2.255	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230328	1.43	1.45	1.35	1.35	814500	1.35	down	down	correct
SPSC.US	SPS Commerce Inc	20230328	146.4	147.84	144.57	147.15	148300	147.15	up	up	correct
SPT.US	Sprout Social Inc	20230328	59.55	59.96	57.1	57.15	671900	57.15	down	down	correct
SPTN.US	SpartanNash Company	20230328	24.37	24.93	24.31	24.82	272100	24.82	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20230328	7.93	8.06	7.855	7.99	285400	7.99	up	up	correct
SPWR.US	SunPower Corporation	20230328	12.34	12.42	12.03	12.2	3453200	12.2	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20230328	1.08	1.09	1	1.01	172700	0.988	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230328	17.5	18.175	17.5	18.175	1400	17.9781	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230328	0.43	0.468	0.41	0.438	61200	0.438	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230328	0.1247	0.1248	0.0362	0.04	15604	0.04	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230328	11.01	11.09	10.8	10.88	89900	10.88	down	down	correct
SRAX.US	SRAX Inc	20230328	0.6	0.6	0.6	0.6	0	0.6
SRCE.US	1st Source Corporation	20230328	44.82	45.33	43.98	44.12	63300	44.12	down	down	correct
SRCL.US	Stericycle Inc	20230328	41.41	42.05	41.21	41.92	413100	41.92	up	up	correct
SRDX.US	Surmodics Inc	20230328	19.14	22.13	19.01	21.79	342500	21.79	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230328	1.76	1.76	1.6	1.64	95300	1.64	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230328	0.36	0.37	0.34	0.34	2367030	0.34	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230328	131.62	134.62	131.08	133.9	973900	133.9	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230328	42.94	42.94	42.94	42.94	0	42.94
SRRK.US	Scholar Rock Holding Corporation	20230328	7.95	8.03	7.29	7.355	255900	7.355	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230328	5.14	5.2	5	5	114700	5	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230328	0.65	0.65	0.55	0.577	225000	0.577	down	down	correct
SSB.US	South State Corporation	20230328	72.41	73.65	71.89	73.02	800900	73.02	up	up	correct
SSBI.US	Summit State Bank	20230328	14.43	14.43	13.66	14.28	2400	14.28	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230328	22.81	23.305	22.68	22.68	7500	22.68	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230328	1.05	1.1	0.98	1.02	13200	1.02	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20230328	54.1	54.56	53.76	54.41	879300	54.41	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230328	3.08	3.08	2.96	2.96	2300	2.96	down	down	correct
SSP.US	The E.W. Scripps Company	20230328	9.08	9.33	8.87	8.96	170100	8.96	down	down	correct
SSRM.US	SSR Mining Inc	20230328	14.65	15.25	14.61	15.2	1547700	15.2	up	up	correct
SSSS.US	SuRo Capital Corp	20230328	3.63	3.68	3.55	3.6	125500	3.6	down	up	incorrect
SSTI.US	ShotSpotter Inc	20230328	37.81	37.98	36.58	37.33	18600	37.33	down	up	incorrect
SSYS.US	Stratasys Ltd	20230328	14.13	14.22	14	14.11	340100	14.11	down	down	correct
STAA.US	STAAR Surgical Company	20230328	63.09	63.09	61.72	61.77	321700	61.77	down	down	correct
STAB.US	Statera Biopharma Inc	20230328	0.0121	0.0165	0.0121	0.0155	198353	0.0155	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20230328	1.57	1.57	1.38	1.38	36100	1.38	down	down	correct
STBA.US	S&T Bancorp Inc	20230328	32.4	32.7	31.78	32.08	92800	32.08	down	down	correct
STCN.US	Steel Connect Inc	20230328	1.12	1.13	1.1	1.12	20100	1.12
STEP.US	StepStone Group Inc	20230328	23.73	24	23.39	23.94	339800	23.94	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230328	11.04	11.04	10.575	10.93	210000	10.93	down	down	correct
STGW.US	MDC Partners Inc	20230328	6.88	7.17	6.88	7.03	454300	7.03	up	up	correct
STIM.US	Neuronetics Inc	20230328	2.94	2.99	2.85	2.86	86300	2.86	down	up	incorrect
STKL.US	SunOpta Inc	20230328	7.45	7.66	7.44	7.45	236500	7.45
STKS.US	The ONE Group Hospitality Inc	20230328	7.77	8.08	7.77	7.95	44600	7.95	up	up	correct
STLD.US	Steel Dynamics Inc	20230328	110.58	111.6801	108.91	109.23	1168999	108.8097	down	down	correct
STNE.US	StoneCo Ltd	20230328	9.25	9.42	9.12	9.23	2998700	9.23	down	down	correct
STOK.US	Stoke Therapeutics Inc	20230328	8	8.127	7.93	8.03	114100	8.03	up	up	correct
STRA.US	Strategic Education Inc	20230328	88.32	88.87	86.11	87.35	112000	87.35	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230328	0.45	0.48	0.44	0.45	234600	0.45
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230328	0.1044	0.1044	0.1044	0.1044	49	0.1044
STRL.US	Sterling Construction Company Inc	20230328	38.23	38.63	37.95	38.3	147300	38.3	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230328	1.72	1.79	1.67	1.78	430700	1.78	up	up	correct
STRO.US	Sutro Biopharma Inc	20230328	4.81	4.84	4.52	4.6	320600	4.6	down	down	correct
STRR.US	Star Equity Holdings Inc	20230328	0.82	0.87	0.81	0.86	142100	0.86	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20230328	8.7	8.7	8.7	8.7	0	8.7
STRS.US	Stratus Properties Inc	20230328	19.08	19.8	18.66	19.23	37100	19.23	up	up	correct
STRT.US	Strattec Security Corporation	20230328	22.08	22.08	20.29	21.1	16400	21.1	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20230328	0.841	0.8798	0.84	0.84	131380	0.84	down	down	correct
STTK.US	Shattuck Labs Inc	20230328	3.02	3.04	2.858	3.04	18500	3.04	up	up	correct
STX.US	Seagate Technology Holdings plc	20230328	60.21	60.66	59.18	60.43	2594500	60.43	up	up	correct
SUMO.US	Sumo Logic Inc	20230328	11.99	12.01	11.96	11.96	2279400	11.96	down	up	incorrect
SUNW.US	Sunworks Inc	20230328	1.46	1.46	1.4	1.41	666600	1.41	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230328	36.2	36.59	34.37	36.39	251000	36.39	up	up	correct
SURF.US	Surface Oncology Inc	20230328	0.625	0.658	0.625	0.625	149700	0.625
SURG.US	SurgePays Inc. Common Stock	20230328	4.32	4.6	4.3	4.45	40900	4.45	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230328	1.05	1.13	1.01	1.128	14400	1.128	up	up	correct
SVC.US	Service Properties Trust	20230328	9.24	9.43	9.06	9.1	787600	9.1	down	down	correct
SVFD.US	Save Foods Inc	20230328	0.88	0.88	0.71	0.71	21100	0.71	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20230328	10.43	10.43	10.43	10.43	0	10.43
SVRA.US	Savara Inc	20230328	2.02	2.075	1.99	2.04	75900	2.04	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230328	0.96	0.96	0.96	0.96	500	0.96
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230328	1.66	1.71	1.6	1.64	24900	1.64	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230328	0.07	0.08	0.07	0.0798	43800	0.0798	up	up	correct
SWAV.US	ShockWave Medical Inc	20230328	217.21	219.16	213.66	215.19	257100	215.19	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230328	11.29	11.4	11.21	11.38	456700	11.38	up	up	correct
SWIM.US	Latham Group Inc	20230328	2.79	2.88	2.79	2.82	302000	2.82	up	up	correct
SWKH.US	SWK Holdings Corporation	20230328	17.8	17.92	17.77	17.86	5600	17.86	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20230328	112.77	113.37	111.32	113.3	1246000	113.3	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230328	10.25	10.25	10.25	10.25	100	10.25
SWSSU.US	Springwater Special Situations Corp Unit	20230328	10.59	10.59	10.59	10.59	100	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230328	0.0431	0.0431	0.0431	0.0431	314	0.0431
SWTX.US	SpringWorks Therapeutics Inc	20230328	25.17	25.9	24.95	24.97	655100	24.97	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230328	0.299	0.299	0.28	0.28	35700	0.28	down	down	correct
SY.US	So	20230328	2.24	2.24	2.12	2.13	198400	2.13	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20230328	54.27	54.64	53.68	54.3	97300	54.3	up	up	correct
SYBX.US	Synlogic Inc	20230328	0.58	0.665	0.58	0.612	122000	0.612	up	down	incorrect
SYNA.US	Synaptics Incorporated	20230328	106.57	106.57	103.61	105.98	384400	105.98	down	down	correct
SYNH.US	Syneos Health Inc	20230328	34.83	35.24	34.13	34.33	575900	34.33	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20230328	2.01	2.1	2.01	2.06	4500	2.06	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20230328	2.73	2.8	2.7	2.7	57200	2.7	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20230328	0.18	0.1984	0.1769	0.192	2287305	0.192	up	up	correct
SYTAW.US	Siyata Mobile Inc	20230328	0.0672	0.0672	0.0672	0.0672	20	0.0672
SZZLU.US	Sizzle Acquisition Corp. Unit	20230328	10.6	10.6	10.6	10.6	200	10.6
TA.US	TravelCenters of America Inc	20230328	86.5	86.72	86.06	86.06	514700	86.06	down	down	correct
TACT.US	TransAct Technologies Incorporated	20230328	6.23	6.36	6.06	6.12	13100	6.12	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20230328	3.58	3.73	3.57	3.6	7500	3.6	up	up	correct
TAKMX.US	TAKMX	20230328	8.31	8.31	8.31	8.31	0	8.31
TALK.US	Talkspace Inc	20230328	0.684	0.72	0.668	0.7	83600	0.7	up	up	correct
TALKW.US	Talkspace Inc	20230328	0.1157	0.1157	0.1157	0.1157	36	0.1157
TALS.US	Talaris Therapeutics Inc	20230328	1.76	1.85	1.76	1.77	84400	1.77	up	up	correct
TANH.US	Tantech Holdings Ltd	20230328	1.96	2	1.907	1.932	8600	1.932	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230328	25.37	25.52	25.36	25.41	8900	24.8974	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20230328	25.44	25.44	25.288	25.288	2000	25.288	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230328	25.4	25.45	25.39	25.42	5300	24.9212	up	up	correct
TAOP.US	Taoping Inc	20230328	0.56	0.64	0.56	0.58	18200	0.58	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20230328	3.38	3.38	3.219	3.26	4300	3.26	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230328	12.2	12.38	12.055	12.24	62900	12.24	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230328	14.75	15.06	14.2	14.49	380800	14.49	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20230328	2.28	2.3	2.21	2.25	99700	2.25	down	down	correct
TATT.US	TAT Technologies Ltd	20230328	5.94	5.95	5.37	5.53	6400	5.53	down	down	correct
TAYD.US	Taylor Devices Inc	20230328	16.84	16.92	16.3	16.71	7200	16.71	down	down	correct
TBBK.US	The Bancorp Inc	20230328	28.74	29.11	28.15	28.34	363600	28.34	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230328	9.99	10.02	9.975	10.02	52900	10.02	up	down	incorrect
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230328	10.03	10.03	10.03	10.03	1100	10.03
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230328	2.55	2.593	2.51	2.52	452600	2.52	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20230328	0.38	0.41	0.34	0.41	9000	0.41	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230328	14.9	14.95	14.8	14.86	43600	14.86	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20230328	1.25	1.27	1.15	1.16	241200	1.16	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230328	0.088	0.128	0.088	0.1	1600	0.1	up	up	correct
TBNK.US	Territorial Bancorp Inc	20230328	19.38	19.79	19.38	19.65	14900	19.65	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230328	10.72	10.87	10.51	10.58	478700	10.58	down	down	correct
TC.US	TuanChe ADR	20230328	0.5519	0.57	0.5302	0.567	2881	0.567	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20230328	14.97	14.99	14.68	14.68	1400	14.68	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230328	49.98	50.52	49.33	49.7	508000	49.7	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230328	18.32	18.65	17.5	17.83	24100	17.83	down	down	correct
TCBK.US	TriCo Bancshares	20230328	42.5	43.19	41.72	42.01	109100	42.01	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230328	13.8	13.8	13.66	13.66	800	13.66	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230328	15.82	15.985	15.75	15.86	38600	15.86	up	up	correct
TCCO.US	Technical Communications Corporation	20230328	0.6	0.6	0.6	0.6	74	0.6
TCFC.US	The Community Financial Corporation	20230328	33.72	34.04	33.47	33.76	5400	33.76	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20230328	16.66	16.99	16.084	16.15	198100	16.15	down	down	correct
TCOM.US	Trip.com Group Limited	20230328	36.77	37.11	35.59	35.75	4300547	35.75	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230328	1.665	1.83	1.662	1.81	111000	1.81	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20230328	10	10.08	9.95	10.03	177000	10.03	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20230328	1.48	1.5	1.45	1.46	166100	1.46	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20230328	2.55	2.78	2.464	2.55	11500	2.55
TCVA.US	TCV Acquisition Corp	20230328	10.253	10.253	10.253	10.253	1100	10.253
TCX.US	Tucows Inc	20230328	23.26	23.26	20.79	20.95	65503	20.95	down	down	correct
TDS.US	PV	20230328	14.02	14.59	13.9	14.11	62496	14.11	up	down	incorrect
TDUP.US	ThredUp Inc	20230328	2.18	2.445	2.15	2.42	899100	2.42	up	up	correct
TDW.US	WT	20230328	3.26	3.2603	3.25	3.25	2824	3.25	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230328	155.01	156.74	153.66	155.26	992184	155.26	up	up	correct
TECH.US	Bio	20230328	73.15	73.43	71.42	71.62	504800	71.62	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20230328	9.9	10.02	9.89	10.001	10300	10.001	up	up	correct
TEDU.US	Tarena International Inc	20230328	3.751	3.79	3.751	3.79	2700	3.79	up	down	incorrect
TELA.US	TELA Bio Inc	20230328	10.35	11.11	10.35	10.84	18200	10.84	up	up	correct
TELL.US	Tellurian Inc	20230328	1.08	1.18	1.07	1.17	8920900	1.17	up	up	correct
TENB.US	Tenable Holdings Inc	20230328	45.3	45.81	44.59	44.69	589700	44.69	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230328	0.509	0.52	0.49	0.5	987000	0.5	down	down	correct
TER.US	Teradyne Inc	20230328	104.58	105	102.2	104.21	1392400	104.21	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20230328	10.03	11.4	9.715	10.69	1507469	10.69	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230328	4.47	4.58	4.46	4.56	7700	4.56	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20230328	10.17	10.18	10.17	10.17	247686	10.17
TETCU.US	Tech and Energy Transition Corporation	20230328	10.2	10.2	10.2	10.2	300	10.2
TETCW.US	Tech and Energy Transition Corporation	20230328	0.0019	0.0019	0.0019	0.0019	200	0.0019
TFC.US	PR	20230328	20.31	20.52	20.1176	20.29	95582	20.29	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20230328	0.681	0.723	0.67	0.68	118200	0.68	down	down	correct
TFSL.US	TFS Financial Corporation	20230328	12.68	12.78	12.49	12.56	288700	12.56	down	down	correct
TGH.US	PB	20230328	19.39	19.48	19.39	19.39	1890	19.39
TGLS.US	Tecnoglass Inc	20230328	38.78	40.4899	38.515	38.84	406722	38.7531	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20230328	14.86	15.04	14.64	14.65	1773600	14.65	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230328	10.407	10.42	10.357	10.357	7900	10.357	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20230328	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230328	0.06	0.06	0.06	0.06	0	0.06
TH.US	Target Hospitality Corp	20230328	15.61	15.71	14.95	15.29	604100	15.29	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230328	10.19	10.19	10.19	10.19	62	10.19
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230328	10.12	10.12	10.12	10.12	100	10.12
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230328	0.1516	0.18	0.1501	0.18	2261	0.18	up	up	correct
THFF.US	First Financial Corporation	20230328	38.44	38.65	37.84	38.21	29700	38.21	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230328	3.28	3.28	2.65	2.85	261400	2.85	down	down	correct
THRM.US	Gentherm Incorporated	20230328	57.8	58.31	57.54	58.12	116500	58.12	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230328	4.67	5.118	4.67	4.99	15600	4.99	up	down	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230328	7.32	7.75	7.31	7.55	69600	7.55	up	up	correct
THRY.US	Thryv Holdings Inc	20230328	22.51	22.88	22.28	22.6	182700	22.6	up	up	correct
THTX.US	Theratechnologies Inc	20230328	0.82	0.82	0.76	0.8	24300	0.8	down	down	correct
THWWW.US	Target Hospitality Corp	20230328	5.32	5.35	4.93	5.15	8710	5.15	down	down	correct
TIG.US	Trean Insurance Group Inc	20230328	6.12	6.12	6.11	6.12	53292	6.12
TIGO.US	Millicom International Cellular S.A	20230328	18.24	18.33	18.03	18.09	88100	18.09	down	down	correct
TIGR.US	UP Fintech Holding Limited	20230328	3.14	3.22	2.98	3	1630500	3	down	up	incorrect
TIL.US	Instil Bio Inc	20230328	0.6159	0.637	0.6	0.6177	4870045	0.6177	up	up	correct
TILE.US	Interface Inc	20230328	7.95	8.2	7.78	7.96	527000	7.9499	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20230328	10.195	10.2	10.18	10.19	120000	10.19	down	down	correct
TIOAU.US	Tio Tech A	20230328	10.21	10.21	10.2	10.2	5800	10.2	down	down	correct
TIOAW.US	Tio Tech A Warrants	20230328	0.0039	0.0039	0.0029	0.0039	5667	0.0039
TIPLX.US	Total Income + Real Estate Fund Class L	20230328	32.7	32.7	32.7	32.7	0	32.7
TIPPX.US	Total Income + Real Estate Fund CL C	20230328	31.06	31.06	31.06	31.06	0	31.06
TIPRX.US	Totl In Rl Est A	20230328	33.18	33.18	33.18	33.18	0	33.18
TIPT.US	Tiptree Inc	20230328	14.3	14.76	14.24	14.4	124100	14.4	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20230328	34.01	34.01	34.01	34.01	0	34.01
TIRX.US	Tian Ruixiang Holdings Ltd	20230328	1.15	1.15	1.11	1.11	7800	1.11	down	down	correct
TITN.US	Titan Machinery Inc	20230328	29.31	30.02	29.04	29.95	302100	29.95	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20230328	0.176	0.189	0.174	0.176	432100	0.176
TKNO.US	Alpha Teknova Inc. Common Stock	20230328	3.21	3.21	2.71	2.75	35300	2.75	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230328	4.37	4.53	4.35	4.49	7600	4.49	up	up	correct
TLIS.US	Talis Biomedical Corporation	20230328	0.46	0.517	0.453	0.479	86000	0.479	up	up	correct
TLRY.US	Tilray Inc	20230328	2.59	2.6	2.47	2.5	10317000	2.5	down	down	correct
TLS.US	Telos Corporation	20230328	2.47	2.57	2.47	2.5	480000	2.5	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20230328	0.91	1.07	0.86	1.07	291100	1.07	up	up	correct
TMC.US	TMC the metals company Inc	20230328	0.795	0.8	0.7	0.708	2567500	0.708	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20230328	24.77	25.17	24.77	25.05	418600	25.05	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230328	0.11	0.11	0.1	0.1	1000	0.1	down	down	correct
TMDI.US	Titan Medical Inc	20230328	0.0975	0.1099	0.096	0.102	59286	0.102	up	down	incorrect
TMDX.US	TransMedics Group Inc	20230328	75.74	76.63	74.19	74.69	228100	74.69	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230328	10.33	10.33	10.33	10.33	3	10.33
TMKRU.US	Tastemaker Acquisition Corp	20230328	10.26	10.26	10.26	10.26	0	10.26
TMUS.US	T	20230328	143.57	143.95	142.63	142.79	3462500	142.79	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230328	40.42	40.88	39.52	40.24	648900	40.24	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230328	3.8	3.94	3.75	3.76	100700	3.76	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230328	0.55	0.58	0.55	0.57	390800	0.57	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230328	2.62	2.75	2.6	2.68	149300	2.68	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230328	10.54	10.54	10.54	10.54	0	10.54
TOI.US	DFP Healthcare Acquisitions Corp	20230328	0.701	0.732	0.62	0.66	109500	0.66	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230328	0.1772	0.1772	0.0831	0.0831	1396	0.0831	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230328	0.64	0.69	0.64	0.64	64200	0.64
TOPS.US	Top Ships Inc	20230328	0.88	0.96	0.85	0.89	997700	0.89	up	up	correct
TOUR.US	Tuniu Corporation	20230328	1.81	1.83	1.73	1.775	248400	1.775	down	up	incorrect
TOWN.US	TowneBank	20230328	27.19	27.58	26.48	27.42	204500	27.19	up	up	correct
TPIC.US	TPI Composites Inc	20230328	11.32	11.54	11.08	11.16	496200	11.16	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230328	1.48	1.78	1.43	1.75	63700	1.75	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230328	14.73	15.35	14.48	14.9	20900	14.9	up	up	correct
TREE.US	LendingTree Inc	20230328	25.8	25.99	25.01	25.39	156800	25.39	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230328	4.97	5.09	4.8	4.99	29300	4.99	up	up	correct
TRIB.US	Trinity Biotech plc	20230328	0.92	0.92	0.86	0.9	13700	0.9	down	down	correct
TRIN.US	Trinity Capital Inc	20230328	13.87	13.9	13.51	13.56	350475	13.0847	down	down	correct
TRIP.US	TripAdvisor Inc	20230328	18.48	18.79	18.41	18.69	2405400	18.69	up	up	correct
TRIS.US	UN	20230328	10.45	10.45	10.45	10.45	0	10.45
TRKAW.US	Troika Media Group Inc	20230328	0.065	0.069	0.06	0.0622	52427	0.0622	down	down	correct
TRMB.US	Trimble Inc	20230328	49.67	49.95	49.32	49.9	830200	49.9	up	up	correct
TRMD.US	TORM plc	20230328	33.21	33.78	33.16	33.75	249700	33.75	up	down	incorrect
TRMK.US	Trustmark Corporation	20230328	25.38	25.78	25.05	25.31	191400	25.31	down	up	incorrect
TRMR.US	Tremor International Ltd. American Depository Shares	20230328	5.09	5.21	5.08	5.11	49900	5.11	up	up	correct
TRNS.US	Transcat Inc	20230328	88.44	89.73	87.67	89.32	43600	89.32	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230328	10.59	10.59	10.58	10.59	400	10.59
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230328	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230328	0.1	0.1009	0.095	0.095	67000	0.095	down	down	correct
TROO.US	TROOPS Inc	20230328	3.42	3.5	3.15	3.42	2200	3.42
TROW.US	T. Rowe Price Group Inc	20230328	108.39	109.54	107.5	108.12	1505000	108.12	down	up	incorrect
TRS.US	TriMas Corporation	20230328	27.07	27.6	27.07	27.31	95000	27.31	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230328	32.64	33.08	32.27	32.39	88300	32.39	down	down	correct
TRTN.US	PE	20230328	20.01	20.2	19.04	20.07	112444	20.07	up	up	correct
TRUE.US	TrueCar Inc	20230328	2.3	2.325	2.27	2.31	136000	2.31	up	up	correct
TRUP.US	Trupanion Inc	20230328	38.4	40.07	37.55	37.64	1212700	37.64	down	down	correct
TRVG.US	trivago N.V	20230328	1.49	1.5	1.463	1.5	49500	1.5	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230328	1.78	1.857	1.77	1.8	13200	1.8	up	up	correct
TRVN.US	Trevena Inc	20230328	0.788	0.799	0.735	0.754	76500	0.754	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230328	6.95	7.05	6.5	6.5	33400	6.5	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230328	28.06	28.29	27.64	27.68	28400	27.68	down	down	correct
TSCO.US	Tractor Supply Company	20230328	230.5	231.08	228.91	229.51	888900	229.51	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230328	41.17	41.32	41.06	41.28	299300	41.28	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20230328	0.677	0.698	0.65	0.652	444800	0.652	down	down	correct
TSIFX.US	TSIFX	20230328	8.91	8.91	8.91	8.91	0	8.91
TSLA.US	Tesla Inc	20230328	192	192.35	185.43	189.19	98654641	189.19	down	up	incorrect
TSP.US	TuSimple Holdings Inc	20230328	1.32	1.415	1.31	1.35	1372000	1.35	up	up	correct
TSRI.US	TSR Inc	20230328	7.6	7.67	7.6	7.65	1300	7.65	up	up	correct
TSVT.US	2seventy bio Inc	20230328	9.34	9.57	9.21	9.21	374200	9.21	down	down	correct
TTCF.US	Tattooed Chef Inc	20230328	1.49	1.53	1.42	1.46	559700	1.46	down	down	correct
TTD.US	The Trade Desk Inc	20230328	59.63	59.65	58.21	58.24	2829100	58.24	down	down	correct
TTEC.US	TTEC Holdings Inc	20230328	36	36.51	35.71	36.39	182073	35.8745	up	up	correct
TTEK.US	Tetra Tech Inc	20230328	143.9	146.36	143.9	144.55	273700	144.55	up	up	correct
TTGT.US	TechTarget Inc	20230328	35.03	36.1	34.66	35.13	126100	35.13	up	up	correct
TTMI.US	TTM Technologies Inc	20230328	12.65	12.75	12.55	12.74	354500	12.74	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20230328	0.71	0.75	0.71	0.73	18700	0.73	up	up	correct
TTOO.US	T2 Biosystems Inc	20230328	0.5	0.5	0.45	0.469	677200	0.469	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230328	4.57	4.72	4.5	4.61	119100	4.61	up	up	correct
TTWO.US	Take	20230328	116.17	116.94	114.84	115.55	983400	115.55	down	down	correct
TUEM.US	Tuesday Morning Corporation	20230328	0.1025	0.1343	0.07	0.0701	3860	0.0701	down	up	incorrect
TURN.US	180 Degree Capital Corp	20230328	4.98	4.98	4.95	4.95	5800	4.95	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230328	4.16	4.31	4.13	4.19	173000	4.19	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230328	21.67	22.465	21.42	21.66	1027667	21.66	down	down	correct
TW.US	Tradeweb Markets Inc	20230328	74.08	75.66	74.075	75.43	569100	75.43	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230328	10.07	10.07	10.07	10.07	194	10.07
TWCBU.US	Bilander Acquisition Corp. Unit	20230328	10.04	10.04	10.04	10.04	0	10.04
TWCBW.US	Bilander Acquisition Corp. Warrant	20230328	0.1401	0.2001	0.1401	0.2001	1600	0.2001	up	up	correct
TWIN.US	Twin Disc Incorporated	20230328	9.54	9.95	9.54	9.81	1900	9.81	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230328	7.1	7.21	6.955	7.02	249800	7.02	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230328	10.21	10.21	10.19	10.2	5200	10.2	down	up	incorrect
TWLVW.US	Twelve Seas Investment Company II	20230328	0.0501	0.0501	0.05	0.0501	114875	0.0501
TWNK.US	Hostess Brands Inc	20230328	24.79	24.92	24.57	24.62	478900	24.62	down	down	correct
TWOU.US	2U Inc	20230328	6.67	6.765	6.56	6.58	434700	6.58	down	down	correct
TWST.US	Twist Bioscience Corporation	20230328	16.04	16.26	14.57	14.6	2010100	14.6	down	up	incorrect
TXG.US	10x Genomics Inc	20230328	49.7	49.7	48.3	48.9	622000	48.9	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230328	3.61	3.66	3.47	3.49	41100	3.49	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20230328	176.37	177.59	174.25	177.49	4061500	177.49	up	up	correct
TXRH.US	Texas Roadhouse Inc	20230328	104.76	106.38	104.76	106.23	510500	106.23	up	up	correct
TYRA.US	Tyra Biosciences Inc	20230328	15.91	16	14.53	15.95	45600	15.95	up	up	correct
TZOO.US	Travelzoo	20230328	5.19	5.29	5.19	5.24	40700	5.24	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20230328	41.76	42.57	41.58	42.41	5068500	42.41	up	down	incorrect
UBCP.US	United Bancorp Inc	20230328	14.54	14.72	14.54	14.68	2500	14.68	up	up	correct
UBFO.US	United Security Bancshares	20230328	6.4	6.4	6.31	6.31	6500	6.31	down	down	correct
UBOH.US	United Bancshares Inc	20230328	19.25	20	19.1	19.1	12480	19.1	down	down	correct
UBSI.US	United Bankshares Inc	20230328	36.44	37.02	36.03	36.74	704700	36.74	up	up	correct
UBX.US	Unity Biotechnology Inc	20230328	1.95	2.02	1.65	1.75	1899300	1.75	down	down	correct
UCBI.US	United Community Banks Inc	20230328	28.39	28.75	27.5	28.33	621600	28.33	down	down	correct
UCBIO.US	United Community Banks Inc	20230328	21.55	21.85	21.55	21.76	4700	21.76	up	up	correct
UCL.US	uCloudlink Group Inc	20230328	3.7	4.185	3.7	4.02	46539	4.02	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230328	30.64	31.07	29.82	30.3	227500	30.3	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230328	8.61	8.68	8.48	8.56	598700	8.56	down	up	incorrect
UEIC.US	Universal Electronics Inc	20230328	9.56	9.77	9.29	9.39	202600	9.39	down	down	correct
UFCS.US	United Fire Group Inc	20230328	26.37	26.63	25.78	26.13	73300	26.13	down	down	correct
UFPI.US	UFP Industries Inc	20230328	77.85	78.92	77.14	77.68	297500	77.68	down	down	correct
UFPT.US	UFP Technologies Inc	20230328	129.59	130.98	122.8	129.31	95400	129.31	down	down	correct
UG.US	United	20230328	9.27	9.57	9.25	9.25	1200	9.25	down	down	correct
UGRO.US	urban	20230328	2.52	2.57	2.47	2.47	8773	2.47	down	down	correct
UHAL.US	AMERCO	20230328	55.54	57.18	55.51	56.39	270700	56.39	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230328	2.47	2.54	2.44	2.48	54200	2.48	up	up	correct
UK.US	Ucommune International Ltd	20230328	1.0202	1.05	0.9788	1.01	264064	1.01	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20230328	0.03	0.03	0.03	0.03	25	0.03
ULBI.US	Ultralife Corporation	20230328	3.9	3.94	3.88	3.88	6000	3.88	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230328	8.76	9.04	8.74	8.98	1908100	8.98	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20230328	27.93	28.82	27.85	28.58	73900	28.58	up	up	correct
ULTA.US	Ulta Beauty Inc	20230328	520.52	532.04	520.52	531.79	609900	531.79	up	up	correct
UMBF.US	UMB Financial Corporation	20230328	59.01	61.25	58.32	58.88	574500	58.88	down	up	incorrect
UNAM.US	Unico American Corporation	20230328	1.06	1.18	1.06	1.15	2000	1.15	up	down	incorrect
UNB.US	Union Bankshares Inc	20230328	22.46	22.46	21.27	21.42	7800	21.42	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20230328	1.72	1.8	1.68	1.72	309100	1.72
UNIT.US	Uniti Group Inc	20230328	3.48	3.525	3.39	3.5	2322095	3.3534	up	up	correct
UNTY.US	Unity Bancorp Inc	20230328	22.9	23.31	22.85	22.96	6300	22.96	up	up	correct
UONE.US	Urban One Inc	20230328	7.29	7.66	7.23	7.59	44900	7.59	up	up	correct
UONEK.US	Urban One Inc	20230328	5.26	5.44	5.18	5.37	10200	5.37	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20230328	0.582	0.582	0.582	0.582	78	0.582
UPLD.US	Upland Software Inc	20230328	4.15	4.2	3.97	3.99	367082	3.99	down	down	correct
UPST.US	Upstart Holdings Inc	20230328	13.05	13.3	12.72	12.99	4049200	12.99	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230328	10.55	10.55	10.55	10.55	100	10.55
UPWK.US	Upwork Inc	20230328	11.14	11.19	10.6	10.67	1380600	10.67	down	down	correct
URBN.US	Urban Outfitters Inc	20230328	26.49	27.09	26.49	26.76	891200	26.76	up	up	correct
URGN.US	UroGen Pharma Ltd	20230328	8.11	8.37	7.79	8.01	180700	8.01	down	down	correct
UROY.US	Uranium Royalty Corp	20230328	2.01	2.045	1.97	2.04	436900	2.04	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230328	8.57	8.7	8.51	8.51	15100	8.51	down	down	correct
USAU.US	U.S. Gold Corp	20230328	4.78	5.5	4.75	5.41	247700	5.41	up	up	correct
USCB.US	US Century Bank	20230328	10.85	10.85	10.6	10.67	26300	10.67	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230328	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230328	1.8	1.85	1.78	1.79	51500	1.79	down	down	correct
USIO.US	Usio Inc	20230328	1.75	1.75	1.69	1.72	10900	1.72	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20230328	153.96	156.97	153.96	154.7	2800	154.7	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20230328	27.85	27.85	27.85	27.85	0	27.85
USQSX.US	USQ Core Real Estate Fund	20230328	27.9	27.9	27.9	27.9	0	27.9
UTHR.US	United Therapeutics Corporation	20230328	218.48	221.85	218.15	218.92	442900	218.92	up	up	correct
UTMD.US	Utah Medical Products Inc	20230328	93	93.96	90.87	91.6	3900	91.6	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230328	0.822	0.833	0.821	0.833	2800	0.833	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230328	0.209	0.22	0.19	0.2	131200	0.2	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230328	3.9	4.07	3.9	4.07	8500	4.07	up	up	correct
UVSP.US	Univest Financial Corporation	20230328	24.02	24.35	23.75	24.04	103200	24.04	up	up	correct
UXIN.US	Uxin Limited	20230328	2.5	2.54	2.28	2.415	185600	2.415	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230328	36.9	37.04	35.74	36.46	16400	36.46	down	down	correct
VACC.US	Vaccitech plc	20230328	2.22	2.31	2.16	2.23	204700	2.23	up	up	correct
VALN.US	Valneva SE	20230328	10.04	10.31	9.9	10	5300	10	down	down	correct
VALU.US	Value Line Inc	20230328	47.66	48.31	47.66	48.31	500	48.31	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20230328	10.14	10.23	10.14	10.23	35900	10.23	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230328	2.12	2.16	2.04	2.11	77300	2.11	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20230328	54.5	54.5	54.5	54.5	0	54.5
VBIV.US	VBI Vaccines Inc	20230328	0.3	0.31	0.29	0.3	537900	0.3
VBLT.US	Vascular Biogenics Ltd	20230328	0.175	0.175	0.165	0.17	539500	0.17	down	up	incorrect
VBNK.US	VersaBank Common Shares	20230328	7.49	7.54	7.42	7.5	10200	7.5	up	up	correct
VBTX.US	Veritex Holdings Inc	20230328	19.21	19.59	18.975	19.25	558000	19.25	up	down	incorrect
VC.US	Visteon Corporation	20230328	156.47	158.92	155.98	156.73	144800	156.73	up	up	correct
VCEL.US	Vericel Corporation	20230328	28.98	29.17	28.13	28.16	210000	28.16	down	up	incorrect
VCMIX.US	Versus Capital Multi	20230328	28.06	28.06	28.06	28.06	0	28.06
VCNX.US	Vaccinex Inc	20230328	0.39	0.4	0.39	0.39	39400	0.39
VCRRX.US	Versus Capital Real Assets Fund LLC	20230328	27.4	27.4	27.4	27.4	0	27.4
VCTR.US	Victory Capital Holdings Inc	20230328	29.54	29.675	28.95	29.22	422200	29.22	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230328	10.155	10.16	10.155	10.16	13100	10.16	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230328	10.165	10.19	10.165	10.18	900	10.18	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230328	0.1136	0.1136	0.1136	0.1136	268	0.1136
VCYT.US	Veracyte Inc	20230328	21.78	22.03	20.55	20.58	732100	20.58	down	down	correct
VECO.US	Veeco Instruments Inc	20230328	20.49	20.63	20.34	20.47	254900	20.47	down	down	correct
VECT.US	VectivBio Holding AG	20230328	8.74	9.05	8.03	8.35	37600	8.35	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230328	1.725	1.85	1.71	1.85	25100	1.85	up	up	correct
VEON.US	VEON Ltd	20230328	17.06	17.38	17	17.27	135200	17.27	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20230328	7.27	7.39	7.16	7.26	321100	7.26	down	down	correct
VERB.US	Verb Technology Company Inc	20230328	0.124	0.128	0.117	0.122	1046600	0.122	down	down	correct
VERBW.US	Verb Technology Company Inc	20230328	0.025	0.0297	0.0171	0.0297	23863	0.0297	up	down	incorrect
VERI.US	Veritone Inc	20230328	5.37	5.43	5.21	5.3	396400	5.3	down	down	correct
VERO.US	Venus Concept Inc	20230328	0.18	0.21	0.173	0.203	564400	0.203	up	up	correct
VERU.US	Veru Inc	20230328	1.31	1.34	1.27	1.3	1106900	1.3	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230328	14.59	14.96	14.32	14.35	486400	14.35	down	down	correct
VERX.US	Vertex Inc	20230328	19.16	19.44	18.888	19.19	148200	19.19	up	up	correct
VERY.US	Vericity Inc	20230328	7.79	7.79	7.79	7.79	229	7.79
VEV.US	Vicinity Motor Corp. Common Stock	20230328	0.792	0.828	0.792	0.815	2400	0.815	up	up	correct
VFF.US	Village Farms International Inc	20230328	0.824	0.83	0.8	0.8	378100	0.8	down	down	correct
VFLEX.US	VFLEX	20230328	26.24	26.24	26.24	26.24	0	26.24
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230328	10.42	10.42	10.42	10.42	31	10.42
VIA.US	Via Renewables Inc	20230328	16.35	17	16.35	16.95	30800	16.95	up	up	correct
VIASP.US	Via Renewables Inc	20230328	21.312	21.99	21.116	21.5	3100	20.8156	up	up	correct
VIAV.US	Viavi Solutions Inc	20230328	10.32	10.34	10.24	10.32	876500	10.32
VICR.US	Vicor Corporation	20230328	43.47	43.95	42.95	43.79	176500	43.79	up	up	correct
VIEW.US	View Inc	20230328	0.532	0.54	0.52	0.528	289300	0.528	down	down	correct
VIEWW.US	View Inc	20230328	0.023	0.0358	0.0222	0.0252	30075	0.0252	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230328	10.3	10.3	10.3	10.3	0	10.3
VINC.US	Vincerx Pharma Inc	20230328	0.98	1.01	0.94	0.95	8000	0.95	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230328	1	1	0.93	0.93	26700	0.93	down	up	incorrect
VINP.US	Vinci Partners Investments Ltd	20230328	8.44	8.44	8.1	8.1	15600	8.1	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230328	0.95	0.97	0.94	0.94	27200	0.94	down	down	correct
VIR.US	Vir Biotechnology Inc	20230328	22.88	22.995	22.33	22.6	631300	22.6	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230328	3.94	4	3.84	3.93	19100	3.93	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230328	0.41	0.41	0.35	0.39	630800	0.39	down	down	correct
VIRT.US	Virtu Financial Inc	20230328	17.54	18.305	17.472	18.25	1242800	18.25	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20230328	1.43	1.66	1.38	1.58	406800	1.58	up	up	correct
VISL.US	Vislink Technologies Inc	20230328	0.38	0.4	0.38	0.38	111700	0.38
VITL.US	Vital Farms Inc	20230328	15.27	15.43	14.99	15.02	196900	15.02	down	down	correct
VIVE.US	Viveve Medical Inc	20230328	0.065	0.066	0.057	0.057	17600	0.057	down	down	correct
VJET.US	voxeljet AG	20230328	2.08	2.1	2.02	2.09	8200	2.09	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230328	12.31	15.49	12.22	15.44	62732200	15.44	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20230328	10.23	10.23	10.23	10.23	8400	10.23
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20230328	0.0321	0.0321	0.0301	0.0301	2795	0.0301	down	down	correct
VLCN.US	Volcon Inc. Common stock	20230328	1.46	1.5	1.4	1.44	34000	1.44	down	down	correct
VLGEA.US	Village Super Market Inc	20230328	22.75	23.04	22.55	22.85	23100	22.85	up	up	correct
VLN.US	WT	20230328	0.137	0.137	0.126	0.1299	37805	0.1299	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20230328	0.39	0.404	0.371	0.375	238600	0.375	down	up	incorrect
VLY.US	Valley National Bancorp	20230328	9.36	9.46	9.04	9.31	5415500	9.31	down	down	correct
VLYPO.US	Valley National Bancorp	20230328	22.99	23.2	22.65	23.2	13600	23.2	up	up	correct
VLYPP.US	Valley National Bancorp	20230328	20.89	21.22	20.58	20.65	17500	20.65	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20230328	3.85	3.95	3.8	3.95	2900	3.95	up	up	correct
VMD.US	Viemed Healthcare Inc	20230328	9.72	9.79	9.35	9.38	62400	9.38	down	up	incorrect
VMEO.US	Vimeo Inc	20230328	3.65	3.66	3.49	3.57	3633300	3.57	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230328	10.3	10.3	10.3	10.3	100	10.3
VNDA.US	Vanda Pharmaceuticals Inc	20230328	6.82	6.95	6.71	6.79	690900	6.79	down	down	correct
VNET.US	21Vianet Group Inc	20230328	3.3	3.3	3.17	3.2	1323400	3.2	down	down	correct
VNO.US	PO	20230328	10.42	10.73	10.3613	10.3999	86206	10.3999	down	down	correct
VNOM.US	Viper Energy Partners LP	20230328	27.51	28.12	27.51	27.82	281600	27.82	up	up	correct
VOD.US	Vodafone Group Plc	20230328	10.83	10.96	10.82	10.86	5627800	10.86	up	down	incorrect
VOR.US	Vor Biopharma Inc	20230328	5.74	5.8	5.46	5.49	386500	5.49	down	down	correct
VOXX.US	VOXX International Corporation	20230328	11.99	12.18	11.91	11.91	30100	11.91	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20230328	10.28	10.28	10.28	10.28	0	10.28
VPCBU.US	VPC Impact Acquisition Holdings II	20230328	10.26	10.26	10.26	10.26	0	10.26
VQS.US	Viq Solutions Inc	20230328	0.308	0.3199	0.293	0.3038	15600	0.3038	down	down	correct
VRA.US	Vera Bradley Inc	20230328	5.74	5.92	5.71	5.91	152700	5.91	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230328	3.55	3.71	3.529	3.63	23400	3.63	up	up	correct
VRAY.US	ViewRay Inc	20230328	3.32	3.325	3.255	3.28	526200	3.28	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230328	6.49	6.73	6.25	6.47	139500	6.47	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230328	25.61	25.945	25.02	25.04	208651	25.04	down	up	incorrect
VREX.US	Varex Imaging Corporation	20230328	18	18.225	17.82	17.94	108200	17.94	down	down	correct
VRM.US	Vroom Inc	20230328	0.834	0.86	0.82	0.833	1044100	0.833	down	down	correct
VRME.US	VerifyMe Inc	20230328	1.67	1.7427	1.5906	1.62	48000	1.62	down	up	incorrect
VRMEW.US	VerifyMe Inc	20230328	0.1278	0.1669	0.1278	0.1616	9198	0.1616	up	up	correct
VRNA.US	Verona Pharma plc	20230328	20.18	20.82	20.06	20.06	218500	20.06	down	down	correct
VRNS.US	Varonis Systems Inc	20230328	25.39	25.5	24.99	25.15	579500	25.15	down	down	correct
VRNT.US	Verint Systems Inc	20230328	36.71	37.05	36.46	36.74	330900	36.74	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230328	0.78	0.82	0.78	0.8	11600	0.8	up	up	correct
VRRM.US	Verra Mobility Corporation	20230328	16.94	17.04	16.55	16.65	1597000	16.65	down	down	correct
VRSK.US	Verisk Analytics Inc	20230328	184.54	187.94	184.04	187.69	877000	187.69	up	up	correct
VRSN.US	VeriSign Inc	20230328	202.92	204.28	202.32	204.12	527400	204.12	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230328	173.88	177.34	172.53	176.11	63900	176.11	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230328	310.75	313.33	309.43	313.25	1056700	313.25	up	up	correct
VS.US	Versus Systems Inc	20230328	0.6348	0.66	0.6	0.634	349800	0.634	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230328	10.53	10.53	10.53	10.53	100	10.53
VSAT.US	Viasat Inc	20230328	31.6	31.84	30.2	30.45	556900	30.45	down	down	correct
VSEC.US	VSE Corporation	20230328	44.2	45.4	44.2	44.59	45700	44.59	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230328	5.74	5.74	5.74	5.74	0	5.74
VSLCX.US	Invesco Senior Loan Fund Class C	20230328	5.76	5.76	5.76	5.76	0	5.76
VSLYX.US	If Inv Snr Fnd Y	20230328	5.74	5.74	5.74	5.74	0	5.74
VSSYW.US	Versus Systems Inc	20230328	0.027	0.04	0.027	0.04	2000	0.04	up	up	correct
VSTA.US	Vasta Platform Limited	20230328	3.12	3.23	3.12	3.23	7175	3.23	up	up	correct
VSTM.US	Verastem Inc	20230328	0.43	0.43	0.42	0.42	363000	0.42	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230328	0.15	0.15	0.13	0.14	3402700	0.14	down	up	incorrect
VTNR.US	Vertex Energy Inc	20230328	9.3	9.83	9.16	9.46	3213600	9.46	up	up	correct
VTRS.US	Viatris Inc	20230328	9.43	9.53	9.39	9.53	5556800	9.53	up	up	correct
VTRU.US	Vitru Limited	20230328	22.35	22.7	21.69	22.25	10054	22.25	down	down	correct
VTSI.US	VirTra Inc	20230328	3.7	3.92	3.7	3.8	24400	3.8	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230328	0.775	0.81	0.75	0.8	74200	0.8	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230328	34.76	35.63	34.02	34.52	914300	34.52	down	up	incorrect
VUZI.US	Vuzix Corporation	20230328	3.88	3.93	3.75	3.8	548500	3.8	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230328	0.35	0.35	0.316	0.32	181200	0.32	down	down	correct
VVPR.US	VivoPower International PLC	20230328	0.424	0.44	0.42	0.422	33900	0.422	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230328	1.17	1.17	1.1	1.11	54200	1.11	down	down	correct
VXRT.US	Vaxart Inc	20230328	0.7578	0.7775	0.7397	0.7502	1016528	0.7502	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230328	7.25	7.3	6.91	7.04	308900	7.04	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20230328	2.687	2.71	2.6	2.63	11900	2.63	down	down	correct
VYNT.US	Vyant Bio Inc	20230328	0.64	0.65	0.59	0.6	24700	0.6	down	down	correct
WABC.US	Westamerica Bancorporation	20230328	45.85	46.73	44.73	45.32	141300	45.32	down	down	correct
WAFD.US	Washington Federal Inc	20230328	30.16	30.77	29.94	30.34	658300	30.34	up	up	correct
WAFDP.US	Washington Federal Inc	20230328	15.61	15.65	15.26	15.4	27300	15.1054	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20230328	2.08	2.08	2.08	2.08	94	2.08
WAL.US	PA	20230328	13.1	13.1	12.35	12.4	173174	12.4	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230328	7.61	7.61	7.61	7.61	1000	7.61
WALDW.US	Waldencast Acquisition Corp	20230328	0.395	0.728	0.395	0.58	12900	0.58	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20230328	35.61	36.67	35.11	35.65	96910	35.0767	up	up	correct
WATT.US	Energous Corporation	20230328	0.54	0.55	0.47	0.544	573900	0.544	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230328	2.85	2.85	2.84	2.84	700	2.84	down	down	correct
WB.US	Weibo Corporation	20230328	19.21	19.45	18.95	19.22	4464200	19.22	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230328	33.35	34.39	33.21	33.82	12993600	33.82	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230328	27.71	27.91	27.49	27.66	180100	27.66	down	down	correct
WDAY.US	Workday Inc	20230328	188.3	191.15	187.62	189.68	1651200	189.68	up	down	incorrect
WDC.US	Western Digital Corporation	20230328	35.03	35.12	34.23	34.61	3035300	34.61	down	up	incorrect
WDFC.US	WD	20230328	171.75	173.36	171.4	172.52	64900	172.52	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230328	11.17	11.17	11.17	11.17	0	11.17
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230328	12	12	12	12	0	12
WEJO.US	Wejo Group Limited Common Shares	20230328	0.43	0.453	0.42	0.435	138500	0.435	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20230328	0.1495	0.1495	0.1495	0.1495	16825	0.1495
WEN.US	The Wendy's Company	20230328	21.15	21.32	20.98	21.09	1704700	21.09	down	down	correct
WERN.US	Werner Enterprises Inc	20230328	43.1	43.98	43.1	43.88	481700	43.88	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230328	11.85	11.85	11.85	11.85	0	11.85
WEYS.US	Weyco Group Inc	20230328	24.25	24.62	24.25	24.62	3700	24.62	up	up	correct
WFC.US	PD	20230328	17.47	17.4739	17.28	17.305	97770	17.305	down	down	correct
WFCF.US	Where Food Comes From Inc	20230328	13.25	13.5	13.25	13.4	4600	13.4	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230328	16.83	16.83	16.83	16.83	0	16.83
WFRD.US	Weatherford International plc Ordinary Shares	20230328	56.07	57.37	55.78	56.92	480000	56.92	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230328	20.087	20.087	20.087	20.087	100	20.087
WHF.US	WhiteHorse Finance Inc	20230328	12.76	12.9	12.4	12.46	51300	12.46	down	down	correct
WHLM.US	Wilhelmina International Inc	20230328	4.11	4.23	4.06	4.06	1200	4.06	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230328	1.2	1.235	1.16	1.18	24200	1.18	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230328	12.43	12.43	12.43	12.43	87	12.43
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230328	38.75	38.75	38.75	38.75	30	38.75
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230328	1.29	1.46	1.27	1.46	900	1.46	up	down	incorrect
WILC.US	G. Willi	20230328	14.25	14.6	14.25	14.41	4000	14.41	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20230328	1.24	1.27	1.15	1.15	458800	1.15	down	down	correct
WINA.US	Winmark Corporation	20230328	307.3	311.1	305.53	307.74	20500	307.74	up	up	correct
WING.US	Wingstop Inc	20230328	181.74	184.55	180.56	183.82	532100	183.82	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230328	4.84	4.84	4.59	4.61	9400	4.61	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230328	10.56	10.56	10.56	10.56	100	10.56
WINVR.US	WinVest Acquisition Corp. Right	20230328	0.0901	0.0901	0.0901	0.0901	2000	0.0901
WINVU.US	WinVest Acquisition Corp Unit	20230328	10.33	10.33	10.33	10.33	702	10.33
WIRE.US	Encore Wire Corporation	20230328	176.82	178.44	175.5	177.54	103300	177.54	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230328	2.65	2.77	1.9	1.96	4985900	1.96	down	down	correct
WISH.US	ContextLogic Inc	20230328	0.373	0.385	0.365	0.374	15095100	0.374	up	up	correct
WIX.US	Wix.com Ltd	20230328	94.85	95.39	92.5	93.3	444900	93.3	down	down	correct
WKEY.US	WISeKey International Holding AG	20230328	2.11	2.16	2.08	2.08	30600	2.08	down	down	correct
WKHS.US	Workhorse Group Inc	20230328	1.27	1.28	1.23	1.25	4157800	1.25	down	up	incorrect
WKME.US	WalkMe Ltd. Ordinary Shares	20230328	10.02	10.27	10.01	10.11	21300	10.11	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230328	1.39	1.43	1.38	1.39	34700	1.39
WKSPW.US	Worksport Ltd. Warrant	20230328	0.17	0.1701	0.17	0.1701	711	0.1701	up	up	correct
WLDN.US	Willdan Group Inc	20230328	15.17	15.54	14.86	15.27	18000	15.27	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20230328	57.29	59.71	57.29	59.6	13900	59.6	up	down	incorrect
WMG.US	Warner Music Group Corp	20230328	31.71	32.51	31.71	32.43	762100	32.43	up	up	correct
WMPN.US	William Penn Bancorporation	20230328	11.41	11.55	11.37	11.5	21700	11.5	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20230328	8.4	8.49	8.27	8.39	50900	8.39	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230328	0.1885	0.1885	0.175	0.1789	212652	0.1789	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20230328	7.95	8.475	7.945	8.47	4466300	8.47	up	up	correct
WORX.US	SCWorx Corp	20230328	0.332	0.356	0.32	0.32	33500	0.32	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20230328	0.85	0.86	0.83	0.85	247800	0.85
WRAP.US	Wrap Technologies Inc	20230328	1.74	1.76	1.66	1.67	28700	1.67	down	up	incorrect
WRLD.US	World Acceptance Corporation	20230328	78.49	80.26	78.44	79.46	43700	79.46	up	up	correct
WSBC.US	WesBanco Inc	20230328	31.5	32.01	31.22	31.43	141700	31.43	down	down	correct
WSBCP.US	WesBanco Inc	20230328	22.02	22.4	21.9	22.4	10700	22.4	up	up	correct
WSBF.US	Waterstone Financial Inc	20230328	15.2	15.37	15.05	15.07	81800	15.07	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230328	44.72	45.105	44.3	44.31	2713600	44.31	down	down	correct
WSFS.US	WSFS Financial Corporation	20230328	37.47	38.32	36.09	37.86	300400	37.86	up	down	incorrect
WTBA.US	West Bancorporation Inc	20230328	18.61	18.82	18.3	18.38	28700	18.38	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230328	0.154	0.165	0.15	0.16	752200	0.16	up	up	correct
WTFC.US	Wintrust Financial Corporation	20230328	71.47	72.76	70.72	71.94	480700	71.94	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230328	23.07	23.11	22.679	22.8193	10563	22.4191	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230328	23.14	23.4799	22.87	22.91	55035	22.4831	down	down	correct
WTW.US	Weight Watchers International Inc	20230328	226.42	229.48	226.01	229.39	310600	228.5537	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230328	3.75	4.11	3.75	4.01	516900	4.01	up	up	correct
WVFC.US	WVS Financial Corp	20230328	13.3	13.3	13.3	13.3	200	13.3
WVVI.US	Willamette Valley Vineyards Inc	20230328	6.1	6.1	6.08	6.08	2600	6.08	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230328	5.09	5.09	4.88	4.937	3700	4.937	down	down	correct
WW.US	WW International Inc	20230328	4.22	4.28	4.05	4.06	2032400	4.06	down	up	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230328	10.36	10.36	10.36	10.36	106	10.36
WWD.US	Woodward Inc	20230328	93.42	95.59	93.42	95.33	262800	95.33	up	up	correct
WYNN.US	Wynn Resorts Limited	20230328	106.68	107.87	105.73	107.21	1683600	107.21	up	up	correct
XAIR.US	Beyond Air Inc	20230328	6.27	6.44	6.19	6.275	296900	6.275	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230328	0.43	0.449	0.397	0.44	47700	0.44	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230328	0.85	0.85	0.85	0.85	300	0.85
XBIT.US	XBiotech Inc	20230328	3.325	3.37	3.27	3.33	12600	3.33	up	up	correct
XCAPX.US	ACAP Strategic Fund	20230328	15.58	15.58	15.58	15.58	0	15.58
XCLIX.US	XCLIX	20230328	9.19	9.19	9.19	9.19	0	9.19
XCUR.US	Exicure Inc	20230328	0.86	0.9	0.784	0.802	28500	0.802	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230328	11.61	11.61	11.61	11.61	0	11.61
XEL.US	Xcel Energy Inc	20230328	65.11	66.07	64.99	65.4	1983000	65.4	up	up	correct
XELA.US	Exela Technologies Inc	20230328	0.035	0.036	0.033	0.034	87912300	0.034	down	down	correct
XELB.US	Xcel Brands Inc	20230328	0.6803	0.6804	0.66	0.66	3000	0.66	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230328	34.37	34.79	33.24	34.62	414700	34.62	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230328	1.26	1.35	1.26	1.33	662900	1.33	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230328	10.42	10.43	10.42	10.43	1300	10.43	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20230328	0.8	0.91	0.78	0.89	4311600	0.89	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230328	624.86	624.86	624.86	624.86	0	624.86
XGN.US	Exagen Inc	20230328	2.28	2.29	2.18	2.25	4400	2.25	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230328	8.32	8.32	8.32	8.32	0	8.32
XLO.US	Xilio Therapeutics Inc. Common Stock	20230328	3.09	3.21	3.06	3.11	6400	3.11	up	up	correct
XM.US	Qualtrics International Inc	20230328	17.75	17.76	17.71	17.71	2713364	17.71	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230328	14.3	14.416	13.865	14.1	626000	14.1	down	down	correct
XNCR.US	Xencor Inc	20230328	27.97	28.49	27.72	27.86	204900	27.86	down	up	incorrect
XNET.US	Xunlei Limited	20230328	1.82	1.865	1.75	1.75	90200	1.75	down	down	correct
XOMA.US	XOMA Corporation	20230328	21.16	21.975	20.51	21.22	38331	21.22	up	up	correct
XOMAO.US	XOMA Corporation	20230328	24.22	24.22	23.39	24	6000	24	down	down	correct
XOMAP.US	XOMA Corporation	20230328	24.48	24.52	24.1	24.1	2200	24.1	down	down	correct
XONE.US	The ExOne Company	20230328	50.07	50.07	50.04	50.06	34500	50.06	down	up	incorrect
XOS.US	Xos Inc	20230328	0.51	0.536	0.5	0.509	198200	0.509	down	up	incorrect
XOSWW.US	Xos Equity Warrants	20230328	0.0545	0.0545	0.04	0.0423	36927	0.0423	down	up	incorrect
XP.US	XP Inc	20230328	11.26	12	11.26	11.92	7351200	11.92	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230328	10.17	10.2	10.17	10.2	19200	10.2	up	up	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20230328	10.2	10.2	10.2	10.2	0	10.2
XPAXW.US	XPAC Acquisition Corp. Warrant	20230328	0.063	0.077	0.055	0.077	25272	0.077	up	up	correct
XPEL.US	XPEL Inc	20230328	64.68	65.54	63.55	65.16	63600	65.16	up	up	correct
XPER.US	Xperi Holding Corporation	20230328	10.39	10.55	10.32	10.53	143300	10.53	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230328	5.74	5.74	5.74	5.74	0	5.74
XRAY.US	DENTSPLY SIRONA Inc	20230328	37.38	37.76	36.89	37.75	1510440	37.6099	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230328	0.46	0.48	0.44	0.45	37200	0.45	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20230328	14.93	14.93	14.47	14.65	1323800	14.404	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230328	9.46	9.46	9.46	9.46	0	9.46
XSICX.US	Voya Senior Income Fund Class	20230328	9.44	9.44	9.44	9.44	0	9.44
XSIIX.US	ING Senior Incm Fd	20230328	9.42	9.42	9.42	9.42	0	9.42
XSIWX.US	ING Senior Incm Fd	20230328	9.47	9.47	9.47	9.47	0	9.47
XSLCX.US	Invesco Senior Loan Fund Class	20230328	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20230328	1.18	1.38	1.18	1.29	13600	1.29	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230328	0.758	0.77	0.744	0.756	991000	0.756	down	down	correct
YELL.US	Yellow Corporation	20230328	1.98	1.99	1.87	1.88	712500	1.88	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230328	1.16	1.2	1.14	1.14	25200	1.14	down	up	incorrect
YI.US	111 Inc	20230328	2.69	2.79	2.69	2.75	58400	2.75	up	up	correct
YJ.US	Yunji Inc	20230328	0.376	0.382	0.376	0.38	26100	0.38	up	up	correct
YMAB.US	Y	20230328	3.03	3.17	3	3.11	332500	3.11	up	up	correct
YNDX.US	Yandex N.V	20230328	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20230328	44.05	44.65	44.05	44.36	30800	44.36	up	up	correct
YQ.US	17 Education & Technology Group Inc	20230328	0.93	1.092	0.918	0.97	173700	0.97	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20230328	2.54	2.72	2.47	2.64	14100	2.64	up	up	correct
YTRA.US	Yatra Online Inc	20230328	1.87	1.95	1.77	1.88	83700	1.88	up	up	correct
YVR.US	Liquid Media Group Ltd	20230328	0.14	0.15	0.13	0.14	31200	0.14
YY.US	JOYY Inc	20230328	30.3	30.75	30.07	30.25	296300	30.25	down	up	incorrect
Z.US	Zillow Group Inc	20230328	42.9	43.25	42.13	42.46	1061600	42.46	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230328	287.76	291.53	286.52	290.15	177100	290.15	up	up	correct
ZCMD.US	Zhongchao Inc	20230328	1.28	1.285	1.27	1.285	5600	1.285	up	down	incorrect
ZD.US	Ziff Davis Inc.	20230328	75.2	75.38	74.53	75.35	188800	75.35	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230328	0.855	0.95	0.84	0.925	66100	0.925	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20230328	0.114	0.115	0.101	0.1031	1508021	0.1031	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20230328	51.36	52.24	50.51	50.63	87600	50.63	down	down	correct
ZG.US	Zillow Group Inc	20230328	41.58	42.33	41.29	41.63	295900	41.63	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230328	23.01	23.33	22.86	23.16	2622500	23.16	up	down	incorrect
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230328	10.26	10.26	10.26	10.26	100	10.26
ZION.US	Zions Bancorporation National Association	20230328	29.38	30.07	28.96	29.95	3636300	29.95	up	up	correct
ZIONL.US	ZIONL	20230328	22.79	23.42	22.71	23.2	13800	23.2	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230328	21.69	22.39	21.69	22.07	14800	22.07	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230328	20	20	19.2	19.62	5269	19.62	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230328	2.75	2.88	2.6	2.79	18400	2.79	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230328	0.5253	0.5253	0.5253	0.5253	200	0.5253
ZKIN.US	ZK International Group Co. Ltd	20230328	0.7	0.701	0.685	0.701	24900	0.701	up	up	correct
ZLAB.US	Zai Lab Limited	20230328	32.84	34.035	32.74	33.84	591800	33.84	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20230328	68.57	68.96	67.35	68.54	2073300	68.54	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230328	17.51	17.92	16.88	16.92	383300	16.92	down	down	correct
ZS.US	Zscaler Inc	20230328	111.76	112.715	109.39	110.25	1327700	110.25	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230328	10.125	10.175	10.125	10.175	119400	10.175	up	down	incorrect
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230328	10.14	10.14	10.14	10.14	100	10.14
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230328	0.16	0.17	0.16	0.17	150313	0.17	up	up	correct
ZUMZ.US	Zumiez Inc	20230328	17.2	17.91	17.15	17.39	350100	17.39	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20230328	10.01	10.03	9.95	10.03	1284906	10.03	up	up	correct
ZXYZ.US	A	20230328	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230328	0.434	0.44	0.41	0.42	252008	0.42	down	down	correct
ZYXI.US	Zynex Inc	20230328	11.51	12.08	11.4	11.71	269700	11.71	up	up	correct