CollectAI

close-nasdaq_stocks

2023/04/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230411	6.49	6.49	6.49	6.49	0	6.49
AACG.US	ATA Creativity Global	20230411	1.9	1.97	1.85	1.97	8700	1.97	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230411	10.1	10.1	10.09	10.1	9100	10.1
AACIU.US	Armada Acquisition Corp. I Unit	20230411	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230411	0.1066	0.1066	0.0783	0.0799	2900	0.0799	down	down	correct
AADI.US	Aadi Bioscience Inc	20230411	7.21	7.74	7.21	7.67	123300	7.67	up	up	correct
AAIDX.US	AAIDX	20230411	19.61	19.61	19.61	19.61	0	19.61
AAL.US	American Airlines Group Inc	20230411	14.22	14.51	14.08	14.32	17518200	14.32	up	up	correct
AAME.US	Atlantic American Corporation	20230411	2.43	2.46	2.43	2.44	800	2.44	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20230411	2.22	2.31	2.18	2.28	69000	2.28	up	up	correct
AAON.US	AAON Inc	20230411	94.82	95.31	93.86	94.68	309000	94.68	down	down	correct
AAPL.US	Apple Inc	20230411	162.35	162.36	160.51	160.8	47644200	160.8	down	down	correct
AATC.US	Image Sensing Systems Inc	20230411	3.93	3.93	3.9	3.93	7000	3.93
ABCB.US	Ameris Bancorp	20230411	34.83	35.1	34.24	34.3	473000	34.3	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230411	7.22	7.415	7.065	7.28	1963221	7.28	up	down	incorrect
ABCM.US	Abcam plc	20230411	13.02	13.31	12.88	13.13	525000	13.13	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20230411	2.89	2.96	2.81	2.91	73900	2.91	up	up	correct
ABIO.US	ARCA biopharma Inc	20230411	2.05	2.05	1.98	2	25600	2	down	down	correct
ABNB.US	Airbnb Inc	20230411	113.56	114.8	112.59	114.25	4845400	114.25	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230411	3.8	3.85	3.75	3.77	135300	3.77	down	down	correct
ABR.US	PF	20230411	18.21	18.275	18.08	18.13	26094	17.7438	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230411	1.78	1.9	1.76	1.82	248200	1.82	up	up	correct
ABST.US	Absolute Software Corporation	20230411	8.37	8.41	8.12	8.18	49600	8.18	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230411	2.88	2.98	2.88	2.91	2135300	2.91	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230411	0.66	0.67	0.615	0.63	55700	0.63	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230411	17.78	18.22	17.78	18.09	1691300	18.09	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230411	10.1	10.1	10.1	10.1	1600	10.1
ACAHU.US	Atlantic Coastal Acquisition Corp	20230411	10.11	10.11	10.11	10.11	1	10.11
ACAQ.US	UN	20230411	10.82	10.82	10.82	10.82	1	10.82
ACB.US	Aurora Cannabis Inc	20230411	0.6597	0.6629	0.65	0.6535	2121508	0.6535	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230411	10.9	10.9	10.9	10.9	0	10.9
ACCD.US	Accolade Inc	20230411	13.57	14.38	13.57	14.11	443538	14.11	up	up	correct
ACER.US	Acer Therapeutics Inc	20230411	0.9666	1	0.9281	0.9748	290255	0.9748	up	up	correct
ACET.US	Adicet Bio Inc	20230411	5.62	5.7	5.51	5.56	287600	5.56	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230411	68.75	69.17	68.45	69.01	1292200	69.01	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20230411	19.25	19.283	19.1	19.2	71100	19.2	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230411	22.99	23.24	22.99	23.22	17200	23.22	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230411	73.12	74.64	72.59	74.41	509100	74.41	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20230411	0.95	0.975	0.9	0.925	181084	0.925	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20230411	7.08	7.1	6.78	6.79	66200	6.79	down	down	correct
ACIU.US	AC Immune SA	20230411	2.1	2.26	2.1	2.15	94700	2.15	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20230411	26.11	26.53	26.0815	26.37	278319	26.37	up	up	correct
ACLS.US	Axcelis Technologies Inc	20230411	127.83	129.59	125.51	125.84	442100	125.84	down	up	incorrect
ACMR.US	ACM Research Inc	20230411	11.13	11.245	10.7	10.75	403200	10.75	down	down	correct
ACNB.US	ACNB Corporation	20230411	30.57	30.57	30.34	30.34	6500	30.34	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230411	0.54	0.56	0.52	0.55	51900	0.55	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230411	9.14	9.2	8.55	8.61	742100	8.61	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230411	0.65	0.67	0.64	0.67	80600	0.67	up	up	correct
ACST.US	Acasti Pharma Inc	20230411	0.45	0.47	0.44	0.47	64400	0.47	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230411	23.31	24.05	23.31	23.91	78100	23.91	up	down	incorrect
ACTG.US	Acacia Research Corporation	20230411	3.86	3.95	3.85	3.89	421000	3.89	up	up	correct
ACVA.US	ACV Auctions Inc	20230411	12.34	12.36	11.91	12.2	1099800	12.2	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230411	3.47	3.525	3.27	3.36	45400	3.36	down	down	correct
ADAG.US	Adagene Inc	20230411	1.5	1.595	1.35	1.35	30000	1.35	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230411	10.44	10.46	10.43	10.46	5002	10.46	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20230411	1.11	1.24	1.105	1.21	1053000	1.21	up	down	incorrect
ADBE.US	Adobe Inc	20230411	374.01	375.9	368.35	371.11	2161100	371.11	down	down	correct
ADC.US	PA	20230411	17.95	18.12	17.91	18.03	8750	17.9428	up	up	correct
ADER.US	26 Capital Acquisition Corp	20230411	10.44	10.45	10.44	10.45	1805	10.45	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20230411	10.25	10.25	10.25	10.25	0	10.25
ADERW.US	26 Capital Acquisition Corp	20230411	0.03	0.03	0.03	0.03	3383	0.03
ADES.US	Advanced Emissions Solutions Inc	20230411	1.93	2	1.92	1.95	25000	1.95	up	up	correct
ADI.US	Analog Devices Inc	20230411	192.22	192.32	189.07	189.41	2336400	189.41	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230411	0.25	0.29	0.25	0.28	329400	0.28	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230411	0.048	0.0881	0.048	0.0526	1403	0.0526	up	up	correct
ADMA.US	ADMA Biologics Inc	20230411	3.3	3.39	3.19	3.23	2373900	3.23	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20230411	0.1	0.1	0.09	0.09	1853100	0.09	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230411	1.06	1.11	1.01	1.03	819800	1.03	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230411	0.11	0.1274	0.11	0.12	8897	0.12	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230411	10.77	10.77	10.77	10.77	700	10.77
ADOCR.US	Edoc Acquisition Corp	20230411	0.1301	0.1301	0.1301	0.1301	20	0.1301
ADOCW.US	Edoc Acquisition Corp	20230411	0.0155	0.0229	0.0155	0.02	1050	0.02	up	up	correct
ADP.US	Automatic Data Processing Inc	20230411	214.34	215.46	213.29	215.21	1370800	215.21	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230411	8.62	8.85	7.27	8.17	3218000	8.17	down	up	incorrect
ADSK.US	Autodesk Inc	20230411	197.39	198.73	195.7	197.78	993100	197.78	up	up	correct
ADTN.US	ADTRAN Inc	20230411	11.28	11.71	10.62	11.51	5745800	11.51	up	up	correct
ADTX.US	Aditxt Inc	20230411	0.85	0.893	0.85	0.89	14700	0.89	up	up	correct
ADUS.US	Addus HomeCare Corporation	20230411	111.21	113.03	111.21	112.14	54200	112.14	up	up	correct
ADV.US	Advantage Solutions Inc	20230411	1.49	1.5	1.43	1.45	378100	1.45	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20230411	0.71	0.76	0.71	0.75	96400	0.75	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230411	0.1238	0.1238	0.1238	0.1238	3	0.1238
ADXN.US	Addex Therapeutics Ltd	20230411	0.753	0.788	0.7	0.788	81100	0.788	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230411	10.47	10.47	10.47	10.47	0	10.47
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230411	5.29	5.47	4.67	4.67	167000	4.67	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20230411	1	1.03	1	1.02	86500	1.02	up	down	incorrect
AEHR.US	Aehr Test Systems	20230411	29.97	30.74	29.12	29.62	1124500	29.62	down	down	correct
AEI.US	Alset EHome International Inc	20230411	1.37	1.467	1.37	1.44	11200	1.44	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230411	92.28	93.76	91.57	92.59	165400	92.59	up	down	incorrect
AEL.US	PB	20230411	24.63	25.02	24.365	24.75	29919	24.75	up	up	correct
AEMD.US	Aethlon Medical Inc	20230411	0.4	0.4	0.38	0.38	38400	0.38	down	up	incorrect
AEP.US	American Electric Power Company Inc	20230411	94.54	94.7	93.7	94.34	2682600	94.34	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230411	50.13	51.37	50.13	51.25	9400	51.25	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20230411	1.14	1.15	1.13	1.14	28500	1.14
AEYE.US	AudioEye Inc	20230411	7.08	7.25	6.74	6.89	37700	6.89	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230411	2.68	2.68	2.56	2.64	13200	2.64	down	down	correct
AFBI.US	Affinity Bancshares Inc	20230411	14.51	14.51	14.4	14.49	12718	14.49	down	down	correct
AFCG.US	AFC Gamma Inc	20230411	11.45	11.45	11.1	11.23	189600	11.23	down	down	correct
AFIB.US	Acutus Medical Inc	20230411	0.74	0.74	0.67	0.685	285100	0.685	down	up	incorrect
AFMD.US	Affimed N.V	20230411	0.68	0.715	0.664	0.711	653600	0.711	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20230411	11.25	11.8	11.22	11.7	10343700	11.7	up	up	correct
AFYA.US	Afya Limited	20230411	11.68	12.39	11.6	12.3	356000	12.3	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230411	1.67	1.688	1.47	1.52	17100	1.52	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20230411	0.0383	0.0485	0.021	0.0306	5607	0.0306	down	down	correct
AGEN.US	Agenus Inc	20230411	1.4	1.41	1.34	1.37	4065200	1.37	down	down	correct
AGFY.US	Agrify Corporation	20230411	0.22	0.297	0.2	0.249	6702700	0.249	up	up	correct
AGIL.US	AgileThought Inc	20230411	3.16	3.2	2.95	2.95	182100	2.95	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230411	21.63	22.3	21.63	21.94	335400	21.94	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230411	0.256	0.26	0.256	0.258	103100	0.258	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20230411	2.12	2.19	1.99	2.1	47700	2.1	down	down	correct
AGNC.US	AGNC Investment Corp	20230411	10.05	10.13	9.93	10.04	9476300	10.04	down	down	correct
AGNCM.US	AGNC Investment Corp	20230411	20.69	20.69	20.41	20.67	13800	20.67	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20230411	24.105	24.17	24.07	24.09	43900	24.09	down	down	correct
AGNCO.US	AGNC Investment Corp	20230411	20.66	20.815	20.66	20.8	12600	20.8	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230411	19.19	19.38	19.1	19.3	63252	19.3	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230411	0.71	0.765	0.702	0.765	67100	0.765	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230411	0.099	0.109	0.0982	0.109	750	0.109	up	up	correct
AGRX.US	Agile Therapeutics Inc	20230411	9	9.1	7.781	8.17	156400	8.17	down	down	correct
AGYS.US	Agilysys Inc	20230411	82.52	84.08	82.52	82.93	77500	82.93	up	up	correct
AHCO.US	AdaptHealth Corp	20230411	12.17	12.37	12.075	12.14	871400	12.14	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20230411	0.0041	0.0041	0.0041	0.0041	368	0.0041
AIH.US	Aesthetic Medical International Holdings Group Limited	20230411	1.191	1.22	1.191	1.21	1700	1.21	up	up	correct
AIHS.US	Senmiao Technology Limited	20230411	0.88	0.88	0.88	0.88	600	0.88
AIP.US	Arteris Inc. Common Stock	20230411	4.41	4.5	4.21	4.31	42900	4.31	down	down	correct
AIRG.US	Airgain Inc	20230411	5.64	5.75	5.64	5.72	6600	5.72	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230411	4.87	5.23	4.87	5.21	162700	5.21	up	down	incorrect
AIRT.US	Air T Inc	20230411	22.62	22.62	22.62	22.62	300	22.62
AIRTP.US	Air T Inc	20230411	22.292	22.292	21.95	21.95	500	21.95	down	down	correct
AKAM.US	Akamai Technologies Inc	20230411	79.78	81.24	79.19	80.72	2120600	80.72	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230411	0.548	0.679	0.548	0.648	1295500	0.648	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20230411	37.25	38.53	36.09	37.03	589500	37.03	down	down	correct
AKU.US	Akumin Inc	20230411	0.609	0.62	0.56	0.56	25800	0.56	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230411	3.22	3.315	3.17	3.18	364400	3.18	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230411	0.18	0.19	0.171	0.183	375600	0.183	up	down	incorrect
AKYA.US	Akoya Biosciences Inc	20230411	7.36	7.408	7.1	7.25	73800	7.25	down	down	correct
ALCO.US	Alico Inc	20230411	24.81	25.54	24.81	25.46	24900	25.46	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230411	10.44	10.81	10	10.39	3128400	10.39	down	up	incorrect
ALEC.US	Alector Inc	20230411	6.24	6.385	6.21	6.25	420000	6.25	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230411	46.52	46.61	45.27	45.36	797600	45.36	down	down	correct
ALGN.US	Align Technology Inc	20230411	331.47	342.2	331.47	339	904800	339	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230411	0.928	0.933	0.89	0.9	54200	0.9	down	down	correct
ALGT.US	Allegiant Travel Company	20230411	93.45	97.22	92.41	97.02	147500	97.02	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230411	7.41	7.74	7.34	7.64	2526800	7.64	up	up	correct
ALIM.US	Alimera Sciences Inc	20230411	1.99	2.066	1.989	2.05	4200	2.05	up	down	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20230411	1.77	1.91	1.75	1.85	31400	1.85	up	down	incorrect
ALKS.US	Alkermes plc	20230411	29.17	29.43	28.75	28.84	1012300	28.84	down	down	correct
ALKT.US	Alkami Technology Inc	20230411	12.29	12.47	12.08	12.35	144700	12.35	up	up	correct
ALLK.US	Allakos Inc	20230411	4.09	4.36	4.09	4.32	680100	4.32	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230411	4.53	4.68	4.49	4.65	1118600	4.65	up	down	incorrect
ALLT.US	Allot Ltd	20230411	2.65	2.79	2.62	2.77	23500	2.77	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230411	205.44	207.96	202.23	202.81	687100	202.81	down	up	incorrect
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230411	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230411	14.5	15.15	14.37	14.63	6700	14.63	up	down	incorrect
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230411	10.153	10.153	10.15	10.15	210200	10.15	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230411	10.764	10.764	10.764	10.764	0	10.764
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230411	0.1521	0.1521	0.1521	0.1521	104	0.1521
ALPN.US	Alpine Immune Sciences Inc	20230411	7.75	7.975	7.375	7.53	28800	7.53	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230411	0.47	0.485	0.47	0.48	213700	0.48	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20230411	48.81	49.65	48.77	49.2	158200	49.2	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20230411	1.297	1.35	1.25	1.345	37200	1.345	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20230411	16.08	16.27	16.04	16.18	15500	16.18	up	up	correct
ALT.US	Altimmune Inc	20230411	3.96	4.18	3.94	4.14	2138400	4.14	up	up	correct
ALTO.US	Alto Ingredients Inc	20230411	1.4	1.44	1.32	1.33	1251700	1.33	down	down	correct
ALTR.US	Altair Engineering Inc	20230411	71.07	71.618	70.19	70.63	287900	70.63	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230411	9.98	9.991	9.95	9.97	6800	9.97	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20230411	10.05	10.05	10.01	10.01	800	10.01	down	down	correct
ALTUW.US	Altitude Acquisition Corp	20230411	0.055	0.06	0.039	0.055	17700	0.055
ALVR.US	AlloVir Inc	20230411	3.76	3.875	3.67	3.7	124600	3.7	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20230411	4.44	4.69	4.32	4.63	120500	4.63	up	up	correct
ALYA.US	Alithya Group Inc	20230411	1.96	2.04	1.96	2.02	40400	2.02	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20230411	0.5	0.517	0.5	0.515	76000	0.515	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230411	17.55	17.61	17.34	17.42	85700	17.42	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20230411	10.13	10.13	10.13	10.13	2300	10.13
AMAOU.US	American Acquisition Opportunity Inc	20230411	10.14	10.14	10.14	10.14	0	10.14
AMAOW.US	American Acquisition Opportunity Inc	20230411	0.0304	0.046	0.0303	0.043	1826	0.043	up	up	correct
AMAT.US	Applied Materials Inc	20230411	117.33	117.83	116.08	116.38	3373011	116.38	down	down	correct
AMBA.US	Ambarella Inc	20230411	72.56	72.8	71.1	71.22	269500	71.22	down	down	correct
AMCX.US	AMC Networks Inc	20230411	18.34	18.64	18.29	18.54	341300	18.54	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20230411	96.06	96.07	92.69	94.03	51935801	94.03	down	down	correct
AMED.US	Amedisys Inc	20230411	79.43	81.57	79.35	80.66	357100	80.66	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230411	39.14	40.13	38.51	39.87	231200	39.87	up	down	incorrect
AMGN.US	Amgen Inc	20230411	251.42	253.08	250.98	251.43	1272800	251.43	up	up	correct
AMKR.US	Amkor Technology Inc	20230411	24.64	24.76	24.15	24.19	553600	24.19	down	down	correct
AMNB.US	American National Bankshares Inc	20230411	30.19	30.25	29.5	29.82	29900	29.82	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20230411	36.03	36.44	35.56	35.75	27700	35.75	down	down	correct
AMPG.US	AmpliTech Group Inc	20230411	2.75	3.14	2.71	2.99	236600	2.99	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20230411	0.3816	0.4082	0.3816	0.4001	3432	0.4001	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230411	40.1	40.83	40	40.05	384200	40.05	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230411	11.71	11.755	11.3	11.33	463400	11.33	down	down	correct
AMRK.US	A	20230411	36.36	37.5	36.17	36.2	223800	35.9986	down	down	correct
AMRN.US	Amarin Corporation plc	20230411	1.38	1.46	1.36	1.42	1733200	1.42	up	up	correct
AMRS.US	Amyris Inc	20230411	1.27	1.28	1.14	1.15	5033100	1.15	down	up	incorrect
AMSC.US	American Superconductor Corporation	20230411	4.16	4.37	4.16	4.26	159400	4.26	up	up	correct
AMSF.US	AMERISAFE Inc	20230411	51.35	52	51.01	51.1	43600	51.1	down	down	correct
AMST.US	Amesite Inc	20230411	3.857	3.94	3.08	3.16	267400	3.16	down	down	correct
AMSWA.US	American Software Inc	20230411	12.59	12.75	12.43	12.7	119100	12.7	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230411	21.15	21.25	19.75	19.8	105458	19.8	down	up	incorrect
AMTI.US	Applied Molecular Transport Inc	20230411	0.274	0.336	0.274	0.31	84500	0.31	up	up	correct
AMTX.US	Aemetis Inc	20230411	2.03	2.29	2.03	2.26	593000	2.26	up	up	correct
AMWD.US	American Woodmark Corporation	20230411	50.02	51.08	49.58	50.55	155900	50.55	up	down	incorrect
AMYT.US	Amryt Pharma plc	20230411	14.71	14.76	14.63	14.7	2376385	14.7	down	up	incorrect
AMZN.US	Amazon.com Inc	20230411	100.8	101	99.01	99.92	60417800	99.92	down	down	correct
ANAB.US	AnaptysBio Inc	20230411	21.53	21.57	20.81	21.22	238200	21.22	down	down	correct
ANDE.US	The Andersons Inc	20230411	40.26	41.23	40.1	40.8	145100	40.8	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230411	3	3	2.62	2.76	1100	2.76	down	up	incorrect
ANGI.US	Angi Inc	20230411	2.19	2.23	2.12	2.18	413300	2.18	down	down	correct
ANGN.US	Angion Biomedica Corp	20230411	0.5459	0.5668	0.481	0.49	71260	0.49	down	down	correct
ANGO.US	AngioDynamics Inc	20230411	9.36	9.63	9.21	9.56	197600	9.56	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230411	27.3	28.47	27.3	27.68	47900	27.68	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230411	38.3	39.2	38.26	38.63	30653	38.63	up	up	correct
ANIX.US	Anixa Biosciences Inc	20230411	4.75	4.97	4.69	4.9	61400	4.9	up	up	correct
ANNX.US	Annexon Inc	20230411	4.44	4.819	4.35	4.72	291200	4.72	up	up	correct
ANPC.US	AnPac Bio	20230411	3.79	3.95	3.72	3.95	5400	3.95	up	up	correct
ANSS.US	ANSYS Inc	20230411	320.58	322.67	319.87	321.41	336900	321.41	up	up	correct
ANTE.US	AirNet Technology Inc	20230411	1.64	1.75	1.6	1.74	14800	1.74	up	up	correct
ANY.US	Sphere 3D Corp	20230411	0.335	0.363	0.335	0.352	1618100	0.352	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230411	10.02	10.02	10.01	10.01	300	10.01	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230411	10	10	10	10	0	10
ANZUW.US	Anzu Special Acquisition Corp I	20230411	0.0376	0.04	0.0351	0.0391	3000	0.0391	up	up	correct
ARVL.US	Arrival	20230411	6.35	6.9	5.85	6.1	712686	6.1	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230411	26.05	26.42	25.75	25.97	103200	25.97	down	down	correct
AOUT.US	American Outdoor Brands Inc	20230411	9.46	9.65	9.45	9.45	9969	9.45	down	down	correct
APA.US	APA Corporation	20230411	39.62	40.42	39.14	39.92	5135600	39.6627	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230411	10.12	10.12	10.12	10.12	0	10.12
APDN.US	Applied DNA Sciences Inc	20230411	1.08	1.09	1.02	1.06	98100	1.06	down	down	correct
APEI.US	American Public Education Inc	20230411	5.48	6.13	5.44	5.92	303600	5.92	up	up	correct
APEN.US	Apollo Endosurgery Inc	20230411	10	10	10	10	0	10
API.US	Agora Inc	20230411	3.5	3.73	3.49	3.6	408000	3.6	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230411	78.73	80.023	78.67	79.65	1177700	79.65	up	up	correct
APLT.US	Applied Therapeutics Inc	20230411	0.76	0.798	0.76	0.768	148200	0.768	up	up	correct
APM.US	Aptorum Group Limited	20230411	2.434	2.453	2.36	2.36	2700	2.36	down	up	incorrect
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230411	10.11	10.11	10.11	10.11	600	10.11
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230411	10.148	10.148	10.148	10.148	500	10.148
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230411	0.1314	0.1314	0.1314	0.1314	233	0.1314
APOG.US	Apogee Enterprises Inc	20230411	42.3	42.99	42.3	42.4	460063	42.4	up	up	correct
APP.US	AppLovin Corporation	20230411	15.86	16.16	15.77	15.96	2146000	15.96	up	up	correct
APPF.US	AppFolio Inc	20230411	127.27	128.19	125.01	127.74	83100	127.74	up	up	correct
APPH.US	AppHarvest Inc	20230411	0.515	0.537	0.5	0.5	2688800	0.5	down	down	correct
APPHW.US	AppHarvest Inc	20230411	0.0891	0.0891	0.065	0.071	26029	0.071	down	down	correct
APPN.US	Appian Corporation	20230411	41.82	42.025	40.23	41.38	252000	41.38	down	down	correct
APPS.US	Digital Turbine Inc	20230411	12.26	12.63	12.23	12.46	1067600	12.46	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230411	4.15	4.364	4.1	4.18	25500	4.18	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230411	10.65	10.65	10.65	10.65	100	10.65
APTO.US	Aptose Biosciences Inc	20230411	0.53	0.55	0.46	0.54	689600	0.54	up	up	correct
APTX.US	Aptinyx Inc	20230411	0.12	0.12	0.12	0.12	1077500	0.12
APVO.US	Aptevo Therapeutics Inc	20230411	1.78	1.96	1.78	1.87	47200	1.87	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230411	1.5	1.5	1.49	1.49	4100	1.49	down	down	correct
APYX.US	Apyx Medical Corporation	20230411	3.26	3.35	3.172	3.34	75900	3.34	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230411	0.6	0.605	0.585	0.586	151400	0.586	down	down	correct
AQMS.US	Aqua Metals Inc	20230411	1.05	1.12	1.03	1.1	185500	1.1	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20230411	1.12	1.15	1.1	1.11	134100	1.11	down	down	correct
ARAV.US	Aravive Inc	20230411	1.88	1.93	1.75	1.77	348200	1.77	down	down	correct
ARAY.US	Accuray Incorporated	20230411	2.98	3.1	2.91	3.04	434700	3.04	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230411	3.14	3.15	2.98	3.05	137000	3.05	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230411	0.3366	0.34	0.3366	0.34	2309	0.34	up	up	correct
ARBG.US	Aequi Acquisition Corp	20230411	10.12	10.125	10.015	10.125	1700	10.125	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20230411	10.15	10.15	10.15	10.15	200	10.15
ARBGW.US	Aequi Acquisition Corp	20230411	0.11	0.11	0.11	0.11	900	0.11
ARBK.US	Argo Blockchain plc American Depositary Shares	20230411	1.65	1.68	1.49	1.59	276300	1.59	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230411	7.1	7.87	7.1	7.87	28800	7.3073	up	up	correct
ARCB.US	ArcBest Corporation	20230411	93.39	94.58	92.83	93.75	160300	93.75	up	up	correct
ARCC.US	Ares Capital Corporation	20230411	18.07	18.24	18.01	18.22	2116700	18.22	up	up	correct
ARCE.US	Arco Platform Limited	20230411	11.43	11.58	11.3	11.42	41900	11.42	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230411	24.63	27.24	24.63	26.97	636500	26.97	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230411	0.25	0.25	0.2	0.22	415500	0.22	down	up	incorrect
ARDX.US	Ardelyx Inc	20230411	4.29	4.68	4.27	4.6	6634600	4.6	up	up	correct
AREC.US	American Resources Corporation	20230411	1.33	1.35	1.2	1.24	794400	1.24	down	down	correct
ARGO.US	PA	20230411	23.69	24.09	23.69	24.05	6717	24.05	up	up	correct
ARGX.US	argenx SE	20230411	380.39	383.48	374	374.79	163100	374.79	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230411	7.88	7.945	7.71	7.87	978400	7.87	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230411	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230411	8.69	8.845	8.63	8.8	176300	8.8	up	up	correct
ARKOW.US	Arko Corp	20230411	1.49	1.495	1.45	1.45	17176	1.45	down	down	correct
ARKR.US	Ark Restaurants Corp	20230411	16.92	17.62	16.92	17.62	1700	17.62	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20230411	20.21	20.71	20.21	20.69	493600	20.69	up	up	correct
AROW.US	Arrow Financial Corporation	20230411	23.65	23.8	23.31	23.37	34700	23.37	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230411	1.23	1.31	1.221	1.27	799500	1.27	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230411	0.3577	0.3577	0.3002	0.3298	104881	0.3298	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20230411	12.38	13.065	12.111	12.89	986100	12.89	up	down	incorrect
ARRW.US	Arrowroot Acquisition Corp	20230411	10.27	10.28	10.27	10.28	7300	10.28	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20230411	10.32	10.32	10.31	10.312	4000	10.312	down	up	incorrect
ARRWW.US	Arrowroot Acquisition Corp	20230411	0.1201	0.1202	0.12	0.1201	9308	0.1201
ARRY.US	Array Technologies Inc	20230411	20.77	21.665	20.48	21.54	4181900	21.54	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230411	10.35	10.35	10.35	10.35	0	10.35
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230411	0.06	0.071	0.06	0.07	1403	0.07	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20230411	2.53	2.67	2.45	2.63	66400	2.63	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20230411	0.0864	0.109	0.0864	0.109	2800	0.109	up	up	correct
ARTNA.US	Artesian Resources Corporation	20230411	57.97	58.22	57.05	57.95	65200	57.95	down	down	correct
ARTW.US	Art's	20230411	2.41	2.63	2.41	2.58	60600	2.58	up	up	correct
ARVN.US	Arvinas Inc	20230411	27.71	27.82	25.77	26.68	670400	26.68	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230411	25.69	26.37	25.69	26.23	720000	26.23	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230411	10.36	10.36	10.35	10.36	4790	10.36
ARYE.US	ARYA Sciences Acquisition Corp V	20230411	10.29	10.29	10.29	10.29	2	10.29
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230411	20.56	20.56	20.56	20.56	0	20.56
ASLE.US	AerSale Corporation	20230411	17.75	17.87	17.35	17.53	209300	17.53	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20230411	2.65	2.97	2.65	2.77	12800	2.77	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230411	0.84	0.87	0.82	0.85	208198	0.85	up	down	incorrect
ASML.US	ASML Holding N.V	20230411	669.51	672.74	658.97	659.77	787400	659.77	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20230411	65.08	66.51	64.995	65.93	1607311	65.93	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230411	10.55	10.55	10.55	10.55	0	10.55
ASPAU.US	Abri SPAC I Inc Unit	20230411	10.36	10.36	10.36	10.36	2	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230411	0.05	0.05	0.05	0.05	123	0.05
ASPS.US	Altisource Portfolio Solutions S.A	20230411	4.1	4.2	4	4.15	92100	4.15	up	up	correct
ASPU.US	Aspen Group Inc	20230411	0.0573	0.0624	0.0573	0.0624	12761	0.0624	up	up	correct
ASRT.US	Assertio Holdings Inc	20230411	5.91	6.04	5.83	5.83	1079700	5.83	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230411	3.16	3.36	3.16	3.16	16567	3.16
ASTC.US	Astrotech Corporation	20230411	10.17	10.66	10.17	10.66	2800	10.66	up	down	incorrect
ASTE.US	Astec Industries Inc	20230411	39.75	40.6	38.77	40.07	56400	40.07	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230411	7.71	7.97	7.7	7.9	491800	7.9	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20230411	1.69	1.81	1.69	1.77	26979	1.77	up	up	correct
ASTR.US	Astra Space Inc	20230411	0.407	0.42	0.3815	0.3896	1826681	0.3896	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230411	4.46	4.61	4.45	4.48	1375500	4.48	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230411	1.45	1.46	1.4	1.43	18347	1.43	down	down	correct
ASUR.US	Asure Software Inc	20230411	15.32	15.66	15.0102	15.19	808096	15.19	down	down	correct
ASYS.US	Amtech Systems Inc	20230411	9.14	9.42	8.97	9.25	35200	9.25	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230411	1.76	1.841	1.735	1.78	1389400	1.78	up	up	correct
ATCOL.US	Atlas Corp	20230411	23.7	23.99	23.7	23.76	2000	23.3148	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20230411	12.19	12.2	12.19	12.2	107500	12.2	up	up	correct
ATEC.US	Alphatec Holdings Inc	20230411	15.99	16.52	15.97	16.2	881000	16.2	up	up	correct
ATER.US	Aterian Inc	20230411	0.814	0.85	0.792	0.831	602800	0.831	up	up	correct
ATEX.US	Anterix Inc	20230411	33.21	33.96	32.88	33.26	155000	33.26	up	up	correct
ATHA.US	Athira Pharma Inc	20230411	2.45	2.58	2.45	2.52	589600	2.52	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20230411	2.86	2.94	2.83	2.87	3700	2.87	up	up	correct
ATHX.US	Athersys Inc	20230411	0.98	1	0.93	0.93	170900	0.93	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20230411	1.8	2.07	1.8	2.07	5300	2.07	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230411	28.27	29.2	27.94	28.12	19000	28.12	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230411	22.999	22.999	22.405	22.405	4800	22.0329	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230411	18.375	18.375	17.6	17.61	8900	17.61	down	up	incorrect
ATLO.US	Ames National Corporation	20230411	20.39	20.57	20.31	20.31	32200	20.31	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230411	0.095	0.095	0.095	0.095	0	0.095
ATNF.US	180 Life Sciences Corp	20230411	1.18	1.23	1.13	1.23	440600	1.23	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230411	0.0202	0.023	0.0184	0.023	248604	0.023	up	up	correct
ATNI.US	ATN International Inc	20230411	41.03	41.45	40.93	41.16	23100	41.16	up	up	correct
ATNX.US	Athenex Inc	20230411	1.14	1.21	1.14	1.2	38300	1.2	up	up	correct
ATOM.US	Atomera Incorporated	20230411	5.64	5.74	5.58	5.61	127700	5.61	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230411	0.69	0.74	0.69	0.74	257100	0.74	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20230411	2.74	2.778	2.59	2.59	985100	2.59	down	up	incorrect
ATRC.US	AtriCure Inc	20230411	41.15	41.89	41.15	41.75	208200	41.75	up	up	correct
ATRI.US	Atrion Corporation	20230411	660.26	668.4	653.73	653.73	3900	653.73	down	down	correct
ATRO.US	Astronics Corporation	20230411	14.77	15.2	14.67	14.92	250100	14.92	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230411	20.87	21.07	20.7	20.88	384300	20.88	up	up	correct
ATVI.US	Activision Blizzard Inc	20230411	85.26	85.68	84.99	85.09	8328400	85.09	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230411	1.2	1.22	1.15	1.16	119400	1.16	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230411	11.96	12.38	11.81	12.17	108200	12.17	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20230411	1.594	1.67	1.56	1.56	52300	1.56	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20230411	34.05	34.55	33.96	34.31	518400	34.31	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230411	21.94	22.25	21.9	22.1	9640	22.1	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230411	23.05	23.11	23	23.11	1800	23.11	up	up	correct
AUDC.US	AudioCodes Ltd	20230411	11.41	12.31	11.41	11.86	461700	11.86	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230411	1.71	1.79	1.57	1.78	72000	1.78	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230411	0.353	0.394	0.353	0.394	7200	0.394	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230411	9.97	11.08	9.95	10.94	3590415	10.94	up	up	correct
AUR.US	Aurora Innovation Inc	20230411	1.33	1.41	1.31	1.41	777200	1.41	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230411	8.858	8.95	8.65	8.83	48700	8.83	down	down	correct
AURC.US	Aurora Acquisition Corp	20230411	10.15	10.15	10.15	10.15	6	10.15
AURCU.US	Aurora Acquisition Corp	20230411	10.19	10.19	10.19	10.19	0	10.19
AUROW.US	Aurora Innovation Inc	20230411	0.2	0.24	0.157	0.24	9007	0.24	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20230411	1.8	1.83	1.77	1.81	259800	1.81	up	up	correct
AUUD.US	Auddia Inc	20230411	0.445	0.509	0.41	0.4802	86787	0.4802	up	up	correct
AUUDW.US	Auddia Inc	20230411	0.15	0.15	0.15	0.15	305	0.15
AUVI.US	Applied UV Inc	20230411	0.767	0.82	0.767	0.82	95500	0.82	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230411	21.3	21.3	21.3	21.3	300	21.3
AVACU.US	Avalon Acquisition Inc Unit	20230411	10.54	10.55	10.54	10.54	4200	10.54
AVAH.US	Aveanna Healthcare Holdings Inc	20230411	1.09	1.27	1.06	1.14	774900	1.14	up	up	correct
AVAV.US	AeroVironment Inc	20230411	107.81	108.2	104.73	106.31	265700	106.31	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230411	0.169	0.1699	0.1613	0.168	315755	0.168	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230411	9.22	9.77	9.2	9.5	962800	9.5	up	down	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230411	7.8	7.83	7.62	7.69	1260700	7.69	down	down	correct
AVGO.US	Broadcom Inc	20230411	630.78	630.88	620.82	621.57	1651800	621.57	down	down	correct
AVGR.US	Avinger Inc	20230411	0.7	0.77	0.69	0.76	85500	0.76	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230411	10.41	10.41	10.41	10.41	0	10.41
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230411	0.0307	0.1499	0.0301	0.04	38673	0.04	up	up	correct
AVID.US	Avid Technology Inc	20230411	33.21	33.41	32.5	32.74	212100	32.74	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230411	3.51	3.56	3.425	3.45	351984	3.45	down	down	correct
AVNW.US	Aviat Networks Inc	20230411	34.14	34.41	33.85	34.06	38400	34.06	down	down	correct
AVO.US	Mission Produce Inc	20230411	11.15	11.37	11.11	11.19	75355	11.19	up	up	correct
AVPT.US	Avepoint Inc	20230411	4.09	4.095	3.96	4.02	228300	4.02	down	down	correct
AVPTW.US	AVPTW	20230411	0.52	0.538	0.52	0.52	10190	0.52
AVRO.US	AVROBIO Inc	20230411	0.91	0.99	0.91	0.95	391400	0.95	up	up	correct
AVT.US	Avnet Inc	20230411	43.99	44.41	43.99	44.14	410200	44.14	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230411	18.08	19.2	17.82	18.75	71800	18.75	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20230411	2.38	3.27	2.38	3.1	183600	3.1	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20230411	7.7	7.8	7.6	7.67	801800	7.67	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20230411	0.4	0.42	0.39	0.4	43600	0.4
AWRE.US	Aware Inc	20230411	1.72	1.73	1.68	1.68	6300	1.68	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230411	0.67	0.7	0.67	0.7	2700	0.7	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20230411	0.72	0.72	0.66	0.69	190700	0.69	down	down	correct
AXGN.US	AxoGen Inc	20230411	10.03	10.49	10.03	10.34	143100	10.34	up	up	correct
AXLA.US	Axcella Health Inc	20230411	0.477	0.48	0.42	0.42	50900	0.42	down	down	correct
AXNX.US	Axonics Inc	20230411	56.71	57.94	56.52	57.31	424200	57.31	up	up	correct
AXON.US	Axon Enterprise Inc	20230411	224.66	226.38	222.14	224.01	637200	224.01	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230411	61.3	62.555	59.98	61.03	760077	61.03	down	down	correct
AXTI.US	AXT Inc	20230411	3.74	3.9	3.71	3.74	444100	3.74
AY.US	Atlantica Sustainable Infrastructure plc	20230411	27.8	28.21	27.72	28	468700	28	up	up	correct
AYRO.US	Ayro Inc	20230411	0.5155	0.568	0.5155	0.55	95922	0.55	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20230411	2.22	2.25	2.19	2.19	7000	2.19	down	down	correct
AZN.US	AstraZeneca PLC	20230411	72.4	72.5	72.07	72.18	2931200	72.18	down	down	correct
AZPN.US	Aspen Technology Inc	20230411	233.36	237.52	233.36	237.5	183000	237.5	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230411	1.41	1.49	1.4	1.41	34800	1.41
BAC.US	PQ	20230411	18.91	19	18.79	18.95	70080	18.95	up	up	correct
BAND.US	Bandwidth Inc	20230411	14.13	14.55	14.07	14.18	440600	14.18	up	up	correct
BANF.US	BancFirst Corporation	20230411	83.87	84.35	83.16	83.43	47500	83.43	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230411	26.7	26.7	26.7	26.7	367	26.7
BANR.US	Banner Corporation	20230411	53.18	53.53	52.19	52.4	128918	52.4	down	down	correct
BANX.US	StoneCastle Financial Corp	20230411	18.44	18.52	18.14	18.43	9800	18.43	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230411	3.15	3.43	3.12	3.43	3700	3.43	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20230411	14.29	14.49	13.96	14.21	197700	14.21	down	down	correct
BATRA.US	The Liberty Braves Group	20230411	36.3	36.69	36.11	36.54	48500	36.54	up	up	correct
BATRK.US	The Liberty Braves Group	20230411	35.18	35.57	34.98	35.33	103000	35.33	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20230411	0.29	0.34	0.29	0.31	187837100	0.31	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230411	6.68	6.82	6.68	6.71	73600	6.71	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230411	0.81	0.84	0.76	0.76	20300	0.76	down	down	correct
BBI.US	Brickell Biotech Inc	20230411	0.56	0.59	0.56	0.5685	32070	0.5685	up	up	correct
BBIG.US	Vinco Ventures Inc	20230411	0.241	0.25	0.239	0.248	4304900	0.248	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230411	15.04	15.39	14.74	15.36	1521400	15.36	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230411	0.26	0.362	0.24	0.25	3077300	0.25	down	up	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20230411	0.062	0.062	0.062	0.062	1300	0.062
BBQ.US	BBQ Holdings Inc	20230411	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230411	88.5	89.54	87.75	88.96	33200	88.96	up	up	correct
BCAB.US	BioAtla Inc	20230411	3.47	3.63	3.36	3.6	982000	3.6	up	up	correct
BCBP.US	BCB Bancorp Inc	20230411	11.95	11.95	11.65	11.76	65064	11.76	down	up	incorrect
BCDA.US	BioCardia Inc	20230411	1.97	2.05	1.94	1.98	14100	1.98	up	up	correct
BCDAW.US	BioCardia Inc	20230411	0.71	0.71	0.702	0.702	274	0.702	down	down	correct
BCEL.US	Atreca Inc	20230411	1	1	0.95	0.955	124600	0.955	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230411	2.84	3.02	2.8197	2.86	271875	2.86	up	up	correct
BCML.US	BayCom Corp	20230411	16.38	16.85	16.31	16.61	124800	16.61	up	up	correct
BCOV.US	Brightcove Inc	20230411	4.58	4.59	4.5	4.53	121400	4.53	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230411	7.92	7.92	7.92	7.92	46	7.92
BCPC.US	Balchem Corporation	20230411	128.09	128.98	127.4	127.51	67200	127.51	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230411	8.57	8.58	8.45	8.5	1650400	8.5	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230411	10.34	10.34	10.34	10.34	403	10.34
BCTX.US	BriaCell Therapeutics Corp	20230411	7.4	7.4	6.97	7.05	133952	7.05	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20230411	2.95	2.95	2.759	2.8227	12483	2.8227	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20230411	21.14	22	21.05	21.43	81100	21.43	up	up	correct
BDSX.US	Biodesix Inc	20230411	1.67	1.67	1.59	1.63	34000	1.63	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230411	1.54	1.55	1.5	1.52	29838	1.52	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230411	30.27	30.525	29.8	30.09	776400	30.09	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230411	2	2.16	1.82	1.83	245500	1.83	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230411	0.45	0.45	0.4	0.405	19441	0.405	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230411	57.57	59.07	57.31	58.31	394000	58.31	up	up	correct
BEEM.US	Beam Global	20230411	12.68	12.74	12.095	12.19	130700	12.19	down	up	incorrect
BEEMW.US	Beam Global	20230411	5.86	6.1499	5.85	5.89	1160	5.89	up	up	correct
BELFA.US	Bel Fuse Inc	20230411	35.19	35.95	34.61	35.95	1200	35.8898	up	up	correct
BELFB.US	Bel Fuse Inc	20230411	34.21	35.17	34.1	35.05	62800	34.9799	up	down	incorrect
BFC.US	Bank First Corporation	20230411	70.5	70.74	69.84	70.44	22100	70.44	down	down	correct
BFI.US	BurgerFi International Inc	20230411	1.2	1.3	1.2	1.24	47400	1.24	up	up	correct
BFIIW.US	BurgerFi International LLC	20230411	0.0641	0.0693	0.0601	0.0693	5099	0.0693	up	down	incorrect
BFIN.US	BankFinancial Corporation	20230411	8.53	8.59	8.5	8.5	14000	8.5	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20230411	0.6	0.62	0.587	0.6	22200	0.6
BFRIW.US	Biofrontera Inc. Warrants	20230411	0.12	0.12	0.12	0.12	358	0.12
BFST.US	Business First Bancshares Inc	20230411	16.71	16.825	16.42	16.51	59200	16.51	down	down	correct
BGCP.US	BGC Partners Inc	20230411	4.36	4.42	4.26	4.28	2672400	4.28	down	up	incorrect
BGFDX.US	BGFDX	20230411	21.11	21.11	21.11	21.11	0	21.11
BGFLX.US	BGFLX	20230411	21.08	21.08	21.08	21.08	0	21.08
BGFTX.US	BGFTX	20230411	21.04	21.04	21.04	21.04	0	21.04
BGFVX.US	BGFVX	20230411	21.97	21.97	21.97	21.97	0	21.97
BGFV.US	Big 5 Sporting Goods Corporation	20230411	8.03	8.61	8.03	8.47	339100	8.47	up	up	correct
BGNE.US	BeiGene Ltd	20230411	244.99	256.14	244.005	251.96	290000	251.96	up	down	incorrect
BGRY.US	Berkshire Grey Inc	20230411	1.37	1.38	1.37	1.38	566200	1.38	up	down	incorrect
BGRYW.US	Berkshire Grey Inc	20230411	0.3356	0.34	0.3225	0.3225	24880	0.3225	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230411	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230411	0.83	0.92	0.8	0.92	247000	0.92	up	up	correct
BHF.US	Brighthouse Financial Inc	20230411	42.62	43.415	42.23	43.13	415200	43.13	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230411	22.97	22.98	22.19	22.19	20400	22.19	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20230411	15.3	15.64	15.3	15.42	29100	15.42	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230411	16.88	17.25	16.88	17.18	43500	17.18	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230411	23.55	24.2	23.52	24.15	15500	24.15	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230411	22.4	22.89	22.33	22.88	26500	22.88	up	up	correct
BIDU.US	Baidu Inc	20230411	139.89	140.18	136.32	136.69	2505400	136.69	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230411	8.34	8.54	8.08	8.43	580300	8.43	up	up	correct
BIIB.US	Biogen Inc	20230411	283.32	285.47	282.49	283.69	556100	283.69	up	down	incorrect
BILI.US	Bilibili Inc	20230411	21.8	22.53	21.655	21.74	6499500	21.74	down	down	correct
BIMI.US	BIMI International Medical Inc	20230411	0.52	0.57	0.52	0.57	66700	0.57	up	up	correct
BIOC.US	Biocept Inc	20230411	0.33	0.33	0.3	0.32	69400	0.32	down	down	correct
BIOL.US	BIOLASE Inc	20230411	0.27	0.28	0.26	0.26	408800	0.26	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230411	11.385	11.45	11.19	11.27	13400	11.27	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230411	1.24	1.32	1.24	1.28	2241700	1.28	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20230411	0.982	1.1	0.982	1.1	8219600	1.1	up	down	incorrect
BIVI.US	BioVie Inc	20230411	7.19	8.015	7.145	7.8	205400	7.8	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230411	0.37	0.385	0.334	0.384	35000	0.384	up	up	correct
BJRI.US	BJ's Restaurants Inc	20230411	29.1	29.53	28.6	29.16	181900	29.16	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20230411	3.53	3.63	3.53	3.59	305700	3.59	up	up	correct
BKNG.US	Booking Holdings Inc	20230411	2581.8101	2588.6799	2561.0601	2566.47	236700	2566.47	down	up	incorrect
BKR.US	Baker Hughes Company	20230411	28.9	29.42	28.56	29.15	4545600	29.15	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20230411	15.75	15.86	15.1	15.22	7500	15.22	down	down	correct
BKYI.US	BIO	20230411	0.82	0.82	0.79	0.82	9700	0.82
BL.US	BlackLine Inc	20230411	60.6	61.67	59.77	61.64	485300	61.64	up	down	incorrect
BLBD.US	Blue Bird Corporation	20230411	19.76	19.99	18.5	18.93	126100	18.93	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230411	3.15	3.39	2.33	2.43	99200	2.43	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230411	0.286	0.307	0.286	0.29	25900	0.29	up	up	correct
BLDE.US	Blade Air Mobility Inc	20230411	2.93	3.04	2.915	2.98	307300	2.98	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230411	0.426	0.44	0.41	0.44	2746	0.44	up	up	correct
BLDP.US	Ballard Power Systems Inc	20230411	5.05	5.22	5.04	5.2	1957800	5.2	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20230411	10.22	10.22	10.22	10.22	1	10.22
BLFS.US	BioLife Solutions Inc	20230411	19.71	20.1	19.31	19.42	194700	19.42	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230411	9.58	9.8	9.58	9.74	184600	9.74	up	up	correct
BLI.US	Berkeley Lights Inc	20230411	0.9528	0.9718	0.901	0.9357	432879	0.9357	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20230411	0.87	0.91	0.87	0.89	40800	0.89	up	up	correct
BLKB.US	Blackbaud Inc	20230411	67.91	68.51	66.71	67.46	263800	67.46	down	down	correct
BLMN.US	Bloomin' Brands Inc	20230411	25.02	25.62	24.91	25.4	1570600	25.4	up	down	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20230411	10.05	10.05	10.05	10.05	0	10.05
BLNGW.US	Belong Acquisition Corp. Warrant	20230411	0.04	0.0405	0.04	0.04	71616	0.04
BLNK.US	Blink Charging Co	20230411	7.88	8.231	7.84	8.04	2168700	8.04	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230411	11.1	12.58	11.1	12.39	165600	12.39	up	up	correct
BLRX.US	BioLineRx Ltd	20230411	1.07	1.23	1.06	1.08	1269200	1.08	up	up	correct
BLU.US	BELLUS Health Inc	20230411	6.85	6.99	6.75	6.95	611200	6.95	up	up	correct
BLUE.US	bluebird bio Inc	20230411	2.96	3.07	2.96	2.99	3671600	2.99	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230411	4.73	4.85	4.64	4.8	43800	4.8	up	up	correct
BMAC.US	UN	20230411	10.43	10.43	10.43	10.43	0	10.43
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230411	10.59	10.59	10.59	10.59	19	10.59
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230411	0.02	0.02	0.02	0.02	87	0.02
BMBL.US	Bumble Inc	20230411	18.99	19.02	18.29	18.55	2192500	18.55	down	down	correct
BMEA.US	Biomea Fusion Inc	20230411	25.01	29.07	25.01	27.4	1132000	27.4	up	up	correct
BMRA.US	Biomerica Inc	20230411	1.83	1.89	1.83	1.87	7900	1.87	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230411	21.21	21.51	21.03	21.33	83900	21.33	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230411	98.06	98.82	97.48	97.84	1026900	97.84	down	down	correct
BNGO.US	Bionano Genomics Inc	20230411	1.03	1.11	1.02	1.09	6195500	1.09	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230411	0.074	0.074	0.0739	0.0739	2052	0.0739	down	up	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20230411	10.37	10.39	10.37	10.39	3500	10.39	up	up	correct
BNIXR.US	Bannix Acquisition Corp. Right	20230411	0.1513	0.1589	0.105	0.105	1695	0.105	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230411	10.26	10.26	10.26	10.26	0	10.26
BNNRU.US	Banner Acquisition Corp Unit	20230411	10.24	10.24	10.24	10.24	500	10.24
BNNRW.US	Banner Acquisition Corp. Warrants	20230411	0.0375	0.0375	0.0375	0.0375	8000	0.0375
BNR.US	Burning Rock Biotech Limited	20230411	2.92	2.93	2.84	2.89	20000	2.89	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20230411	2.79	2.84	2.76	2.76	5300	2.76	down	down	correct
BNTC.US	Benitec Biopharma Inc	20230411	0.211	0.225	0.207	0.211	241100	0.211
BNTX.US	BioNTech SE	20230411	126.25	127.71	125.541	126.34	344000	126.34	up	up	correct
BOKF.US	BOK Financial Corporation	20230411	82.69	82.98	82.16	82.51	160900	82.51	down	down	correct
BPOP.US	Popular Inc	20230411	58.07	59.37	57.92	59.05	669900	59.05	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230411	1.37	1.41	1.32	1.39	231567	1.39	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20230411	1.39	1.43	1.37	1.42	14600	1.42	up	up	correct
BOOM.US	DMC Global Inc	20230411	20.5	20.64	20.02	20.09	87600	20.09	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230411	2.6	2.61	2.6	2.6	8400	2.6
BOTJ.US	Bank of the James Financial Group Inc	20230411	11.18	11.18	10.21	10.5	3800	10.5	down	down	correct
BOXL.US	Boxlight Corporation	20230411	0.388	0.4	0.381	0.386	359100	0.386	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20230411	42.38	44.47	42.26	44.19	423200	44.19	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230411	25.18	25.61	25.18	25.2	9900	25.2	up	up	correct
BPRN.US	The Bank of Princeton	20230411	31.93	31.99	31.5601	31.99	4714	31.99	up	up	correct
BPTH.US	Bio	20230411	1.51	1.54	1.45	1.46	21200	1.46	down	down	correct
BPTS.US	Biophytis SA	20230411	4.7	4.7	4.207	4.207	6400	4.207	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230411	15.72	15.84	15.5	15.84	29000	15.84	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230411	12.651	12.84	12.57	12.71	77100	12.71	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20230411	14.499	14.92	14.414	14.89	11500	14.89	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230411	15.75	15.85	15.47	15.695	24100	15.695	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230411	3.38	3.5	3.38	3.5	15500	3.5	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230411	10.63	10.682	10.62	10.63	5400	10.63
BREZR.US	Breeze Holdings Acquisition Corp	20230411	0.1104	0.1104	0.1104	0.1104	100	0.1104
BREZW.US	Breeze Holdings Acquisition Corp	20230411	0.0702	0.0702	0.0649	0.065	3099	0.065	down	down	correct
BRID.US	Bridgford Foods Corporation	20230411	12.59	12.68	12.16	12.16	6200	12.16	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230411	10.15	10.15	10.15	10.15	6300	10.15
BRIVU.US	B. Riley Principal 250 Merger Corp	20230411	10.2	10.2	10.16	10.16	2500	10.16	down	down	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230411	0.125	0.1499	0.0839	0.0845	26222	0.0845	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230411	10.61	10.61	10.42	10.46	321000	10.46	down	down	correct
BRKR.US	Bruker Corporation	20230411	79.48	80.6	79.48	79.89	528000	79.89	up	down	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20230411	0.194	0.194	0.145	0.1595	3930	0.1595	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20230411	10.71	10.71	10.71	10.71	12	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230411	3.89	4.12	3.88	3.95	52000	3.95	up	down	incorrect
BROG.US	Brooge Energy Limited	20230411	6.057	6.057	6.057	6.057	400	6.057
BRP.US	BRP Group Inc	20230411	26.03	26.38	25.83	26.17	141500	26.17	up	up	correct
BRQS.US	Borqs Technologies Inc	20230411	0.249	0.25	0.238	0.245	453500	0.245	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230411	3.58	3.7	3.58	3.66	9900	3.66	up	up	correct
BRY.US	Berry Corporation	20230411	8.33	8.33	8.2	8.26	418400	8.26	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20230411	32.71	33.66	31	33.04	2332200	33.04	up	up	correct
BSBK.US	Bogota Financial Corp	20230411	9.92	9.99	9.86	9.922	12500	9.922	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20230411	15.93	16.04	15.76	15.8	37000	15.8	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230411	0.133	0.146	0.125	0.136	3657800	0.136	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230411	9	9.51	7.56	8.76	342624	8.76	down	down	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20230411	0.65	0.79	0.59	0.702	460847	0.702	up	down	incorrect
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230411	9.76	9.76	7.83	9.15	5486	9.15	down	up	incorrect
BSGM.US	BioSig Technologies Inc	20230411	1.12	1.15	1.11	1.12	94900	1.12
BSQR.US	BSQUARE Corporation	20230411	1.07	1.11	1.07	1.09	17300	1.09	up	up	correct
BSRR.US	Sierra Bancorp	20230411	16.73	16.78	16.6	16.69	34814	16.69	down	down	correct
BSVN.US	Bank7 Corp	20230411	23.64	24.11	23.54	23.75	17600	23.75	up	up	correct
BSY.US	Bentley Systems Incorporated	20230411	41.78	42.1	41.495	41.83	404100	41.83	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230411	17.31	18.195	17.25	17.35	253620	17.35	up	up	correct
BTB.US	Bit Brother Limited	20230411	0.85	0.89	0.85	0.859	299600	0.859	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20230411	2.6	2.85	2.5	2.85	3600	2.85	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20230411	0.14	0.14	0.14	0.14	40	0.14
BTBT.US	Bit Digital Inc	20230411	1.72	1.88	1.715	1.81	5811000	1.81	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230411	1.28	1.615	1.28	1.54	652100	1.54	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20230411	0.47	0.546	0.47	0.525	56500	0.525	up	down	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20230411	1.41	1.41	1.24	1.34	150700	1.34	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230411	10.05	10.07	10.04	10.04	15255	10.04	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20230411	10.09	10.09	10.09	10.09	0	10.09
BTWNW.US	Bridgetown Holdings Limited	20230411	0.14	0.14	0.0803	0.1078	6400	0.1078	down	down	correct
BUSE.US	First Busey Corporation	20230411	19.85	20.01	19.64	19.73	165178	19.486	down	down	correct
BVS.US	Bioventus Inc	20230411	1.18	1.18	1.08	1.105	341800	1.105	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230411	1.81	1.9	1.76	1.76	23100	1.76	down	down	correct
BWAC.US	Better World Acquisition Corp	20230411	10.7	10.7	10.7	10.7	100	10.7
BWACU.US	Better World Acquisition Corp	20230411	11	11	11	11	200	11
BWAY.US	BrainsWay Ltd	20230411	1.59	1.7	1.59	1.67	18100	1.67	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20230411	10.58	10.695	10.35	10.39	94000	10.39	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230411	9.93	9.97	9.93	9.95	45100	9.95	up	up	correct
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230411	0.0613	0.063	0.0535	0.063	12170	0.063	up	up	correct
BWEN.US	Broadwind Inc	20230411	3.58	3.67	3.46	3.66	143000	3.66	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20230411	23.86	24	23.73	23.73	8700	23.73	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230411	28.54	28.79	28.07	28.18	42500	28.18	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230411	11.28	11.635	11.01	11.16	28200	11.16	down	down	correct
BXRX.US	Baudax Bio Inc	20230411	1.55	1.62	1.55	1.595	26900	1.595	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20230411	1.02	1.04	1.01	1.01	37100	1.01	down	down	correct
BYND.US	Beyond Meat Inc	20230411	15.2	15.72	15.05	15.08	1060992	15.08	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20230411	7.49	7.59	7.44	7.55	55000	7.55	up	up	correct
BYSI.US	BeyondSpring Inc	20230411	1.1	1.28	1.1	1.16	98000	1.16	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230411	10.19	10.2	10.15	10.2	14000	10.2	up	down	incorrect
BYTSU.US	BYTE Acquisition Corp	20230411	9.86	9.86	9.86	9.86	400	9.86
BYTSW.US	BYTE Acquisition Corp	20230411	0.1	0.1	0.0893	0.1	24148	0.1
BZ.US	Kanzhun Ltd ADR	20230411	18.91	19.1	18.3	18.39	1413100	18.39	down	down	correct
BZUN.US	Baozun Inc	20230411	5.34	5.37	5.24	5.25	247500	5.25	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20230411	5.04	5.12	4.87	4.95	77000	4.95	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20230411	8.21	8.62	8.07	8.35	187300	8.35	up	down	incorrect
CAC.US	Camden National Corporation	20230411	34.94	35.21	34.65	34.78	31200	34.3551	down	down	correct
CACC.US	Credit Acceptance Corporation	20230411	438.38	457.89	436	456.16	75100	456.16	up	up	correct
CADCX.US	CADCX	20230411	23.91	23.91	23.91	23.91	0	23.91
CADE.US	PA	20230411	20.69	20.88	20.67	20.7	14222	20.7	up	down	incorrect
CADEX.US	CADEX	20230411	24.11	24.11	24.11	24.11	0	24.11
CADFX.US	CION Ares Diversified Credit Fund W	20230411	24.36	24.36	24.36	24.36	0	24.36
CADL.US	Candel Therapeutics Inc. Common Stock	20230411	1.363	1.37	1.35	1.37	2700	1.37	up	down	incorrect
CADSX.US	CADSX	20230411	24.18	24.18	24.18	24.18	0	24.18
CADUX.US	CADUX	20230411	24.37	24.37	24.37	24.37	0	24.37
CADWX.US	CADWX	20230411	24.18	24.18	24.18	24.18	0	24.18
CAKE.US	The Cheesecake Factory Incorporated	20230411	34.17	35.22	34.17	34.63	1213100	34.63	up	up	correct
CALA.US	Calithera Biosciences Inc	20230411	0.04	0.0769	0.04	0.046	8910	0.046	up	up	correct
CALB.US	California BanCorp	20230411	18.27	18.8	18.135	18.32	10000	18.32	up	down	incorrect
CALM.US	Cal	20230411	56.87	58.19	56.75	57.56	1187700	57.56	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230411	24	25.18	24	25.15	17300	25.15	up	up	correct
CAMP.US	CalAmp Corp	20230411	3.24	3.29	3.14	3.18	86000	3.18	down	down	correct
CAMT.US	Camtek Ltd	20230411	26.3	26.35	25.94	25.96	58600	25.96	down	down	correct
CAN.US	Canaan Inc	20230411	2.75	2.975	2.69	2.92	5344900	2.92	up	up	correct
CANO.US	WT	20230411	0.296	0.299	0.26	0.2943	6327	0.2943	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230411	4.26	4.32	4.2	4.29	66500	4.29	up	up	correct
CAR.US	Avis Budget Group Inc	20230411	192.29	196.86	191.29	195.04	459500	195.04	up	up	correct
CARA.US	Cara Therapeutics Inc	20230411	4.46	4.61	4.4	4.46	507000	4.46
CARE.US	Carter Bankshares Inc	20230411	13.9	14.07	13.82	13.88	49900	13.88	down	down	correct
CARG.US	CarGurus Inc	20230411	17.44	17.79	17.41	17.6	992900	17.6	up	up	correct
CARV.US	Carver Bancorp Inc	20230411	4.03	4.11	4.03	4.11	4500	4.11	up	up	correct
CASA.US	Casa Systems Inc	20230411	1.17	1.28	1.17	1.17	920400	1.17
CASH.US	Meta Financial Group Inc	20230411	42.07	42.29	41.38	41.4	224000	41.4	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230411	3.16	3.16	2.51	2.8	75300	2.8	down	down	correct
CASS.US	Cass Information Systems Inc	20230411	43.45	43.77	42.75	43.32	37300	43.32	down	down	correct
CASY.US	Casey's General Stores Inc	20230411	218.23	223.4	218.23	222.89	299200	222.89	up	up	correct
CATC.US	Cambridge Bancorp	20230411	64.58	65.075	63.78	64.25	25188	64.25	down	down	correct
CATY.US	Cathay General Bancorp	20230411	33.62	33.62	33.03	33.19	344900	33.19	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20230411	9.82	10.01	9.73	9.8	39900	9.8	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230411	0.99	0.99	0.94	0.9503	146640	0.9503	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20230411	8.995	9.06	8.91	8.92	1354600	8.92	down	up	incorrect
CBFV.US	CB Financial Services Inc	20230411	21.99	21.99	21.69	21.69	1700	21.69	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20230411	0.21	0.22	0.21	0.21	162700	0.21
CBNK.US	Capital Bancorp Inc	20230411	16.97	17.02	15.92	16.17	17400	16.17	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230411	133.2	134.09	132.945	133.96	630321	133.96	up	up	correct
CBRGU.US	Chain Bridge I Units	20230411	10.44	10.46	10.44	10.44	5000	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230411	118.49	120.61	118.32	120.13	575500	118.7985	up	up	correct
CBSH.US	Commerce Bancshares Inc	20230411	56.36	56.5	55.72	55.81	473200	55.81	down	up	incorrect
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230411	10.25	10.32	10.25	10.32	10000	10.32	up	up	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230411	10.36	10.36	10.36	10.36	0	10.36
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230411	0.09	0.09	0.0341	0.04	75404	0.04	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20230411	13.67	14.089	13.64	13.9	164800	13.9	up	down	incorrect
CCB.US	Coastal Financial Corporation	20230411	33.93	34.41	33.72	33.82	30200	33.82	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230411	29.54	29.78	29.02	29.04	32600	29.04	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20230411	3.14	3.28	3.102	3.255	520600	3.255	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230411	21.61	21.92	21.532	21.72	70500	21.5266	up	up	correct
CCEL.US	Cryo	20230411	3.77	3.78	3.41	3.47	5100	3.47	down	down	correct
CCEP.US	Coca	20230411	58.71	59.42	58.56	59.29	963200	59.29	up	down	incorrect
CCLFX.US	CCLFX	20230411	10.43	10.43	10.43	10.43	0	10.43
CCLP.US	CSI Compressco LP	20230411	1.1929	1.23	1.1901	1.2	16310	1.2	up	up	correct
CCNE.US	CNB Financial Corporation	20230411	18	18.34	17.82	18.17	116400	18.17	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20230411	22.3395	22.3975	22.15	22.39	3689	22.39	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230411	65.22	66.65	65.07	66.28	442100	66.28	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230411	22.32	22.76	22.19	22.31	447800	22.31	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230411	36.55	37.7	36.45	37.27	144800	37.27	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230411	10.46	10.46	10.46	10.46	0	10.46
CD.US	Chindata Group Holdings Limited	20230411	6.63	6.865	6.63	6.77	597334	6.77	up	up	correct
CDAK.US	Codiak BioSciences Inc	20230411	0.0186	0.035	0.0186	0.025	702667	0.025	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230411	10.23	10.23	10.23	10.23	0	10.23
CDLX.US	Cardlytics Inc	20230411	5.99	6.7	5.99	6.28	2863400	6.28	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20230411	20.13	20.46	19.82	20.27	463100	20.27	up	down	incorrect
CDNA.US	CareDx Inc	20230411	8.74	8.95	8.685	8.77	742700	8.77	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230411	212.46	214.95	212.36	213.89	1530400	213.89	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230411	1.09	1.2	1.08	1.18	1263600	1.18	up	up	correct
CDW.US	CDW Corporation	20230411	189.73	190.46	188.26	188.5	529000	188.5	down	down	correct
CDXS.US	Codexis Inc	20230411	4.13	4.31	4.08	4.08	597900	4.08	down	down	correct
CDXC.US	ChromaDex Corporation	20230411	1.43	1.47	1.42	1.43	103700	1.43
CDZI.US	Cadiz Inc	20230411	4.32	4.54	4.24	4.43	347800	4.43	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230411	16.2	16.55	16.2	16.55	1400	16.55	up	up	correct
CEDAX.US	CEDAX	20230411	22.75	22.75	22.75	22.75	0	22.75
CEDIX.US	Destra International & Event	20230411	22.76	22.76	22.76	22.76	0	22.76
CEDLX.US	CEDLX	20230411	22.73	22.73	22.73	22.73	0	22.73
CEDTX.US	CEDTX	20230411	22.64	22.64	22.64	22.64	0	22.64
CELC.US	Celcuity Inc	20230411	9.99	10.35	9.73	10	100000	10	up	up	correct
CELH.US	Celsius Holdings Inc	20230411	87.28	88	86.55	86.89	513000	86.89	down	up	incorrect
CELU.US	Celularity Inc	20230411	0.642	0.69	0.64	0.653	250900	0.653	up	down	incorrect
CELUW.US	Celularity Inc	20230411	0.08	0.085	0.07	0.07	17479	0.07	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20230411	0.45	0.45	0.44	0.45	180200	0.45
CENT.US	Central Garden & Pet Company	20230411	40.91	41.26	40.76	40.78	25300	40.78	down	down	correct
CENTA.US	Central Garden & Pet Company	20230411	38.68	39.26	38.68	38.78	84800	38.78	up	up	correct
CENX.US	Century Aluminum Company	20230411	9.74	9.92	9.64	9.64	1195500	9.64	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230411	25.08	25.23	24.76	25.09	456561	25.09	up	up	correct
CERS.US	Cerus Corporation	20230411	2.86	2.91	2.82	2.85	693900	2.85	down	down	correct
CERT.US	Certara Inc	20230411	23.17	23.41	22.82	23.12	797200	23.12	down	down	correct
CETX.US	Cemtrex Inc	20230411	8.46	10.19	8.43	9.222	57200	9.222	up	up	correct
CETXP.US	Cemtrex Inc	20230411	0.475	0.505	0.436	0.46	7500	0.46	down	up	incorrect
CEVA.US	CEVA Inc	20230411	29.55	29.89	28.95	28.95	54900	28.95	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230411	10.33	10.36	10.26	10.29	86800	10.29	down	down	correct
CFBK.US	CF Bankshares Inc	20230411	19.12	19.15	19	19	900	18.9387	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20230411	10.75	10.75	10.75	10.75	100	10.75
CFFEU.US	CF Acquisition Corp. VIII	20230411	10.64	10.64	10.64	10.64	0	10.64
CFFEW.US	CF Acquisition Corp. VIII	20230411	0.0945	0.0945	0.0945	0.0945	100	0.0945
CFFI.US	C&F Financial Corporation	20230411	55.22	55.73	53.4	54.65	11100	54.65	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230411	6.77	6.79	6.68	6.75	463800	6.75	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230411	10.34	10.345	10.34	10.34	26400	10.34
CFIVU.US	CF Acquisition Corp. IV	20230411	10.37	10.37	10.37	10.37	2000	10.37
CFIVW.US	CF Acquisition Corp. IV	20230411	0.0979	0.0982	0.0951	0.0951	32199	0.0951	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230411	23.05	23.76	22.655	23.37	2048300	23.37	up	up	correct
CFMS.US	Conformis Inc	20230411	1.64	1.78	1.615	1.78	24300	1.78	up	up	correct
CFRX.US	ContraFect Corporation	20230411	1.11	1.11	1.02	1.06	86300	1.06	down	down	correct
CG.US	The Carlyle Group Inc	20230411	29.8	30.48	29.75	30.11	4127600	30.11	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230411	18.21	18.5	18.21	18.5	26600	18.5	up	up	correct
CGBD.US	TCG BDC Inc	20230411	13.24	13.35	13.08	13.25	214300	13.25	up	up	correct
CGC.US	Canopy Growth Corporation	20230411	1.59	1.593	1.52	1.54	5752800	1.54	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230411	21.29	21.29	21.29	21.29	0	21.29
CGEM.US	Cullinan Oncology Inc	20230411	10.26	10.45	10.12	10.18	116900	10.18	down	down	correct
CGEN.US	Compugen Ltd	20230411	0.65	0.67	0.6	0.62	294800	0.62	down	down	correct
CGNT.US	Cognyte Software Ltd	20230411	3.8	4.29	3.7512	4.05	1742338	4.05	up	up	correct
CGNX.US	Cognex Corporation	20230411	48.47	49	48.29	48.55	563000	48.55	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230411	9.31	9.4	9.31	9.35	29100	9.2701	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230411	1.17	1.21	1.17	1.2	56100	1.2	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230411	1.8	1.87	1.74	1.74	28500	1.74	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230411	4.58	4.7	4.52	4.69	22800	4.69	up	up	correct
CHCO.US	City Holding Company	20230411	89.98	90.8	89.22	90.4	69400	89.7503	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230411	253.99	257.62	253.12	255.98	132800	255.98	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230411	34.28	34.89	34.06	34.52	269000	34.52	up	up	correct
CHEK.US	Check	20230411	1.301	1.49	1.27	1.33	41600	1.33	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230411	10.76	10.8	10.72	10.74	127200	10.6452	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230411	77.57	78.92	77.27	78.87	1522800	78.87	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230411	59.56	60.68	59.56	60.6	1444	60.6	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20230411	65.25	65.25	65.25	65.25	0	65.25
CHKEZ.US	Chesapeake Energy Corporation	20230411	56.51	56.51	56.51	56.51	0	56.51
CHKP.US	Check Point Software Technologies Ltd	20230411	130.09	131.75	129.84	130.8	624000	130.8	up	up	correct
CHMG.US	Chemung Financial Corporation	20230411	40.4	41.75	40.4	41.4	30402	41.4	up	up	correct
CHNR.US	China Natural Resources Inc	20230411	2.29	2.41	2.29	2.31	2000	2.31	up	up	correct
CHRS.US	Coherus BioSciences Inc	20230411	7.84	7.97	7.58	7.8	561600	7.8	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230411	95.36	96.68	94.01	95.69	853300	95.69	up	down	incorrect
CHSCL.US	CHS Inc	20230411	26.17	26.38	26.1	26.34	36700	26.34	up	up	correct
CHSCM.US	CHS Inc	20230411	24.97	25.03	24.78	25.03	23200	25.03	up	up	correct
CHSCN.US	CHS Inc	20230411	25.1	25.31	25.1	25.24	23300	25.24	up	up	correct
CHSCO.US	CHS Inc	20230411	26.7	26.77	26.6	26.77	18300	26.77	up	up	correct
CHSCP.US	CHS Inc	20230411	29.9	30	29.85	29.98	10900	29.98	up	down	incorrect
CHTR.US	Charter Communications Inc	20230411	354.87	359.76	353.43	358.52	957600	358.52	up	down	incorrect
CHUY.US	Chuy's Holdings Inc	20230411	36.34	36.94	36.2	36.61	42600	36.61	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20230411	5.99	6.01	5.95	5.95	131100	5.8998	down	down	correct
CHX.US	ChampionX Corporation	20230411	28.19	28.805	27.89	28.52	1213400	28.52	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230411	10.9	11.01	10.9	10.91	188900	10.8101	up	up	correct
CIDM.US	Cinedigm Corp	20230411	0.41	0.45	0.4	0.45	1015600	0.45	up	up	correct
CIFR.US	Cipher Mining Inc	20230411	2.68	2.82	2.46	2.57	2982580	2.57	down	down	correct
CIFRW.US	Cipher Mining Inc	20230411	0.3661	0.4	0.34	0.3623	32581	0.3623	down	down	correct
CIGI.US	Colliers International Group Inc	20230411	99.07	99.44	98.23	98.68	45400	98.68	down	down	correct
CIH.US	China Index Holdings Limited	20230411	0.66	0.72	0.66	0.71	839500	0.71	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230411	10.4	10.4	9.55	9.55	305400	9.55	down	down	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230411	10.35	10.35	10.35	10.35	0	10.35
CINF.US	Cincinnati Financial Corporation	20230411	111.55	112.32	110.87	110.99	341000	110.99	down	down	correct
CIVB.US	Civista Bancshares Inc	20230411	16.51	16.51	16.26	16.41	19000	16.41	down	down	correct
CIZN.US	Citizens Holding Company	20230411	12.22	12.22	12	12.2	3600	12.2	down	up	incorrect
CJJD.US	China Jo	20230411	4.34	4.58	4.25	4.27	87900	4.27	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230411	2.28	2.37	2.12	2.23	209100	2.23	down	up	incorrect
CLAR.US	Clarus Corporation	20230411	9.55	10.34	9.55	10.29	556500	10.29	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230411	10.52	10.52	10.52	10.52	0	10.52
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230411	0.032	0.035	0.031	0.035	13709	0.035	up	up	correct
CLBK.US	Columbia Financial Inc	20230411	18.26	18.77	18.26	18.6	164900	18.6	up	up	correct
CLBT.US	Cellebrite DI	20230411	5.58	5.665	5.54	5.59	107200	5.59	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20230411	31.69	32.2	31.265	31.41	435814	31.41	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230411	0.571	0.576	0.526	0.535	1757100	0.535	down	down	correct
CLFD.US	Clearfield Inc	20230411	46.59	47.55	45.64	46.93	304300	46.93	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230411	7.25	7.619	7.25	7.38	8000	7.38	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230411	1.06	1.11	0.92	0.92	171100	0.92	down	down	correct
CLLS.US	Cellectis S.A	20230411	1.96	2	1.94	1.98	32100	1.98	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20230411	16.88	17.08	16.72	16.84	51300	16.84	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230411	4.47	4.59	4.42	4.53	1827300	4.53	up	up	correct
CLNN.US	Clene Inc	20230411	1.1	1.1	1.05	1.08	275700	1.08	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230411	11.2	11.2	11.2	11.2	0	11.2
CLOEU.US	Clover Leaf Capital Corp. Unit	20230411	11.2	11.2	11.2	11.2	0	11.2
CLOV.US	Clover Health Investments Corp	20230411	0.84	0.8636	0.8381	0.8444	3247552	0.8444	up	up	correct
CLPS.US	CLPS Incorporation	20230411	1.15	1.16	1.11	1.12	5600	1.12	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230411	9.18	9.52	9	9.41	46100	9.41	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20230411	1.34	1.38	1.3	1.38	17300	1.38	up	up	correct
CLRO.US	ClearOne Inc	20230411	1.26	1.31	1.26	1.26	15200	1.26
CLSD.US	Clearside Biomedical Inc	20230411	1.22	1.25	1.2	1.24	29200	1.24	up	down	incorrect
CLSK.US	CleanSpark Inc	20230411	2.92	3.13	2.865	3.1	9950600	3.1	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230411	11.5	11.5	11.5	11.5	24	11.5
CLVR.US	Clever Leaves Holdings Inc	20230411	0.317	0.367	0.317	0.34	102200	0.34	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20230411	0.04	0.04	0.04	0.04	22300	0.04
CLWT.US	Euro Tech Holdings Company Limited	20230411	1.4	1.52	1.38	1.5	76100	1.5	up	up	correct
CLXT.US	Calyxt Inc	20230411	0.3	0.312	0.3	0.3	56300	0.3
CMAX.US	CareMax Inc	20230411	2.86	2.94	2.62	2.825	212000	2.825	down	down	correct
CMBM.US	Cambium Networks Corporation	20230411	17.04	17.09	16.78	16.81	79600	16.81	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230411	34.66	35.03	34.38	34.5	51700	34.5	down	up	incorrect
CMCSA.US	Comcast Corporation	20230411	38.33	38.69	38.28	38.38	14214800	38.38	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20230411	4.22	4.35	4.13	4.24	6800	4.24	up	up	correct
CME.US	CME Group Inc	20230411	193.14	193.68	191.02	191.58	1562200	191.58	down	down	correct
CMLS.US	Cumulus Media Inc	20230411	3.69	3.92	3.69	3.73	186300	3.73	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20230411	1.48	1.63	1.48	1.58	18700	1.58	up	up	correct
CMPR.US	Cimpress plc	20230411	43.44	44.64	43.11	43.95	99100	43.95	up	up	correct
CMPS.US	COMPASS Pathways plc	20230411	10.45	10.65	10.25	10.34	202904	10.34	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230411	3.42	3.505	3.33	3.45	361500	3.45	up	up	correct
CMRX.US	Chimerix Inc	20230411	1.26	1.26	1.2	1.2	841600	1.2	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230411	12.12	12.12	11.81	11.82	59000	11.82	down	up	incorrect
CNDT.US	Conduent Incorporated	20230411	3.46	3.52	3.45	3.48	495800	3.48	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20230411	1.6	1.69	1.53	1.64	42200	1.64	up	up	correct
CNEY.US	CN Energy Group. Inc	20230411	0.196	0.198	0.181	0.185	529200	0.185	down	down	correct
CNFR.US	Conifer Holdings Inc	20230411	1.69	1.69	1.596	1.6	800	1.6	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230411	23.54	23.5498	23.2	23.4678	1600	23.4678	down	up	incorrect
CNNB.US	Cincinnati Bancorp Inc	20230411	14.36	14.5	14.15	14.15	1205	14.15	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20230411	17.45	17.45	16.9	16.96	181700	16.96	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20230411	16.02	16.2	16.02	16.05	6400	16.05	up	up	correct
CNRLX.US	CNRLX	20230411	12.5	12.5	12.5	12.5	0	12.5
CNROX.US	CNROX	20230411	7.29	7.29	7.29	7.29	0	7.29
CNSL.US	Consolidated Communications Holdings Inc	20230411	2.94	3.01	2.87	2.9	474700	2.9	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20230411	0.74	0.77	0.68	0.7	447500	0.7	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230411	3.77	3.82	3.615	3.8	90800	3.8	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20230411	1.17	1.17	1.08	1.14	13871	1.14	down	down	correct
CNTG.US	Centogene N.V	20230411	0.731	0.731	0.639	0.65	41300	0.65	down	down	correct
CNTY.US	Century Casinos Inc	20230411	7.32	7.6	7.29	7.44	48000	7.44	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230411	0.56	0.597	0.56	0.592	76300	0.592	up	up	correct
CNXC.US	Concentrix Corporation	20230411	111.9	112.37	110.29	111	299800	111	down	down	correct
CNXN.US	PC Connection Inc	20230411	44.39	44.91	44.19	44.86	44200	44.86	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230411	21.95	22.37	21.6	21.67	359500	21.67	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230411	2.15	2.29	2	2.28	142800	2.28	up	up	correct
CODA.US	Coda Octopus Group Inc	20230411	7.76	8.0599	7.55	8	34400	8	up	down	incorrect
CODX.US	Co	20230411	1.49	1.555	1.49	1.53	208200	1.53	up	up	correct
COF.US	PN	20230411	16.66	16.97	16.66	16.97	15268	16.97	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20230411	25.71	26.39	25.54	25.66	15600	25.66	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20230411	10.69	10.73	10.38	10.45	426002	10.45	down	down	correct
COHR.US	Coherent Inc	20230411	34.72	35.18	34.29	34.34	931900	34.34	down	down	correct
COHU.US	Cohu Inc	20230411	36.94	37.34	36.39	36.56	123700	36.56	down	down	correct
COIN.US	Coinbase Global Inc	20230411	68.09	72.6075	67.24	70.19	25348830	70.19	up	up	correct
COKE.US	Coca	20230411	537.03	538.29	530	533	27400	533	down	down	correct
COLB.US	Columbia Banking System Inc	20230411	22.03	22.31	21.85	22.22	2233800	22.22	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230411	23.93	23.995	23.475	23.55	716900	23.55	down	down	correct
COLM.US	Columbia Sportswear Company	20230411	88.8	89.34	88.35	88.67	333700	88.67	down	down	correct
COMM.US	CommScope Holding Company Inc	20230411	5.85	5.93	5.78	5.84	2010500	5.84	down	down	correct
COMS.US	COMSovereign Holding Corp	20230411	2.26	2.37	2.25	2.33	70900	2.33	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230411	2.65	2.65	2.55	2.55	700	2.55	down	down	correct
COMSW.US	COMSovereign Holding Corp	20230411	0.0236	0.0243	0.0236	0.0243	9006	0.0243	up	up	correct
CONN.US	Conn's Inc	20230411	5.42	6	5.37	5.62	282400	5.62	up	up	correct
CONX.US	CONX Corp	20230411	10.22	10.22	10.22	10.22	200	10.22
CONXU.US	CONX Corp	20230411	10.25	10.25	10.25	10.25	0	10.25
COOLU.US	Corner Growth Acquisition Corp	20230411	10.091	10.091	10.091	10.091	500	10.091
COOLW.US	Corner Growth Acquisition Corp	20230411	0.065	0.065	0.065	0.065	22067	0.065
COOP.US	Mr. Cooper Group Inc	20230411	42.31	43.43	42.31	43.3	593800	43.3	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230411	22.42	22.66	21.9	22.06	1333100	22.06	down	up	incorrect
COST.US	Costco Wholesale Corporation	20230411	493.83	499.99	493	498.65	1547381	498.65	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230411	10.1	10.1	10.09	10.09	25300	10.09	down	up	incorrect
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230411	0.13	0.13	0.13	0.13	211	0.13
CPHC.US	Canterbury Park Holding Corporation	20230411	23.93	24.12	23.06	23.75	21400	23.75	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230411	2.26	2.26	1.9	1.93	24000	1.93	down	down	correct
CPLP.US	Capital Product Partners L.P	20230411	13.15	13.29	13	13	11400	13	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230411	0.77	0.8	0.7	0.745	46700	0.745	down	down	correct
CPRDX.US	CPRDX	20230411	12.3	12.3	12.3	12.3	0	12.3
CPREX.US	CPREX	20230411	12.32	12.32	12.32	12.32	0	12.32
CPRSX.US	CPRSX	20230411	12.32	12.32	12.32	12.32	0	12.32
CPRT.US	Copart Inc	20230411	75.27	75.83	75.09	75.74	1635300	75.74	up	down	incorrect
CPRTX.US	CPRTX	20230411	12.29	12.29	12.29	12.29	0	12.29
CPRX.US	Catalyst Pharmaceuticals Inc	20230411	17.35	17.72	17.35	17.55	2190400	17.55	up	up	correct
CPSH.US	CPS Technologies Corporation	20230411	2.82	2.91	2.79	2.88	25200	2.88	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230411	30.67	30.95	30.49	30.55	68600	30.55	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230411	10.23	10.3	10.03	10.06	14900	10.06	down	down	correct
CPUH.US	UN	20230411	10.36	10.37	10.35	10.3601	34889	10.3601	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230411	15.66	16.07	15.49	15.69	20400	15.5495	up	down	incorrect
CRAI.US	CRA International Inc	20230411	106.5	107.89	105.16	106.38	38000	106.38	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230411	7.93	8.39	7.81	8.2	75900	8.2	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230411	4.82	4.84	4.42	4.57	901300	4.57	down	down	correct
CRCT.US	Cricut Inc	20230411	9.9	9.98	9.51	9.97	59800	9.97	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230411	1.5	1.55	1.49	1.49	137600	1.49	down	up	incorrect
CRDFX.US	CRDFX	20230411	21.29	21.29	21.29	21.29	0	21.29
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230411	21.29	21.29	21.29	21.29	0	21.29
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230411	0.52	0.66	0.513	0.636	472300	0.636	up	up	correct
CRDLX.US	CRDLX	20230411	21.28	21.28	21.28	21.28	0	21.28
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230411	21.29	21.29	21.29	21.29	0	21.29
CRECU.US	Crescera Capital Acquisition Corp Unit	20230411	10.46	10.46	10.46	10.46	0	10.46
CREDX.US	CREDX	20230411	8.64	8.64	8.64	8.64	0	8.64
CREG.US	China Recycling Energy Corporation	20230411	1.54	1.62	1.53	1.53	10700	1.53	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230411	0.3	0.31	0.2901	0.31	3693	0.31	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230411	6.42	6.68	6.33	6.51	84400	6.51	up	up	correct
CREX.US	Creative Realities Inc	20230411	2.28	2.28	2.16	2.21	18800	2.21	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20230411	0.0156	0.0156	0.0156	0.0156	300	0.0156
CRIS.US	Curis Inc	20230411	0.64	0.77	0.64	0.76	1059700	0.76	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230411	0.11	0.129	0.11	0.12	2306500	0.12	up	down	incorrect
CRMD.US	CorMedix Inc	20230411	4.68	5.44	4.68	5.03	898900	5.03	up	up	correct
CRMT.US	America's Car	20230411	79.62	83.45	79.05	83.41	64000	83.41	up	up	correct
CRNC.US	Cerence Inc	20230411	26.68	27.174	26.5	26.53	156900	26.53	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20230411	1.67	1.68	1.64	1.66	121800	1.66	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230411	16.22	16.36	15.77	15.82	215600	15.82	down	down	correct
CRON.US	Cronos Group Inc	20230411	1.88	1.9	1.85	1.87	709200	1.87	down	down	correct
CROX.US	Crocs Inc	20230411	128.16	129.14	125.06	128.07	1147500	128.07	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20230411	45.13	45.94	45.11	45.41	739900	45.41	up	up	correct
CRSR.US	Corsair Gaming Inc	20230411	17.82	18.025	17.68	17.84	212100	17.84	up	up	correct
CRTD.US	Creatd Inc	20230411	0.1299	0.14	0.101	0.12	2512464	0.12	down	up	incorrect
CRTDW.US	Creatd Inc	20230411	0.0947	0.098	0.0947	0.098	5977	0.098	up	up	correct
CRTO.US	Criteo S.A	20230411	31.75	32.14	31.36	31.8	168000	31.8	up	up	correct
CRUS.US	Cirrus Logic Inc	20230411	103.65	103.9	101.42	101.82	433800	101.82	down	down	correct
CRVL.US	CorVel Corporation	20230411	194.36	196.79	192.71	194.57	46400	194.57	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230411	1.29	1.42	1.22	1.24	1121800	1.24	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230411	127.54	131.72	127.27	129.86	4014700	129.86	up	up	correct
CRWS.US	Crown Crafts Inc	20230411	5.62	5.78	5.54	5.64	18300	5.64	up	up	correct
CSBR.US	Champions Oncology Inc	20230411	4.7	4.94	4.635	4.7018	23072	4.7018	up	up	correct
CSCO.US	Cisco Systems Inc	20230411	51.12	51.3	50.52	50.62	15957900	50.62	down	down	correct
CSGP.US	CoStar Group Inc	20230411	69.23	69.38	68.3	68.8	1116600	68.8	down	down	correct
CSGS.US	CSG Systems International Inc	20230411	54.26	54.66	53.96	54.02	84100	54.02	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230411	19.89	19.89	19.87	19.87	855600	19.87	down	down	correct
CSIQ.US	Canadian Solar Inc	20230411	38.89	38.98	38.41	38.85	391800	38.85	down	up	incorrect
CSPI.US	CSP Inc	20230411	13.93	14.12	13.3	13.76	12400	13.76	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20230411	14.03	14.06	13.88	13.92	204800	13.8168	down	up	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230411	2.02	2.18	1.995	2.1	824100	2.1	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230411	23.3	23.53	23	23.06	25000	23.06	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230411	14.52	14.69	14.1401	14.39	12686	14.39	down	down	correct
CSTE.US	Caesarstone Ltd	20230411	3.84	4.03	3.84	3.95	90400	3.95	up	up	correct
CSTL.US	Castle Biosciences Inc	20230411	22.19	22.975	22.04	22.52	96100	22.52	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20230411	15.375	15.375	14.47	14.83	46824	14.83	down	down	correct
CSWC.US	Capital Southwest Corporation	20230411	17.44	17.49	17.28	17.41	164400	17.41	down	down	correct
CSWI.US	CSW Industrials Inc	20230411	136.19	137.8275	135.1	135.77	43029	135.77	down	down	correct
CSX.US	CSX Corporation	20230411	30.08	30.43	30.08	30.31	13468300	30.31	up	up	correct
CTAS.US	Cintas Corporation	20230411	453.04	455.03	449.4	450.26	334600	450.26	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20230411	37.64	37.83	37.21	37.35	42500	37.35	down	up	incorrect
CTG.US	Computer Task Group Incorporated	20230411	7.05	7.05	6.66	6.75	70400	6.75	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230411	1.17	1.17	1.12	1.16	148500	1.16	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230411	1.47	1.48	1.45	1.45	10300	1.45	down	down	correct
CTIC.US	CTI BioPharma Corp	20230411	4.27	4.42	4.22	4.39	1928800	4.39	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230411	9.02	9.655	9.02	9.55	678900	9.55	up	up	correct
CTLP.US	Cantaloupe Inc	20230411	5.55	5.62	5.51	5.58	162900	5.58	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230411	1.6	1.7	1.56	1.68	746800	1.68	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20230411	19.85	20.37	19.81	20.16	908964	20.16	up	up	correct
CTRM.US	Castor Maritime Inc	20230411	0.753	0.78	0.74	0.756	341100	0.756	up	down	incorrect
CTRN.US	Citi Trends Inc	20230411	18.79	19.56	18.48	19.32	231100	19.32	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230411	61.04	62	60.92	61.69	1865100	61.69	up	up	correct
CTSO.US	Cytosorbents Corporation	20230411	3.34	3.36	3.27	3.33	17400	3.33	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230411	1.44	1.55	1.4	1.53	1400800	1.53	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230411	3.72	3.75	3.71	3.75	13400	3.75	up	up	correct
CUE.US	Cue Biopharma Inc	20230411	3.26	3.354	3.1	3.11	91300	3.11	down	down	correct
CUEN.US	Cuentas Inc	20230411	4.94	5.29	4.82	5.16	15400	5.16	up	up	correct
CUENW.US	Cuentas Inc	20230411	0.0502	0.0502	0.0502	0.0502	836	0.0502
CULL.US	Cullman Bancorp Inc. Common Stock	20230411	10.76	10.98	10.76	10.98	900	10.98	up	up	correct
CURI.US	CuriosityStream Inc	20230411	1.15	1.22	1.13	1.19	142600	1.19	up	up	correct
CURIW.US	CuriosityStream Inc	20230411	0.0593	0.0725	0.0593	0.064	6438	0.064	up	up	correct
CUTR.US	Cutera Inc	20230411	24.03	27.16	24.03	27.07	759300	27.07	up	up	correct
CVAC.US	CureVac N.V	20230411	7.36	7.64	7.27	7.59	440400	7.59	up	up	correct
CVBF.US	CVB Financial Corp	20230411	16.3	16.3	15.88	16.04	1336000	16.04	down	up	incorrect
CVCO.US	Cavco Industries Inc	20230411	285.61	288.99	285.04	287	44700	287	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230411	18.9	18.93	18.62	18.72	33747	18.72	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20230411	7.12	7.3	7.09	7.28	106000	7.28	up	up	correct
CVGW.US	Calavo Growers Inc	20230411	28.9	29.63	28.81	29.19	107300	29.19	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230411	35.51	35.86	35.03	35.36	47600	35.36	down	down	correct
CVLT.US	Commvault Systems Inc	20230411	59.36	60.18	58.12	59.74	288900	59.74	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230411	20.52	20.65	20.31	20.41	17600	20.41	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230411	9.05	9.475	8.93	9.2	86500	9.2	up	up	correct
CVV.US	CVD Equipment Corporation	20230411	10.48	10.88	10.12	10.6	29700	10.6	up	up	correct
CWBC.US	Community West Bancshares	20230411	12.6	12.72	12.6	12.71	3721	12.71	up	up	correct
CWBR.US	CohBar Inc	20230411	1.77	1.817	1.63	1.63	15700	1.63	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230411	17.56	17.65	17.31	17.38	58500	17.38	down	down	correct
CWST.US	Casella Waste Systems Inc	20230411	83.55	84.95	82.93	83.89	263300	83.89	up	up	correct
CXDO.US	Crexendo Inc	20230411	1.56	1.66	1.52	1.57	31500	1.57	up	up	correct
CYAD.US	Celyad Oncology SA	20230411	0.862	0.96	0.85	0.935	5000	0.935	up	up	correct
CYAN.US	Cyanotech Corporation	20230411	0.99	0.99	0.96	0.97	8800	0.97	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20230411	136	136.32	132.07	132.42	910900	132.42	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230411	0.6	0.61	0.59	0.61	15400	0.61	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230411	14.81	15.51	14.69	14.71	5809	14.5696	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230411	0.312	0.32	0.301	0.305	142400	0.305	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230411	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230411	0.0208	0.0365	0.0208	0.0323	1816	0.0323	up	down	incorrect
CYRX.US	Cryoport Inc	20230411	21.4	22.28	20.27	20.58	460600	20.58	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230411	1.79	1.85	1.75	1.84	24300	1.84	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20230411	0.7387	0.7387	0.68	0.6925	53213	0.6925	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230411	0.298	0.298	0.298	0.298	0	0.298
CYTK.US	Cytokinetics Incorporated	20230411	35.11	35.64	34.9	35.3	542900	35.3	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230411	2	2.09	1.185	1.32	1697900	1.32	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230411	0.36	0.438	0.357	0.388	3328700	0.388	up	up	correct
CZNC.US	Citizens & Northern Corporation	20230411	20.61	21.03	20.61	20.75	28319	20.75	up	up	correct
CZR.US	Caesars Entertainment Inc	20230411	45.84	46.5525	45.65	45.92	1979569	45.92	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230411	10.6	10.72	10.56	10.56	1500	10.56	down	down	correct
DHCNI.US	DHCNI	20230411	13.46	13.7	12.35	12.45	175000	12.0679	down	down	correct
DADA.US	Dada Nexus Limited	20230411	7.55	7.94	7.43	7.82	1219800	7.82	up	down	incorrect
DAKT.US	Daktronics Inc	20230411	5.75	5.79	5.63	5.73	233000	5.73	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230411	4.425	4.479	4.39	4.4	27700	4.4	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230411	10.165	10.2	10.16	10.167	13600	10.167	up	up	correct
DARE.US	Daré Bioscience Inc	20230411	0.982	0.997	0.97	0.977	232900	0.977	down	down	correct
DATS.US	DatChat Inc. Common Stock	20230411	0.541	0.568	0.5	0.543	21200	0.543	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230411	0.0696	0.1429	0.0502	0.0944	8690	0.0944	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230411	12.61	13.03	12.52	12.75	419200	12.75	up	up	correct
DBGI.US	Digital Brands Group Inc	20230411	1.208	1.248	1.14	1.16	202900	1.16	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230411	2.85	3.013	2.68	2.68	20200	2.68	down	down	correct
DBVT.US	DBV Technologies S.A	20230411	1.68	1.68	1.64	1.68	23800	1.68
DBX.US	Dropbox Inc	20230411	20.87	20.92	20.511	20.76	4808700	20.76	down	up	incorrect
DCBO.US	Docebo Inc	20230411	37.66	38.87	37.66	38.56	19600	38.56	up	up	correct
DCGO.US	DocGo Inc	20230411	8.23	8.36	7.995	8.23	597800	8.23
DCOM.US	Dime Community Bancshares Inc	20230411	21.98	21.98	21.5	21.54	92000	21.2879	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230411	17.127	17.29	17	17.014	4000	17.014	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20230411	14.6	14.83	14.47	14.69	760500	14.69	up	up	correct
DCTH.US	Delcath Systems Inc	20230411	5.775	5.8299	5.7	5.75	62307	5.75	down	down	correct
DDOG.US	Datadog Inc	20230411	64.76	66.155	63.955	64.85	5628900	64.85	up	down	incorrect
DENN.US	Denny's Corporation	20230411	11.23	11.53	11.17	11.46	365400	11.46	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230411	3.88	4.2	3.88	4.14	5800	4.14	up	up	correct
DFH.US	Dream Finders Homes Inc	20230411	13.55	13.89	13.525	13.72	72800	13.72	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230411	1.65	1.79	1.575	1.73	352300	1.73	up	up	correct
DGICA.US	Donegal Group Inc	20230411	15.22	15.49	15.22	15.29	28373	15.29	up	up	correct
DGICB.US	Donegal Group Inc	20230411	15.11	15.11	14.96	14.96	416	14.96	down	down	correct
DGII.US	Digi International Inc	20230411	33.56	33.65	33.27	33.55	200600	33.55	down	up	incorrect
DGLY.US	Digital Ally Inc	20230411	3.74	3.95	3.74	3.87	22000	3.87	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230411	10.45	10.85	10.4	10.79	571900	10.79	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230411	10.8801	10.8801	10.8801	10.8801	1	10.8801
DHC.US	Diversified Healthcare Trust	20230411	1.29	1.36	1.16	1.2	22608189	1.1878	down	down	correct
DHCA.US	DHC Acquisition Corp	20230411	10.1	10.1	10.1	10.1	11	10.1
DHCAU.US	DHC Acquisition Corp	20230411	10.18	10.18	10.18	10.18	0	10.18
DHCAW.US	DHC Acquisition Corp	20230411	0.0749	0.0749	0.06	0.07	1546	0.07	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20230411	13.88	14	12.99	13.17	94992	13.17	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230411	168.06	168.06	165.7	165.7	7200	165.7	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20230411	3.9	3.95	3.75	3.81	228800	3.81	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230411	27.18	28.16	27.1	27.8	329600	27.8	up	down	incorrect
DIOD.US	Diodes Incorporated	20230411	87.26	87.55	85.36	85.51	165800	85.51	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230411	10.11	10.11	10.01	10.015	10600	10.015	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20230411	10.08	10.08	10.05	10.08	12600	10.08
DISAW.US	Disruptive Acquisition Corporation I	20230411	0.0801	0.0801	0.0801	0.0801	4388	0.0801
DISH.US	DISH Network Corporation	20230411	8.88	9.07	8.86	8.92	6081400	8.92	up	up	correct
DJCO.US	Daily Journal Corporation	20230411	286	289.3	286	289.3	1700	289.3	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230411	10.7	10.74	10.7	10.74	1800	10.74	up	up	correct
DKDCU.US	Data Knights Acquisition Corp	20230411	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230411	0.035	0.0375	0.0275	0.033	210112	0.033	down	down	correct
DKNG.US	DraftKings Inc	20230411	18.44	18.79	18.32	18.75	8137200	18.75	up	up	correct
DLHC.US	DLH Holdings Corp	20230411	10.56	10.68	10.55	10.58	19100	10.58	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230411	14.3	14.55	13.853	14.25	1027400	14.25	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230411	1.91	1.95	1.85	1.87	17900	1.87	down	down	correct
DLTH.US	Duluth Holdings Inc	20230411	6.71	6.88	6.71	6.81	124500	6.81	up	up	correct
DLTR.US	Dollar Tree Inc	20230411	153.86	154.29	152.88	153.07	1105800	153.07	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230411	1.58	1.6377	1.53	1.62	30600	1.62	up	up	correct
DMLP.US	Dorchester Minerals L.P	20230411	29.93	30.3	29.16	29.34	96059	29.34	down	down	correct
DMRC.US	Digimarc Corporation	20230411	18.76	18.85	18.24	18.46	81000	18.46	down	down	correct
DMTK.US	DermTech Inc	20230411	3.69	4.4	3.67	4.35	557400	4.35	up	up	correct
DMYS.US	UN	20230411	10.31	10.31	10.31	10.31	0	10.31
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230411	10.22	10.24	10.22	10.23	20800	10.23	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230411	10.24	10.24	10.238	10.24	7400	10.24
DNLI.US	Denali Therapeutics Inc	20230411	24.02	24.02	23.215	23.84	1039700	23.84	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230411	15.37	15.52	15.3	15.43	611400	15.43	up	up	correct
DOCU.US	DocuSign Inc	20230411	57.04	57.515	55.95	57.1	2126910	57.1	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20230411	0.6781	0.7199	0.66	0.661	42500	0.661	down	down	correct
DOMO.US	Domo Inc	20230411	14.48	14.65	13.89	14.16	400700	14.16	down	up	incorrect
DOOO.US	BRP Inc	20230411	73.7	75.25	73.56	74.79	95100	74.79	up	up	correct
DORM.US	Dorman Products Inc	20230411	85.59	87.35	85.52	86.48	76500	86.48	up	up	correct
DOX.US	Amdocs Limited	20230411	95.13	96.14	95.09	95.48	467900	95.48	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230411	1.16	1.169	1.135	1.16	297400	1.16
DPCSU.US	DP Cap Acquisition Corp I Unit	20230411	10.5283	10.5283	10.5283	10.5283	0	10.5283
DPRO.US	Draganfly Inc. Common Shares	20230411	1.14	1.14	0.845	0.941	2041500	0.941	down	up	incorrect
DRIO.US	DarioHealth Corp	20230411	3.92	4.18	3.9	4.08	74100	4.08	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230411	1.11	1.26	1.06	1.22	368800	1.22	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230411	0.021	0.021	0.021	0.021	1	0.021
DRRX.US	DURECT Corporation	20230411	4.12	4.46	4.1	4.34	242800	4.34	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230411	0.435	0.49	0.401	0.49	351600	0.49	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230411	29.93	30.56	29.73	30.53	297829	30.53	up	up	correct
DSEY.US	Diversey Holdings Ltd	20230411	8.16	8.18	8.14	8.14	1750000	8.14	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20230411	5.16	5.325	5.03	5.06	211800	5.06	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20230411	79.65	80.68	79.65	80.3	255300	80.3	up	down	incorrect
DSKE.US	Daseke Inc	20230411	7.49	7.77	7.49	7.56	189209	7.56	up	up	correct
DSP.US	Viant Technology Inc	20230411	4.415	4.7	4.41	4.66	24377	4.66	up	down	incorrect
DSWL.US	Deswell Industries Inc	20230411	2.6199	2.74	2.6	2.6554	18124	2.6554	up	up	correct
DTEA.US	DAVIDsTEA Inc	20230411	0.45	0.475	0.44	0.46	87800	0.46	up	up	correct
DTIL.US	Precision BioSciences Inc	20230411	0.78	0.82	0.76	0.804	693600	0.804	up	down	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20230411	10.2	10.2	10.2	10.2	0	10.2
DTOCU.US	Digital Transformation Opportunities Corp	20230411	10.5	10.5	10.5	10.5	0	10.5
DTOCW.US	Digital Transformation Opportunities Corp	20230411	0.0502	0.0502	0.05	0.05	7747	0.05	down	down	correct
DTSS.US	Datasea Inc	20230411	1.21	1.22	1.15	1.177	22000	1.177	down	down	correct
DTST.US	Data Storage Corporation	20230411	1.81	1.81	1.77	1.8	11500	1.8	down	down	correct
DTSTW.US	Data Storage Corporation	20230411	0.1133	0.1458	0.085	0.0851	702	0.0851	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230411	9.91	9.91	9.91	9.91	300	9.91
DUNEU.US	Dune Acquisition Corporation	20230411	9.95	9.95	9.95	9.95	0	9.95
DUO.US	Fangdd Network Group Ltd	20230411	0.96	1.02	0.933	0.97	43400	0.97	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20230411	135.02	136.96	134.08	135.26	547800	135.26	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20230411	4	4.17	3.925	4.12	42200	4.12	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20230411	10.57	10.91	10.54	10.76	1395000	10.76	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230411	13.18	13.3	13.08	13.1	266900	13.1	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230411	14.971	14.971	14.7	14.7	600	14.7	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230411	3.18	3.26	3.1	3.2	22028	3.2	up	up	correct
DWSN.US	Dawson Geophysical Company	20230411	1.86	1.94	1.86	1.91	2100	1.91	up	up	correct
DXCM.US	DexCom Inc	20230411	112	115.12	111.97	115.04	1826000	115.04	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20230411	5.43	5.49	5.37	5.45	475400	5.45	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20230411	26.48	27.18	26.48	26.75	71800	26.75	up	up	correct
DXYN.US	The Dixie Group Inc	20230411	0.78	0.78	0.74	0.76	38900	0.76	down	up	incorrect
DYAI.US	Dyadic International Inc	20230411	1.78	1.97	1.76	1.92	62400	1.92	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230411	8.76	8.895	8.04	8.68	815400	8.68	down	down	correct
DYNT.US	Dynatronics Corporation	20230411	1.38	1.39	1.38	1.38	900	1.38
DZSI.US	DZS Inc	20230411	7.9	8.1	7.54	7.55	177200	7.55	down	down	correct
EA.US	Electronic Arts Inc	20230411	125.13	126.25	124.74	125.68	1596100	125.68	up	up	correct
EACPU.US	Edify Acquisition Corp	20230411	10.23	10.23	10.23	10.23	0	10.23
EACPW.US	Edify Acquisition Corp	20230411	0.03	0.035	0.03	0.03	26609	0.03
EAR.US	Eargo Inc	20230411	5.13	5.84	5.07	5.61	76548	5.61	up	up	correct
EAST.US	Eastside Distilling Inc	20230411	0.223	0.24	0.221	0.234	49800	0.234	up	up	correct
EBAY.US	eBay Inc	20230411	43.29	43.72	43.015	43.5	3668577	43.5	up	up	correct
EBC.US	Eastern Bankshares Inc	20230411	12.65	12.669	12.315	12.33	735000	12.33	down	down	correct
EBET.US	Esports Technologies Inc	20230411	0.344	0.399	0.344	0.361	290800	0.361	up	up	correct
EBIX.US	Ebix Inc	20230411	15.76	19.33	15.41	18.43	3421800	18.43	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20230411	13.97	13.99	13.57	13.57	4000	13.57	down	down	correct
EBON.US	Ebang International Holdings Inc	20230411	6.25	6.44	5.82	6.2	42800	6.2	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230411	31.32	31.575	30.78	30.78	14649	30.78	down	down	correct
ECOR.US	electroCore Inc	20230411	6.31	6.4	5.69	6.16	25900	6.16	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20230411	51.06	51.9	50.95	51.83	151600	51.83	up	up	correct
EDAP.US	EDAP TMS S.A	20230411	10.64	10.8	10.6	10.66	41200	10.66	up	down	incorrect
EDIT.US	Editas Medicine Inc	20230411	6.64	6.78	6.525	6.71	1287300	6.71	up	up	correct
EDRY.US	EuroDry Ltd	20230411	16.26	16.51	16.181	16.51	3800	16.51	up	up	correct
EDSA.US	Edesa Biotech Inc	20230411	1	1.01	0.96	0.96	53100	0.96	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230411	1.86	1.88	1.8	1.86	13800	1.86
EDUC.US	Educational Development Corporation	20230411	2.82	2.86	2.71	2.71	7200	2.71	down	down	correct
EEFT.US	Euronet Worldwide Inc	20230411	108.18	110.9	108	109.85	267700	109.85	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230411	1.12	1.183	1.07	1.145	13000	1.145	up	up	correct
EFOI.US	Energy Focus Inc	20230411	0.56	0.57	0.5352	0.5354	14619	0.5354	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230411	44.16	44.16	43.51	43.8	100300	43.8	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20230411	0.368	0.431	0.365	0.372	1273800	0.372	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230411	0.118	0.118	0.118	0.118	165	0.118
EGAN.US	eGain Corporation	20230411	7.52	7.64	7.52	7.52	21700	7.52
EGBN.US	Eagle Bancorp Inc	20230411	32.61	32.65	32.26	32.3	214800	32.3	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230411	44.61	45.83	44.54	45.7	253500	45.7	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20230411	0.53	0.5681	0.53	0.5679	183506	0.5679	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230411	31.02	31.85	31.02	31.37	61400	31.37	up	down	incorrect
EH.US	EHang Holdings Limited	20230411	10.05	11.16	10.05	10.94	963000	10.94	up	down	incorrect
EHTH.US	eHealth Inc	20230411	9.27	9.62	9.25	9.48	397900	9.48	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230411	0.79	0.939	0.79	0.905	643600	0.905	up	down	incorrect
EIOAX.US	EIOAX	20230411	8.33	8.33	8.33	8.33	0	8.33
EIOMX.US	EIOMX	20230411	8.22	8.22	8.22	8.22	0	8.22
EJH.US	E	20230411	0.71	0.8	0.65	0.7	3282520	0.7	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230411	1.64	1.65	1.61	1.61	19400	1.61	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230411	2.042	2.5	2.02	2.47	55300	2.47	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230411	2	2.08	2	2.05	112000	2.05	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20230411	8.58	10.51	7.58	9.7	2554863	9.7	up	up	correct
ELSE.US	Electro	20230411	4.56	4.58	4.56	4.56	5400	4.56
ELTK.US	Eltek Ltd	20230411	4	4.04	3.92	3.92	4100	3.92	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230411	3.25	3.35	3.075	3.2	7800	3.2	down	down	correct
ELYS.US	Elys Game Technology Corp	20230411	0.49	0.55	0.49	0.52	115900	0.52	up	up	correct
EM.US	Smart Share Global Limited	20230411	0.99	1.035	0.99	1.01	24800	1.01	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230411	2.55	2.62	2.48	2.53	67500	2.53	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20230411	0.0185	0.0201	0.0142	0.0201	218836	0.0201	up	down	incorrect
EMKR.US	EMCORE Corporation	20230411	1.12	1.16	1.1	1.1	115100	1.1	down	down	correct
EML.US	The Eastern Company	20230411	19.55	19.68	19.3	19.37	6800	19.37	down	down	correct
ENCPU.US	Energem Corp Unit	20230411	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20230411	10.32	10.32	10.32	10.32	69	10.32
ENG.US	ENGlobal Corporation	20230411	0.4	0.41	0.37	0.38	349700	0.38	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230411	2.996	3	2.795	2.8	88600	2.8	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230411	1.1	1.22	1.1	1.19	27200	1.19	up	up	correct
ENPH.US	Enphase Energy Inc	20230411	195.9	199.04	193.12	196.88	1638900	196.88	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230411	3.62	3.74	3.51	3.62	114900	3.62
ENSG.US	The Ensign Group Inc	20230411	98.62	100.29	98.56	99.12	500600	99.12	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230411	39.15	39.69	38.72	38.76	74100	38.76	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230411	10.5277	10.5277	10.5277	10.5277	0	10.5277
ENTG.US	Entegris Inc	20230411	76.8	77.32	76.06	76.49	1380446	76.49	down	down	correct
ENTX.US	Entera Bio Ltd	20230411	0.91	0.95	0.88	0.9	59800	0.9	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230411	1.3	1.41	1.3	1.33	14400	1.33	up	up	correct
ENVX.US	Enovix Corporation	20230411	13.2	14.04	13.12	13.84	4574700	13.84	up	down	incorrect
EOLS.US	Evolus Inc	20230411	8.22	8.41	8.16	8.25	325900	8.25	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230411	2.75	3.23	2.65	3.13	6352500	3.13	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20230411	0.88	0.99	0.82	0.95	72022	0.95	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20230411	2.94	3.02	2.84	2.92	43700	2.92	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230411	5.35	5.52	5.34	5.47	93100	5.47	up	down	incorrect
EQ.US	Equillium Inc	20230411	0.72	0.79	0.72	0.72	118600	0.72
EQBK.US	Equity Bancshares Inc	20230411	24.66	24.9	24.42	24.6	43800	24.6	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230411	704.36	714.5	702.68	706.53	410000	706.53	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230411	2.77	2.89	2.75	2.86	947700	2.86	up	up	correct
ERES.US	East Resources Acquisition Company	20230411	10.27	10.3	10.27	10.29	6800	10.29	up	up	correct
ERESU.US	East Resources Acquisition Company	20230411	9.87	9.87	9.87	9.87	50	9.87
ERESW.US	East Resources Acquisition Company	20230411	0.1155	0.1155	0.1011	0.115	17810	0.115	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230411	5.86	5.89	5.83	5.83	5499200	5.83	down	down	correct
ERIE.US	Erie Indemnity Company	20230411	234.93	238.59	234.4	236.05	61400	236.05	up	down	incorrect
ERII.US	Energy Recovery Inc	20230411	24.61	24.88	24.41	24.77	489400	24.77	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20230411	0.81	0.82	0.81	0.82	600	0.82	up	down	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20230411	10.0901	10.0901	10.0901	10.0901	300	10.0901
ESCA.US	Escalade Incorporated	20230411	14.95	15.24	14.52	15.01	16500	15.01	up	up	correct
ESEA.US	Euroseas Ltd	20230411	18.7	19.25	18.5	18.76	21800	18.76	up	up	correct
ESGR.US	Enstar Group Limited	20230411	233.66	239.31	233.45	234.85	18500	234.85	up	up	correct
ESGRO.US	Enstar Group Limited	20230411	23.74	23.99	23.66	23.81	12900	23.81	up	up	correct
ESGRP.US	Enstar Group Limited	20230411	22.9	23.17	22.72	22.82	57900	22.82	down	down	correct
ESLT.US	Elbit Systems Ltd	20230411	177.34	177.34	175	175.86	24773	175.3668	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20230411	1.35	1.37	1.23	1.24	2623600	1.24	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230411	36.07	36.34	35.9	35.97	21600	35.97	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230411	15.83	16.11	15.8	16.01	14300	16.01	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230411	71.32	74.71	71.32	74.25	124400	74.25	up	up	correct
ET.US	PE	20230411	23.67	24.09	23.5	23.8	43698	23.8	up	down	incorrect
ETNB.US	89bio Inc	20230411	14.45	14.69	14.17	14.33	1198800	14.33	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230411	3.78	3.79	3.62	3.67	32100	3.67	down	up	incorrect
ETSY.US	Etsy Inc	20230411	102.74	104.67	101.81	103.64	1903400	103.64	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230411	10.15	10.15	10.15	10.15	0	10.15
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230411	10.37	10.37	10.37	10.37	0	10.37
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230411	0.1089	0.1089	0.0256	0.0655	12442	0.0655	down	down	correct
EVBG.US	Everbridge Inc	20230411	31.85	32.14	30.88	31.98	338500	31.98	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20230411	10.71	11.07	10.65	11	172200	11	up	up	correct
EVER.US	EverQuote Inc	20230411	13.49	13.57	13.11	13.29	148900	13.29	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230411	0.023	0.028	0.02	0.021	1781500	0.021	down	down	correct
EVGN.US	Evogene Ltd	20230411	0.6	0.61	0.57	0.57	193800	0.57	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230411	6.62	6.69	6.42	6.59	1342700	6.59	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230411	0.79	0.83	0.7542	0.8099	15107	0.8099	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20230411	0.3	0.3	0.15	0.183	2474700	0.183	down	down	correct
EVLV.US	Newhold Investment Corp	20230411	3.12	3.23	3.07	3.2	957100	3.2	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230411	0.43	0.5824	0.43	0.5001	69563	0.5001	up	up	correct
EVOJ.US	Evo Acquisition Corp	20230411	9.99	9.99	9.99	9.99	0	9.99
EVOJU.US	Evo Acquisition Corp	20230411	10.08	10.08	10.08	10.08	0	10.08
EVOJW.US	Evo Acquisition Corp	20230411	0.16	0.165	0.16	0.1601	36499	0.1601	up	up	correct
EVOK.US	Evoke Pharma Inc	20230411	1.96	1.96	1.862	1.93	15000	1.93	down	down	correct
EVOL.US	Evolving Systems Inc	20230411	1.14	1.14	1.14	1.14	100	1.14
EWBC.US	East West Bancorp Inc	20230411	53.69	54	53.02	53.37	807670	53.37	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230411	19.08	19.54	18.84	19.27	253700	19.27	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230411	6.06	6.215	5.6	5.71	150552	5.71	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230411	4.91	5.45	4.87	5.45	3264000	5.45	up	up	correct
EXAS.US	Exact Sciences Corporation	20230411	65.69	67.38	65.62	66.78	1219200	66.78	up	up	correct
EXC.US	Exelon Corporation	20230411	43.35	43.43	43.07	43.26	4589300	43.26	down	down	correct
EXEL.US	Exelixis Inc	20230411	20.11	20.32	20.04	20.08	3234500	20.08	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230411	8.19	8.5	7.77	8.39	451400	8.39	up	up	correct
EXLS.US	ExlService Holdings Inc	20230411	161.99	162.92	161.11	162.04	223900	162.04	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230411	107.85	109.76	106.77	109.06	941400	109.06	up	up	correct
EXPE.US	Expedia Group Inc	20230411	90.39	91.96	89.94	91.79	2428300	91.79	up	up	correct
EXPI.US	eXp World Holdings Inc	20230411	11.94	12.32	11.94	12.3	676600	12.3	up	up	correct
EXPO.US	Exponent Inc	20230411	98.75	99.37	98.35	99.05	185000	99.05	up	up	correct
EXTR.US	Extreme Networks Inc	20230411	19.47	19.51	18.88	18.9	977600	18.9	down	down	correct
EYE.US	National Vision Holdings Inc	20230411	20.12	20.53	20.1	20.3	1485300	20.3	up	down	incorrect
EYEN.US	Eyenovia Inc	20230411	3.85	4.179	3.77	4.08	312500	4.08	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230411	3.33	3.5	3.26	3.4	138800	3.4	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230411	0.328	0.332	0.292	0.306	17900	0.306	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230411	1.505	1.64	1.49	1.64	195900	1.64	up	up	correct
EZPW.US	EZCORP Inc	20230411	8.85	8.91	8.74	8.8	537300	8.8	down	down	correct
FA.US	First Advantage Corporation Common Stock	20230411	13.23	13.415	12.99	13.03	562500	13.03	down	down	correct
FAMI.US	Farmmi Inc	20230411	0.45	0.5	0.45	0.49	265200	0.49	up	down	incorrect
FANG.US	Diamondback Energy Inc	20230411	143.72	146.38	143.68	145.17	2228100	145.17	up	up	correct
FANH.US	Fanhua Inc	20230411	9.28	9.48	9.11	9.44	17900	9.44	up	up	correct
FARM.US	Farmer Bros. Co	20230411	3.43	3.45	3.38	3.39	27400	3.39	down	down	correct
FARO.US	FARO Technologies Inc	20230411	24.43	25	24.43	24.82	82100	24.82	up	up	correct
FCREX.US	FCREX	20230411	11.71	11.71	11.71	11.71	0	11.71
FAST.US	Fastenal Company	20230411	52.47	53.03	52.35	52.66	2898000	52.66	up	up	correct
FAT.US	FAT Brands Inc	20230411	6.93	6.95	6.8	6.85	10500	6.85	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20230411	5.42	5.42	5.42	5.42	80	5.42
FATBP.US	FAT Brands Inc	20230411	15.86	15.86	15.71	15.82	3300	15.82	down	down	correct
FATE.US	Fate Therapeutics Inc	20230411	5.52	5.71	5.47	5.64	1570900	5.64	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230411	10.48	10.48	10.48	10.48	0	10.48
FBIO.US	Fortress Biotech Inc	20230411	0.75	0.76	0.72	0.74	318300	0.74	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230411	18.28	18.43	18.28	18.28	10400	18.0851
FBIZ.US	First Business Financial Services Inc	20230411	29.15	29.2	28.9	29.06	18500	29.06	down	down	correct
FBMS.US	The First Bancshares Inc	20230411	24.9	25.06	24.74	24.79	79200	24.79	down	down	correct
FBNC.US	First Bancorp	20230411	34.92	36	34.29	34.4	133400	34.4	down	down	correct
FBRT.US	PE	20230411	18.9	19.2	18.65	18.65	22173	18.65	down	down	correct
FBRX.US	Forte Biosciences Inc	20230411	1.05	1.1	1.05	1.09	65700	1.09	up	down	incorrect
FCAP.US	First Capital Inc	20230411	24.39	24.99	24.39	24.88	1633	24.88	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20230411	24.41	25.46	24.41	24.42	22600	24.42	up	up	correct
FCCO.US	First Community Corporation	20230411	19.62	19.66	19.2501	19.39	18273	19.39	down	down	correct
FCEL.US	FuelCell Energy Inc	20230411	2.43	2.47	2.37	2.45	8060000	2.45	up	up	correct
FCFS.US	FirstCash Inc	20230411	96.27	97.23	95.8	96.31	160000	96.31	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20230411	999.96	999.96	981.5	983.2	144400	983.2	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230411	21.13	21.24	20.995	21.17	9600	21.17	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230411	4.54	4.54	4.54	4.54	0	4.54
FCRIX.US	FCRIX	20230411	11.75	11.75	11.75	11.75	0	11.75
FCRUX.US	FCRUX	20230411	11.69	11.69	11.69	11.69	0	11.69
FCUV.US	Focus Universal Inc. Common Stock	20230411	1.86	1.96	1.81	1.87	142800	1.87	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230411	44.3	45.01	44.21	44.21	5259	44.21	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20230411	16.07	16.57	15.455	15.71	527400	15.71	down	down	correct
FDUS.US	Fidus Investment Corporation	20230411	18.45	18.69	18.42	18.55	62400	18.55	up	up	correct
FECAX.US	FECAX	20230411	23.69	23.69	23.69	23.69	0	23.69
FEIM.US	Frequency Electronics Inc	20230411	6.6	6.9	6.6	6.75	11600	6.75	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20230411	88.8	89.95	88.52	88.53	125500	88.53	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230411	1.02	1.09	1.02	1.09	2300	1.09	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230411	9.06	9.155	8.805	8.93	57700	8.93	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230411	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230411	21.21	21.21	20.82	20.87	383800	20.87	down	down	correct
FFBW.US	FFBW Inc	20230411	11.43	11.43	11.23	11.25	2135	11.25	down	down	correct
FFIC.US	Flushing Financial Corporation	20230411	14.58	14.58	14.17	14.27	148900	14.27	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230411	0.28	0.3	0.275	0.281	53848100	0.281	up	down	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20230411	0.099	0.1112	0.095	0.11	4170	0.11	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230411	31.06	31.1	30.53	30.63	397700	30.63	down	down	correct
FFIV.US	F5 Networks Inc	20230411	146.34	147.16	144.82	145.75	513100	145.75	down	down	correct
FFNW.US	First Financial Northwest Inc	20230411	11.5	12.14	11.48	11.73	8500	11.73	up	up	correct
FFWM.US	First Foundation Inc	20230411	6.91	6.91	6.71	6.85	689200	6.85	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230411	15	15.73	14.9501	15.39	21900	15.39	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20230411	21.375	21.4	21.375	21.4	700	21.4	up	down	incorrect
FGEN.US	FibroGen Inc	20230411	19.17	19.33	18.45	18.51	728400	18.51	down	down	correct
FGF.US	FG Financial Group Inc	20230411	2.365	2.365	2.365	2.365	200	2.365
FGFPP.US	FG Financial Group Inc	20230411	17.5	17.5	17.5	17.5	0	17.5
FHB.US	First Hawaiian Inc	20230411	20.09	20.67	20.09	20.46	1091400	20.46	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230411	9.87	9.87	9.87	9.87	0	9.87
FHN.US	PF	20230411	19.29	19.29	18.8	19	8913	19	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230411	5.875	6.34	5.625	6.24	94100	6.24	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230411	10.4	10.4	10.4	10.4	0	10.4
FIBK.US	First Interstate BancSystem Inc	20230411	29.94	29.94	29.45	29.52	399400	29.52	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230411	10.23	10.24	10.23	10.235	6300	10.235	up	up	correct
FICVU.US	Frontier Investment Corp Units	20230411	10.3	10.3	10.3	10.3	0	10.3
FICVW.US	Frontier Investment Corp Warrants	20230411	0.1621	0.1621	0.1499	0.1499	414	0.1499	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20230411	9.026	9.026	9.026	9.026	200	9.026
FISI.US	Financial Institutions Inc	20230411	18.33	18.46	18.25	18.35	37300	18.35	up	up	correct
FISV.US	Fiserv Inc	20230411	114.32	115.28	113.86	114.83	3166400	114.83	up	up	correct
FITB.US	Fifth Third Bancorp	20230411	26.42	26.73	26.23	26.53	5048200	26.53	up	up	correct
FITBI.US	Fifth Third Bancorp	20230411	23.41	23.87	23.4	23.57	55600	23.57	up	up	correct
FITBO.US	Fifth Third Bancorp	20230411	21.36	21.67	21.322	21.63	6700	21.63	up	up	correct
FITBP.US	Fifth Third Bancorp	20230411	23.3	23.5	23.19	23.21	11300	23.21	down	down	correct
FIVE.US	Five Below Inc	20230411	217	219.7	216.67	217.18	781900	217.18	up	up	correct
FIVN.US	Five9 Inc	20230411	71.51	72.38	70.27	71.07	743300	71.07	down	down	correct
FIXX.US	Homology Medicines Inc	20230411	1	1.02	0.99	0.999	53200	0.999	down	down	correct
FIZZ.US	National Beverage Corp	20230411	51.85	52.24	51.1	51.15	90900	51.15	down	down	correct
FKWL.US	Franklin Wireless Corp	20230411	4.86	4.87	4.64	4.64	10800	4.64	down	down	correct
FLEX.US	Flex Ltd	20230411	21.7	21.82	21.4	21.44	2273118	21.44	down	down	correct
FLGC.US	Flora Growth Corp	20230411	0.23	0.244	0.224	0.23	826900	0.23
FLGT.US	Fulgent Genetics Inc	20230411	31.31	31.73	31.208	31.61	155400	31.61	up	up	correct
FLIC.US	The First of Long Island Corporation	20230411	12.84	12.84	12.42	12.72	196100	12.72	down	down	correct
FLL.US	Full House Resorts Inc	20230411	7.02	7.14	6.77	7.01	111400	7.01	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230411	20.06	21.1	19.62	21.05	1492600	21.05	up	up	correct
FLNT.US	Fluent Inc	20230411	0.72	0.75	0.71	0.74	117500	0.74	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230411	4.355	4.38	4.05	4.1	73500	4.1	down	up	incorrect
FLWS.US	1	20230411	11.64	11.98	11.62	11.94	480200	11.94	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230411	18.23	19.1	18.19	18.19	3700	18.19	down	down	correct
FLYW.US	Flywire Corporation	20230411	28.24	29.28	28.07	28.95	641000	28.95	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230411	23.35	23.64	22.84	23.07	10200	23.07	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230411	27.1	27.27	26.57	26.73	51500	26.73	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230411	10.16	10.16	10.16	10.16	0	10.16
FMIVU.US	Forum Merger IV Corporation	20230411	10.24	10.24	10.17	10.17	200	10.17	down	down	correct
FMIVW.US	Forum Merger IV Corporation	20230411	0.1101	0.1101	0.1101	0.1101	15212	0.1101
FMNB.US	Farmers National Banc Corp	20230411	12.09	12.27	12.09	12.18	100000	12.18	up	up	correct
FNCB.US	FNCB Bancorp Inc	20230411	6.12	6.43	6.09	6.1	66400	6.1	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230411	0.36	0.399	0.36	0.38	91100	0.38	up	up	correct
FNKO.US	Funko Inc	20230411	9.62	9.895	9.29	9.58	1304900	9.58	down	down	correct
FNLC.US	The First Bancorp Inc	20230411	24.94	25.15	24.69	24.78	22300	24.78	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230411	10.44	10.44	10.44	10.44	0	10.44
FNWB.US	First Northwest Bancorp	20230411	12.12	12.58	11.905	11.985	8400	11.985	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230411	30.2	31.9	28.5001	31	2601	31	up	down	incorrect
FOCS.US	Focus Financial Partners Inc	20230411	52.05	52.06	51.75	51.87	7500200	51.87	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20230411	11.14	11.29	11.09	11.2	1490100	11.2	up	up	correct
FONR.US	FONAR Corporation	20230411	15.93	16.1	15.9	16.1	6100	16.1	up	up	correct
FORA.US	Forian Inc	20230411	3.375	3.45	3.3	3.41	6600	3.41	up	up	correct
FORD.US	Forward Industries Inc	20230411	1.12	1.17	1.12	1.15	7300	1.15	up	up	correct
FORM.US	FormFactor Inc	20230411	30.7	31.08	30.43	30.5	354200	30.5	down	down	correct
FORR.US	Forrester Research Inc	20230411	32.99	33.58	32.97	33.22	42700	33.22	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230411	63.88	63.88	63.88	63.88	132	63.88
FOSL.US	Fossil Group Inc	20230411	3.27	3.32	3.25	3.32	224600	3.32	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230411	17.59	17.85	17.59	17.85	4100	17.85	up	up	correct
FOX.US	Fox Corporation	20230411	31.13	31.695	31.13	31.47	826900	31.47	up	down	incorrect
FOXA.US	Fox Corporation	20230411	33.92	34.5	33.54	34.19	2762500	34.19	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230411	113.43	117.455	113.43	115.51	190200	115.51	up	up	correct
FPAY.US	FlexShopper Inc	20230411	0.75	0.78	0.75	0.76	16200	0.76	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230411	29.66	29.88	29.46	29.74	10104	29.74	up	up	correct
FRBA.US	First Bank	20230411	10.05	10.29	10	10.19	31100	10.19	up	down	incorrect
FRBK.US	Republic First Bancorp Inc	20230411	1.28	1.28	1.23	1.24	808500	1.24	down	down	correct
FREE.US	Whole Earth Brands Inc	20230411	2.4	2.51	2.4	2.44	365100	2.44	up	up	correct
FREEW.US	FREEW	20230411	0.0773	0.0889	0.0756	0.0765	3355	0.0765	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230411	0.48	0.49	0.466	0.471	171000	0.471	down	down	correct
FRG.US	Franchise Group Inc	20230411	27.51	27.88	27.14	27.7	452100	27.7	up	down	incorrect
FRGAP.US	Franchise Group Inc	20230411	21.45	21.45	20.95	21.22	8300	21.22	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20230411	8.45	8.56	8.31	8.4	49600	8.4	down	up	incorrect
FRHC.US	Freedom Holding Corp	20230411	69.85	70.2	68.55	69.8	368300	69.8	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230411	10.53	10.53	10.53	10.53	1	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230411	0.432	0.439	0.39	0.395	77600	0.395	down	up	incorrect
FRME.US	First Merchants Corporation	20230411	31.73	31.91	31.21	31.27	200600	31.27	down	down	correct
FROG.US	JFrog Ltd	20230411	20.81	20.81	20.35	20.64	478200	20.64	down	up	incorrect
FROPX.US	FROPX	20230411	18.6	18.6	18.6	18.6	0	18.6
FRPH.US	FRP Holdings Inc	20230411	60.43	60.43	57.92	57.92	5900	57.92	down	up	incorrect
FRPT.US	Freshpet Inc	20230411	65.99	67.07	64.45	64.57	911400	64.57	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230411	14.77	14.81	14.32	14.41	1647700	14.41	down	down	correct
FRST.US	Primis Financial Corp	20230411	9.63	9.87	9.57	9.77	62900	9.77	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230411	0.3702	0.4	0.3702	0.3888	14444	2.3328	up	up	correct
FSBC.US	Five Star Bancorp	20230411	19.98	19.99	19.61	19.88	20048	19.88	down	up	incorrect
FSBW.US	FS Bancorp Inc	20230411	28.63	29.7	28.63	29.31	24100	29.31	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20230411	8.62	8.63	8.62	8.63	2100	8.63	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230411	15.45	15.75	15.45	15.75	1116	15.75	up	up	correct
FSLR.US	First Solar Inc	20230411	212.16	212.52	208.82	210.03	1727300	210.03	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230411	10.205	10.205	10.205	10.205	0	10.205
FSRXU.US	FinServ Acquisition Corp. II	20230411	10.365	10.365	10.365	10.365	0	10.365
FSTR.US	L.B. Foster Company	20230411	11.9	12.18	11.67	11.97	10200	11.97	up	up	correct
FSV.US	FirstService Corporation	20230411	140.9	141.09	139.88	140.02	45500	140.02	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230411	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230411	2.53	2.75	2.51	2.7	1801200	2.7	up	up	correct
FTDR.US	Frontdoor Inc	20230411	27.13	27.32	26.94	27.01	637600	27.01	down	down	correct
FTEK.US	Fuel Tech Inc	20230411	1.28	1.29	1.27	1.28	23800	1.28
FTFT.US	Future FinTech Group Inc	20230411	1.24	1.41	1.24	1.37	89800	1.37	up	up	correct
FTHM.US	Fathom Holdings Inc	20230411	4.78	5.04	4.63	4.84	53800	4.84	up	up	correct
FTNT.US	Fortinet Inc	20230411	66.71	67.64	66.55	67	3107900	67	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230411	2.42	2.52	2.38	2.5	1462900	2.5	up	up	correct
FULT.US	Fulton Financial Corporation	20230411	13.57	13.63	13.48	13.52	699400	13.52	down	down	correct
FULTP.US	Fulton Financial Corporation	20230411	16.25	16.3	15.85	16.02	34800	16.02	down	down	correct
FUNC.US	First United Corporation	20230411	16.61	17	16.56	16.6	3800	16.4038	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230411	8.19	8.21	8.01	8.2	39500	8.2	up	up	correct
FUSB.US	First US Bancshares Inc	20230411	7.89	7.9	7.74	7.8	1400	7.8	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230411	3.83	4.06	3.83	3.99	45333	3.99	up	up	correct
FUTU.US	Futu Holdings Limited	20230411	48.53	51.82	48.53	49.86	2785900	49.86	up	up	correct
FUV.US	Arcimoto Inc	20230411	1.53	1.68	1.496	1.65	135100	1.65	up	up	correct
FVCB.US	FVCBankcorp Inc	20230411	10.35	10.5	10.265	10.34	29600	10.34	down	up	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20230411	10.21	10.22	10.21	10.22	775500	10.22	up	up	correct
FWBI.US	First Wave BioPharma Inc	20230411	2.496	2.55	2.31	2.31	31300	2.31	down	down	correct
FWONA.US	Formula One Group	20230411	67.22	67.53	65.9	66.04	130500	66.04	down	down	correct
FWONK.US	Formula One Group	20230411	74.92	74.92	73.18	73.34	559700	73.34	down	down	correct
FWRD.US	Forward Air Corporation	20230411	107.98	109.8	107.98	108.83	109600	108.83	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230411	15.36	15.715	15.1607	15.65	120553	15.65	up	up	correct
FXNC.US	First National Corporation	20230411	15.3	15.6	15.3	15.39	6900	15.39	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20230411	22.21	22.59	22.18	22.37	836000	22.37	up	up	correct
GABC.US	German American Bancorp Inc	20230411	32.51	32.87	32.18	32.4	76900	32.4	down	down	correct
GAIA.US	Gaia Inc	20230411	3.25	3.3	3.15	3.15	6400	3.15	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230411	13.22	13.23	13.0594	13.16	101706	13.0828	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230411	23.547	23.547	23.45	23.49	1400	23.1798	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230411	23.09	23.09	23.09	23.09	0	22.7845
GALT.US	Galectin Therapeutics Inc	20230411	1.97	2.09	1.97	2.04	49600	2.04	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230411	10.03	10.05	9.93	9.99	18800	9.99	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20230411	10.14	10.35	10.14	10.35	4000	10.35	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20230411	10.22	10.28	10.14	10.14	400	10.14	down	up	incorrect
GAMCW.US	Golden Arrow Merger Corp	20230411	0.0502	0.0502	0.0502	0.0502	203	0.0502
GAME.US	Engine Media Holdings Inc. Common Stock	20230411	7.64	7.729	5.68	6.22	219600	6.22	down	up	incorrect
GAN.US	GAN Limited	20230411	1.29	1.34	1.29	1.29	119883	1.29
GANX.US	Gain Therapeutics Inc	20230411	4.66	4.81	4.4	4.5	63700	4.5	down	up	incorrect
GASS.US	StealthGas Inc	20230411	2.67	2.77	2.67	2.68	71900	2.68	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230411	10.08	10.08	10.08	10.08	0	10.08
GATEU.US	Marblegate Acquisition Corp. Unit	20230411	10.19	10.19	10.19	10.19	0	10.19
GATEW.US	Marblegate Acquisition Corp. Warrant	20230411	0.12	0.12	0.061	0.108	18000	0.108	down	down	correct
GBCI.US	Glacier Bancorp Inc	20230411	40.5	40.58	39.91	40.18	509800	40.18	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20230411	13.28	13.33	13.15	13.17	660700	13.17	down	up	incorrect
GBIO.US	Generation Bio Co	20230411	4.33	4.71	4.33	4.61	511700	4.61	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230411	28	28	28	28	170	28
GBNH.US	Greenbrook TMS Inc	20230411	0.65	0.68	0.61	0.634	58400	0.634	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230411	9.86	9.86	9.85	9.85	600	9.85	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20230411	10.71	10.92	10.6	10.75	47600	10.75	up	up	correct
GBRGR.US	Goldenbridge Acquisition Limited	20230411	0.42	0.4895	0.42	0.47	104790	0.47	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230411	10.82	10.82	10.82	10.82	53	10.82
GBRGW.US	Goldenbridge Acquisition Limited	20230411	0.08	0.0801	0.0402	0.0471	31451	0.0471	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230411	22.12	22.3	21.01	21.29	32964	21.29	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230411	7.72	7.85	7.72	7.79	86000	7.79	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20230411	0.6017	0.6394	0.5503	0.58	44003	0.58	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230411	25.74	25.74	25.74	25.74	0	25.74
GDEN.US	Golden Entertainment Inc	20230411	42.71	43.36	42.55	42.89	99300	42.89	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230411	4.49	4.49	3.9	4.015	7900	4.015	down	down	correct
GDRX.US	GoodRx Holdings Inc	20230411	5.77	5.88	5.67	5.81	1331000	5.81	up	up	correct
GDS.US	GDS Holdings Limited	20230411	17.68	18.3	17.535	17.93	638300	17.93	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20230411	11.97	12.39	11.67	11.73	484400	11.73	down	down	correct
GECC.US	Great Elm Capital Corporation	20230411	8.08	8.25	7.92	7.92	39600	7.92	down	up	incorrect
GECCM.US	GECCM	20230411	24.05	24.48	24.01	24.48	600	24.48	up	down	incorrect
GECCN.US	Great Elm Capital	20230411	24.5	24.68	24.5	24.59	6000	24.59	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230411	23.74	23.99	23.74	23.99	1000	23.99	up	up	correct
GEG.US	Great Elm Group Inc	20230411	2.27	2.28	2.1973	2.2	36595	2.2	down	down	correct
GENC.US	Gencor Industries Inc	20230411	14.93	15.39	14.55	15.23	30800	15.23	up	up	correct
GENE.US	Genetic Technologies Limited	20230411	1.08	1.13	1.08	1.11	36900	1.11	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230411	8.49	8.64	8.32	8.48	59900	8.48	down	down	correct
GERN.US	Geron Corporation	20230411	2.02	2.06	1.99	2.01	5337100	2.01	down	up	incorrect
GEVO.US	Gevo Inc	20230411	1.25	1.32	1.25	1.25	4222600	1.25
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230411	15.97	17.97	15	16.49	2938300	16.49	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230411	0.31	0.3405	0.27	0.3405	6720	0.3405	up	down	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230411	68.18	68.37	67.42	67.7	905200	67.7	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230411	11.21	11.67	11.21	11.65	883100	11.65	up	down	incorrect
GH.US	Guardant Health Inc	20230411	24.03	24.85	23.96	24.55	1042700	24.55	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20230411	8.499	8.499	8.08	8.08	11600	8.08	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230411	5.35	5.7	5.24	5.63	5500	5.63	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230411	3.54	3.55	3.48	3.48	49200	3.48	down	down	correct
GIGM.US	GigaMedia Limited	20230411	1.4	1.41	1.4	1.41	2400	1.41	up	up	correct
GIII.US	G	20230411	15.69	15.99	15.54	15.87	514400	15.87	up	down	incorrect
GILD.US	Gilead Sciences Inc	20230411	82.56	83.11	82.26	82.54	3669400	82.54	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20230411	4.91	4.97	4.89	4.91	81900	4.91
GIPR.US	Generation Income Properties Inc. Common Stock	20230411	4.25	4.48	4.2	4.333	9500	4.2958	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230411	0.4051	0.4227	0.4001	0.4001	8004	0.4001	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230411	27.25	27.25	27.25	27.25	0	27.25
GLAD.US	Gladstone Capital Corporation	20230411	9.23	9.3	9.19	9.2	98333	9.1228	down	down	correct
GLBE.US	Global	20230411	30.17	30.44	29.462	30	627600	30	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20230411	0.42	0.42	0.42	0.42	0	0.42
GLBS.US	Globus Maritime Limited	20230411	1.06	1.08	1.06	1.06	28200	1.06
GLBZ.US	Glen Burnie Bancorp	20230411	7.23	7.43	7.11	7.43	10744	7.3284	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230411	5.46	5.7	5.45	5.64	434800	5.64	up	up	correct
GLG.US	TD Holdings Inc	20230411	0.8	0.81	0.75	0.76	175300	0.76	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230411	0.339	0.339	0.3	0.315	97300	0.315	down	down	correct
GLNG.US	Golar LNG Limited	20230411	21.5	21.96	21.35	21.92	908500	21.92	up	up	correct
GLPG.US	Galapagos NV	20230411	38.3	38.76	38.03	38.22	99900	38.22	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230411	51.63	51.65	51.01	51.24	1132700	51.24	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230411	9.53	9.94	9.52	9.83	756900	9.83	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230411	26.9	26.9	26.9	26.9	0	26.9
GLSI.US	Greenwich LifeSciences Inc	20230411	11.03	12.57	10.45	12.21	332400	12.21	up	up	correct
GLTO.US	Galecto Inc	20230411	1.84	1.865	1.8	1.82	40900	1.82	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230411	8.26	8.27	8.01	8.13	72600	8.13	down	down	correct
GLYC.US	GlycoMimetics Inc	20230411	1.32	1.39	1.32	1.36	192600	1.36	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20230411	2.34	2.49	2.23	2.25	310500	2.25	down	up	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230411	4.97	5	4.97	5	2100	4.9254	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20230411	0.0447	0.0447	0.0447	0.0447	555	0.0447
GMDA.US	Gamida Cell Ltd	20230411	0.72	0.75	0.72	0.73	803300	0.73	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230411	26.41	26.41	26.41	26.41	0	26.41
GMVD.US	G Medical Innovations Holdings Ltd	20230411	0.541	0.574	0.541	0.567	568000	0.567	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230411	0.92	0.92	0.92	0.92	270	0.92
GNFT.US	Genfit SA	20230411	3.86	3.9	3.785	3.785	2600	3.785	down	down	correct
GNLN.US	Greenlane Holdings Inc	20230411	0.331	0.36	0.331	0.355	79100	0.355	up	up	correct
GNPX.US	Genprex Inc	20230411	0.794	0.85	0.76	0.817	100600	0.817	up	up	correct
GNSS.US	Genasys Inc	20230411	2.84	3.05	2.84	2.94	23100	2.94	up	down	incorrect
GNTX.US	Gentex Corporation	20230411	27.34	27.76	27.27	27.6	1072500	27.6	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230411	26.98	27	26.5	26.55	22300	26.55	down	down	correct
GNUS.US	Genius Brands International Inc	20230411	2.85	2.97	2.85	2.94	181000	2.94	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230411	28.81	29.81	28.79	29.72	1053900	29.72	up	up	correct
GOCO.US	GoHealth Inc	20230411	14.14	14.395	13.8	13.8	27300	13.8	down	down	correct
GOEV.US	Canoo Inc	20230411	0.545	0.61	0.536	0.566	19960600	0.566	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230411	0.0971	0.1	0.08	0.0957	74757	0.0957	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230411	8.98	9.19	8.96	9.14	1574400	9.14	up	up	correct
GOGN.US	UN	20230411	10.89	10.89	10.89	10.89	0	10.89
GOGO.US	Gogo Inc	20230411	14.43	14.65	14.37	14.39	231900	14.39	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230411	12.44	12.555	12.35	12.46	169983	12.3606	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230411	19.33	19.49	19.11	19.12	9000	18.9792	down	down	correct
GOOG.US	Alphabet Inc	20230411	106.92	107.22	105.28	106.12	18721279	106.12	down	down	correct
GOOGL.US	Alphabet Inc	20230411	106.55	106.73	104.68	105.35	26311801	105.35	down	down	correct
GOSS.US	Gossamer Bio Inc	20230411	1.08	1.15	1.062	1.14	1099400	1.14	up	up	correct
GOVX.US	GeoVax Labs Inc	20230411	0.681	0.7202	0.6652	0.6911	160361	0.6911	up	up	correct
GOVXW.US	GeoVax Labs Inc	20230411	0.12	0.175	0.11	0.16	9381	0.16	up	up	correct
GP.US	GreenPower Motor Company Inc	20230411	2.5	2.5	2.27	2.285	186930	2.285	down	down	correct
GPP.US	Green Plains Partners LP	20230411	13	13	12.85	12.93	16662	12.93	down	down	correct
GPRE.US	Green Plains Inc	20230411	32.35	32.51	31.65	32.25	493700	32.25	down	down	correct
GPRO.US	GoPro Inc	20230411	4.8	4.835	4.73	4.76	1440400	4.76	down	down	correct
GRAY.US	Graybug Vision Inc	20230411	2.1	2.4	2.1	2.21	7536	2.21	up	up	correct
GRBK.US	Green Brick Partners Inc	20230411	33.66	35.28	33.51	35.13	274100	35.13	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230411	1.81	1.852	1.76	1.85	43600	1.85	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20230411	11.06	11.06	11.06	11.06	0	11.06
GRCYU.US	Greencity Acquisition Corporation	20230411	11.415	11.415	11.415	11.415	0	11.415
GRCYW.US	Greencity Acquisition Corporation	20230411	0.0294	0.03	0.0294	0.03	5945	0.03	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20230411	0.48	0.66	0.47	0.57	3651600	0.57	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230411	7.1	7.8	6.459	6.9	17400	6.3216	down	down	correct
GRFS.US	Grifols S.A	20230411	7.33	7.67	7.3	7.48	852700	7.48	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230411	27.79	27.79	27.79	27.79	0	27.79
GRIL.US	Muscle Maker Inc	20230411	1.25	1.39	1.25	1.32	500600	1.32	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230411	10.16	10.55	10.04	10.27	30238	10.27	up	up	correct
GRMN.US	Garmin Ltd	20230411	98.82	99.32	98.31	98.59	744900	98.59	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230411	1.6	1.7	1.58	1.665	95700	1.665	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230411	0.63	0.66	0.61	0.635	159400	0.635	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20230411	2.78	2.88	2.78	2.81	31700	2.81	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230411	2.49	2.55	2.48	2.55	47200	2.55	up	up	correct
GRPN.US	Groupon Inc	20230411	3.97	4.09	3.87	4	764300	4	up	up	correct
GRTS.US	Gritstone bio Inc	20230411	2.84	3.06	2.73	3.02	632800	3.02	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230411	2.65	2.72	2.619	2.7	394800	2.7	up	up	correct
GRVY.US	Gravity Co. Ltd	20230411	56.5	57.5	53.4	56.39	78700	56.39	down	down	correct
GRWG.US	GrowGeneration Corp	20230411	3.34	3.46	3.3	3.41	676200	3.41	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20230411	50.43	52.98	49.94	50.44	29500	50.44	up	up	correct
GSHD.US	Goosehead Insurance Inc	20230411	52.66	53.525	51.935	53.03	149800	53.03	up	up	correct
GSIT.US	GSI Technology Inc	20230411	2.02	2.02	1.89	1.91	63200	1.91	down	down	correct
GSM.US	Ferroglobe PLC	20230411	4.53	4.71	4.53	4.65	845100	4.65	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230411	0.59	0.59	0.48	0.5	865800	0.5	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230411	0.007	0.01	0.007	0.0098	170171	0.0098	up	up	correct
GSRDX.US	GSRDX	20230411	9.56	9.56	9.56	9.56	0	9.56
GSREX.US	GSREX	20230411	9.56	9.56	9.56	9.56	0	9.56
GSRHX.US	GSRHX	20230411	10.05	10.05	10.05	10.05	0	10.05
GSRJX.US	GSRJX	20230411	9.57	9.57	9.57	9.57	0	9.57
GSRQX.US	GSRQX	20230411	9.74	9.74	9.74	9.74	0	9.74
GT.US	The Goodyear Tire & Rubber Company	20230411	10.98	11.02	10.83	10.93	2683100	10.93	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230411	10.39	10.39	9.42	10.37	7126	10.37	down	down	correct
GTBP.US	GT Biopharma Inc	20230411	0.51	0.6	0.48	0.52	467600	0.52	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230411	1.54	1.54	1.45	1.5	16800	1.5	down	down	correct
GTH.US	Genetron Holdings Limited	20230411	0.9101	0.9824	0.88	0.89	56062	0.89	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230411	2.51	2.619	2.51	2.57	474200	2.57	up	up	correct
GTIM.US	Good Times Restaurants Inc	20230411	2.71	2.75	2.57	2.73	8600	2.73	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230411	33.22	33.63	32.75	33.09	2136800	33.09	down	down	correct
GTX.US	Garrett Motion Inc	20230411	8.14	8.26	8.13	8.24	111747	8.24	up	down	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230411	9.2	9.28	9.155	9.22	13300	9.22	up	up	correct
GURE.US	Gulf Resources Inc	20230411	2.77	2.78	2.66	2.75	5900	2.75	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230411	10.21	10.21	10.21	10.21	0	10.21
GVP.US	GSE Systems Inc	20230411	0.72	0.8	0.69	0.77	192100	0.77	up	up	correct
GWRS.US	Global Water Resources Inc	20230411	12.51	12.77	12.51	12.66	10200	12.6349	up	up	correct
GYRO.US	Gyrodyne LLC	20230411	9.68	9.7	9.68	9.7	200	9.7	up	up	correct
HA.US	Hawaiian Holdings Inc	20230411	8.75	9.1	8.74	9.05	882200	9.05	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230411	18.29	18.36	18.01	18.09	96200	18.09	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230411	17.34	17.95	17.34	17.86	708200	17.86	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230411	6.75	7.19	6.75	6.85	7300	6.85	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20230411	37.19	37.48	36.5	36.74	1321300	36.74	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20230411	5.0116	5.0116	5.01	5.01	716	5.01	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230411	0.67	0.68	0.647	0.659	127200	0.659	down	down	correct
HAS.US	Hasbro Inc	20230411	52.47	53.07	52.35	52.41	1188000	52.41	down	down	correct
HAYN.US	Haynes International Inc	20230411	48.54	49.33	47.83	48.51	49100	48.51	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230411	11.3	11.5	11.27	11.4	10479400	11.4	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230411	21.435	21.74	21.36	21.7	9200	21.7	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230411	17.34	17.49	17.24	17.35	36500	17.35	up	up	correct
HBCP.US	Home Bancorp Inc	20230411	32.59	33.74	32.59	33.15	18878	33.15	up	up	correct
HBIO.US	Harvard Bioscience Inc	20230411	4.85	5.14	4.31	5.05	423100	5.05	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230411	10.97	11.15	10.76	11.07	318200	11.07	up	down	incorrect
HBT.US	HBT Financial Inc	20230411	19.24	19.505	19	19.04	42000	19.04	down	down	correct
HCAT.US	Health Catalyst Inc	20230411	12.75	13.045	12.615	12.93	452600	12.93	up	up	correct
HCCI.US	Heritage	20230411	34.78	35.15	34.46	34.72	34400	34.72	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230411	4.36	4.69	4.36	4.53	11300	4.53	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230411	3.98	4.1	3.91	3.91	29900	3.91	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230411	0.0221	0.0221	0.0221	0.0221	930	0.0221
HCKT.US	The Hackett Group Inc	20230411	18.97	19.19	18.85	18.92	138000	18.92	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230411	14.45	15.79	14.265	15.5	175100	15.5	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230411	10.16	10.17	10.16	10.16	13300	10.16
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230411	10.211	10.211	10.211	10.211	0	10.211
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230411	0.1826	0.1891	0.1551	0.1553	5537	0.1553	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230411	14.4	15.22	14.39	15.01	1407800	15.01	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230411	0.3	0.33	0.3	0.32	807300	0.32	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230411	10.15	10.26	10.12	10.12	22800	10.12	down	up	incorrect
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230411	10.15	10.15	10.15	10.15	0	10.15
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230411	0.1616	0.1616	0.1616	0.1616	154	0.1616
HCWB.US	HCW Biologics Inc. Common Stock	20230411	1.48	1.53	1.45	1.51	19000	1.51	up	up	correct
HDSN.US	Hudson Technologies Inc	20230411	8.15	8.4	8.12	8.3	472800	8.3	up	up	correct
HEAR.US	Turtle Beach Corporation	20230411	11.01	11.47	10.92	11.44	457200	11.44	up	up	correct
HEES.US	H&E Equipment Services Inc	20230411	41.25	41.79	41	41.01	218400	41.01	down	down	correct
HELE.US	Helen of Troy Limited	20230411	89.91	90.95	89.45	90.45	466200	90.45	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230411	0.72	0.765	0.72	0.743	102900	0.743	up	up	correct
HEPS.US	D	20230411	1.16	1.19	1.1	1.15	586900	1.15	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20230411	1.27	1.44	1.18	1.2	4490400	1.2	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230411	16.79	17.55	16.79	17.55	1151	17.55	up	up	correct
HFFG.US	HF Foods Group Inc	20230411	3.9	4.1	3.9	4.01	35200	4.01	up	up	correct
HFWA.US	Heritage Financial Corporation	20230411	20.72	20.8	20.26	20.3	132463	20.3	down	down	correct
HGBL.US	Heritage Global Inc	20230411	2.82	2.88	2.8	2.88	132100	2.88	up	up	correct
HGEN.US	Humanigen Inc	20230411	0.13	0.14	0.13	0.14	448900	0.14	up	down	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20230411	10.49	10.49	10.49	10.49	100	10.49
HHGCR.US	HHG Capital Corporation Rights	20230411	0.1284	0.14	0.1284	0.14	2500	0.14	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20230411	10.67	10.67	10.67	10.67	0	10.67
HIBB.US	Hibbett Inc	20230411	62.41	63.85	62.39	63.02	235100	63.02	up	up	correct
HHR.US	HeadHunter Group PLC	20230411	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20230411	219	226.01	219	222.66	29700	222.66	up	up	correct
HIHO.US	Highway Holdings Limited	20230411	2.02	2.03	2.02	2.03	700	2.03	up	up	correct
HIMX.US	Himax Technologies Inc	20230411	7.55	7.72	7.49	7.56	610600	7.56	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230411	1.32	1.33	1.25	1.26	202500	1.26	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20230411	3.57	3.86	3.57	3.78	2212700	3.78	up	up	correct
HLBZ.US	Helbiz Inc	20230411	2.15	2.15	1.97	2	1436272	2	down	down	correct
HLIT.US	Harmonic Inc	20230411	15.37	15.63	15.12	15.51	1695900	15.51	up	up	correct
HLMN.US	Hillman Solutions Corp	20230411	7.93	8.02	7.87	7.97	1078000	7.97	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230411	71.05	72.47	70.46	71.66	171300	71.66	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230411	1.85	1.99	1.75	1.8	520300	1.8	down	down	correct
HMNF.US	HMN Financial Inc	20230411	19.1	19.17	18.66	18.66	2100	18.66	down	down	correct
HMPT.US	Home Point Capital Inc	20230411	2.18	2.21	2.1	2.16	7794	2.16	down	down	correct
HMST.US	HomeStreet Inc	20230411	18.75	18.92	18.31	18.62	128400	18.62	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230411	7.7	7.77	7.7	7.76	4600	7.76	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230411	23.16	23.16	23.16	23.16	0	23.16
HNRG.US	Hallador Energy Company	20230411	9.53	9.72	9.35	9.39	225100	9.39	down	down	correct
HNST.US	The Honest Company Inc	20230411	1.86	1.89	1.8	1.85	1015300	1.85	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230411	18.8	19.06	18.71	18.82	43500	18.82	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230411	8.05	8.36	8.05	8.16	11700	8.16	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230411	0.0562	0.07	0.0561	0.0621	2610	0.0621	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230411	16.28	16.48	16	16.07	72100	16.07	down	down	correct
HOLX.US	Hologic Inc	20230411	83.19	83.66	82.98	83.54	1000200	83.54	up	up	correct
HON.US	Honeywell International Inc	20230411	192.88	193.16	191.82	192.19	2435600	192.19	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230411	12.15	12.18	11.98	12.02	148400	12.02	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230411	10	10.02	9.825	9.96	6217200	9.96	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230411	0.729	0.748	0.712	0.726	72700	0.726	down	down	correct
HOPE.US	Hope Bancorp Inc	20230411	9.82	9.84	9.68	9.71	604300	9.71	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230411	2.07	2.08	2.02	2.08	26500	2.08	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230411	2.45	2.58	2.41	2.47	13900	2.47	up	up	correct
HPK.US	HighPeak Energy Inc	20230411	23.7	23.823	23.35	23.51	123500	23.51	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230411	17.67	18.1	17.67	17.75	1263	17.75	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230411	10.01	10.02	10	10.02	9600	10.02	up	up	correct
HPLTU.US	Home Plate Acquisition Corp	20230411	10.18	10.18	10.18	10.18	0	10.18
HQI.US	HireQuest Inc	20230411	20.5	22.26	20.25	21.5	33400	21.5	up	up	correct
HQY.US	HealthEquity Inc	20230411	57.89	58.645	57.525	58.09	756600	58.09	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230411	31.82	32.36	31.04	31.675	608200	31.675	down	down	correct
HROW.US	Harrow Health Inc	20230411	23.57	24.01	22.77	22.91	406500	22.91	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230411	24.6	24.865	24.5	24.75	5000	24.2099	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230411	2.45	2.77	2.42	2.73	3349355	2.73	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20230411	11.55	11.6	11.44	11.51	183886	11.4014	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230411	0.218	0.219	0.18	0.195	1067700	0.195	down	up	incorrect
HSIC.US	Henry Schein Inc	20230411	83.91	85.75	83.91	85.22	971000	85.22	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230411	28.97	29.13	28.62	28.85	187300	28.85	down	up	incorrect
HSKA.US	Heska Corporation	20230411	117.39	117.47	117.13	117.32	577700	117.32	down	down	correct
HSON.US	Hudson Global Inc	20230411	23	23.8	22.55	22.55	3500	22.55	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230411	16.3	16.44	16.23	16.4	7637800	16.4	up	up	correct
HSTM.US	HealthStream Inc	20230411	27.1	27.35	27.02	27.18	75200	27.1553	up	up	correct
HSTO.US	Histogen Inc	20230411	1.16	1.2	1.11	1.11	54700	1.11	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230411	23.6	23.65	22.97	23.01	37600	23.01	down	down	correct
HTBK.US	Heritage Commerce Corp	20230411	8.41	8.44	8.32	8.33	268400	8.33	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230411	2.34	2.38	2.12	2.16	61400	2.16	down	down	correct
HTHT.US	Huazhu Group Limited	20230411	50.49	50.89	49.53	49.57	819000	49.57	down	down	correct
HTIA.US	Healthcare Trust Inc	20230411	19.65	20.1	19.55	19.76	5600	19.76	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230411	18.921	19.08	18.87	18.87	1700	18.87	down	up	incorrect
HTLD.US	Heartland Express Inc	20230411	15.61	15.96	15.54	15.82	177800	15.82	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230411	36.69	36.69	36.18	36.32	151796	36.32	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230411	23.51	23.75	23.51	23.52	4600	23.52	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230411	2.68	2.79	2.6	2.72	30837	2.72	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20230411	0.2547	0.2547	0.2412	0.242	1656	0.242	down	down	correct
HUBG.US	Hub Group Inc	20230411	81.34	81.98	80.28	81.44	150700	81.44	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230411	3.09	3.677	3.09	3.39	254700	3.39	up	up	correct
HUGE.US	FSD Pharma Inc	20230411	1.92	1.97	1.83	1.92	259700	1.92
HUIZ.US	Huize Holding Limited	20230411	1.365	1.365	1.28	1.285	30200	1.285	down	up	incorrect
HUMA.US	Humacyte Inc	20230411	3.33	3.79	3.205	3.75	282300	3.75	up	down	incorrect
HUMAW.US	Humacyte Inc	20230411	0.65	0.7994	0.65	0.7599	23836	0.7599	up	up	correct
HURC.US	Hurco Companies Inc	20230411	26.93	27.45	25.81	26.6	27500	26.6	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20230411	80.52	80.94	79.51	80.47	95800	80.47	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230411	1.93	2.04	1.91	1.98	21442000	1.98	up	down	incorrect
HVBC.US	HV Bancorp Inc	20230411	31	31.99	31	31.5	21088	31.5	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230411	23.155	23.49	23.15	23.49	1677	23.49	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20230411	36.89	36.89	36.07	36.11	503900	36.11	down	up	incorrect
HWCPZ.US	HWCPZ	20230411	23.845	24	23.68	23.75	6500	23.75	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230411	10.16	10.16	10.15	10.15	5500	10.15	down	up	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20230411	10.22	10.22	10.22	10.22	0	10.22
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230411	0.1757	0.1757	0.1101	0.1275	10159	0.1275	down	down	correct
HWKN.US	Hawkins Inc	20230411	43.52	44.29	43.52	43.68	38600	43.68	up	up	correct
HWKZ.US	UN	20230411	10.4	10.4	10.4	10.4	0	10.4
HYFM.US	Hydrofarm Holdings Group Inc	20230411	1.57	1.61	1.51	1.53	270200	1.53	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230411	0.467	0.509	0.463	0.49	7955600	0.49	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230411	0.0454	0.0799	0.0426	0.0625	62353	0.0625	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230411	0.0549	0.0549	0.045	0.05	180734	0.05	down	down	correct
HYRE.US	HyreCar Inc	20230411	0.0141	0.0189	0.0141	0.0189	18251	0.0189	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230411	0.75	0.77	0.73	0.73	897100	0.73	down	down	correct
HYZNW.US	HYZON Motors Inc	20230411	0.055	0.063	0.05	0.0607	14013	0.0607	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230411	109.18	109.73	109.13	109.53	547800	109.53	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230411	57.52	58.24	57.52	58.06	274400	58.06	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230411	15.7	15.91	15.33	15.67	660200	15.67	down	down	correct
IBCP.US	Independent Bank Corporation	20230411	17.23	17.23	16.96	17.07	67800	17.07	down	down	correct
IBEX.US	IBEX Limited	20230411	24.87	25	23.6	23.89	99100	23.89	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230411	80	81	79.74	80.28	584600	80.28	up	up	correct
IBOC.US	International Bancshares Corporation	20230411	42.95	43.22	42.4	42.94	182700	42.94	down	down	correct
IBRX.US	ImmunityBio Inc	20230411	1.58	1.67	1.53	1.54	3902500	1.54	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20230411	45.57	45.63	44.77	44.9	212100	44.9	down	up	incorrect
ICAD.US	iCAD Inc	20230411	1.43	1.43	1.36	1.43	168400	1.43
ICCC.US	ImmuCell Corporation	20230411	4.89	4.89	4.89	4.89	700	4.89
ICCH.US	ICC Holdings Inc	20230411	15.75	15.75	15.75	15.75	6200	15.75
ICCM.US	Icecure Medical	20230411	1.11	1.16	1.11	1.12	44400	1.12	up	up	correct
ICFI.US	ICF International Inc	20230411	110.28	111.39	109.47	109.87	47800	109.87	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230411	30.57	30.875	30.155	30.21	95300	30.21	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230411	3.34	3.44	3.171	3.171	2800	3.171	down	up	incorrect
ICLR.US	ICON Public Limited Company	20230411	209	211.41	206.6	210.45	376600	210.45	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230411	3.576	3.69	3.52	3.53	31300	3.53	down	down	correct
ICNC.US	UN	20230411	10.6	10.6	10.6	10.6	0	10.6
ICPT.US	Intercept Pharmaceuticals Inc	20230411	15.35	16.86	15.2	15.99	1347100	15.99	up	up	correct
ICUI.US	ICU Medical Inc	20230411	174.18	177.415	173.12	175.32	181827	175.32	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230411	6.22	6.38	5.89	5.93	104000	5.93	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230411	6.99	6.99	6.99	6.99	0	6.99
IDCC.US	InterDigital Inc	20230411	72.74	73.26	71.64	71.81	283300	71.81	down	down	correct
IDEX.US	Ideanomics Inc	20230411	0.0965	0.0989	0.093	0.0964	11860740	0.0964	down	down	correct
IDN.US	Intellicheck Inc	20230411	2.36	2.4462	2.33	2.36	7900	2.36
IDXX.US	IDEXX Laboratories Inc	20230411	479.63	480.42	472.89	478.13	327600	478.13	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20230411	14.22	14.22	13.51	13.62	360600	13.62	down	down	correct
IEP.US	Icahn Enterprises L.P	20230411	52.36	52.48	52.01	52.05	301400	52.05	down	up	incorrect
IESC.US	IES Holdings Inc	20230411	40.77	41.59	40.59	40.9	35500	40.9	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20230411	0.576	0.6	0.55	0.57	12300	0.57	down	down	correct
IFMK.US	iFresh Inc	20230411	0.002	0.002	0.002	0.002	0	0.002
IFRX.US	InflaRx N.V	20230411	4.87	5.33	4.826	4.98	3246800	4.98	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230411	8.42	8.42	8.33	8.37	24000	8.37	down	up	incorrect
IGICW.US	International General Insurance Holdings Ltd	20230411	0.54	0.54	0.5399	0.5399	3500	0.5399	down	down	correct
IGMS.US	IGM Biosciences Inc	20230411	10.7	11	9.95	10.2	793200	10.2	down	down	correct
IHRT.US	iHeartMedia Inc	20230411	3.88	4.01	3.85	3.95	1437500	3.95	up	up	correct
III.US	Information Services Group Inc	20230411	5.08	5.27	5.07	5.1	134107	5.1	up	up	correct
IIIV.US	i3 Verticals Inc	20230411	24.22	24.73	23.46	24.69	79800	24.69	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230411	1.28	1.32	1.23	1.23	22200	1.23	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230411	0.2301	0.2301	0.228	0.228	526	0.228	down	down	correct
IIVIP.US	II	20230411	160.18	163.05	160.18	161.07	1858	161.07	up	up	correct
IKNA.US	Ikena Oncology Inc	20230411	4.447	5	4.447	4.82	68400	4.82	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20230411	0.523	0.557	0.51	0.554	131300	0.554	up	up	correct
ILMN.US	Illumina Inc	20230411	229.71	232.38	227.27	227.76	732300	227.76	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230411	2.7	2.7	2.56	2.57	1237027	2.5569	down	down	correct
IMAB.US	I	20230411	3.57	3.72	3.56	3.68	201700	3.68	up	up	correct
IMAC.US	IMAC Holdings Inc	20230411	0.1353	0.354	0.1293	0.188	92474930	0.188	up	up	correct
IMACW.US	IMAC Holdings Inc	20230411	0.0125	0.045	0.0115	0.0285	42004	0.0285	up	down	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230411	10.51	10.522	10.51	10.52	77700	10.52	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230411	0.1	0.1	0.1	0.1	761	0.1
IMAQU.US	International Media Acquisition Corp. Unit	20230411	10.62	10.62	10.58	10.58	720	10.58	down	up	incorrect
IMAQW.US	International Media Acquisition Corp. Warrants	20230411	0.0275	0.0275	0.0275	0.0275	534	0.0275
IMBI.US	iMedia Brands Inc	20230411	0.49	0.54	0.48	0.52	144100	0.52	up	up	correct
IMCC.US	IM Cannabis Corp	20230411	0.69	0.72	0.69	0.698	40100	0.698	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230411	9.111	10	8.68	8.75	7100	8.75	down	down	correct
IMCR.US	Immunocore Holdings plc	20230411	51.56	52.24	50.11	50.51	225500	50.51	down	down	correct
IMGN.US	ImmunoGen Inc	20230411	3.84	3.93	3.82	3.91	1874100	3.91	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230411	92.02	92.95	91.13	91.33	64500	91.33	down	down	correct
IMMP.US	Immutep Limited	20230411	1.59	1.71	1.58	1.6	107700	1.6	up	up	correct
IMMR.US	Immersion Corporation	20230411	8.49	8.65	8.48	8.49	326300	8.46
IMNM.US	Immunome Inc	20230411	5.44	5.53	5.02	5.25	15500	5.25	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230411	24.75	25.48	24.75	25.37	19400	25.37	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230411	1.34	1.365	1.33	1.35	8300	1.35	up	up	correct
IMRN.US	Immuron Limited	20230411	1.87	2.05	1.87	1.965	3100	1.965	up	up	correct
IMRX.US	Immuneering Corporation	20230411	11.8	12.49	11.657	12.26	104600	12.26	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20230411	0.39	0.4	0.39	0.4	28000	0.4	up	up	correct
IMTX.US	Immatics N.V	20230411	6.04	6.31	6	6.16	469800	6.16	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230411	1.46	1.46	1.46	1.46	2	1.46
IMUX.US	Immunic Inc	20230411	1.3	1.45	1.3	1.44	1408100	1.44	up	down	incorrect
IMV.US	IMV Inc	20230411	0.5	0.54	0.5	0.53	37000	0.53	up	up	correct
IMVT.US	Immunovant Inc	20230411	14.21	14.73	14.21	14.65	737800	14.65	up	up	correct
IMXI.US	International Money Express Inc	20230411	25.26	25.72	25.17	25.37	221200	25.37	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230411	1.35	1.423	1.3	1.35	41100	1.35
INBK.US	First Internet Bancorp	20230411	16.54	16.91	15.88	16.62	121900	16.62	up	down	incorrect
INBKZ.US	INBKZ	20230411	20.844	20.844	20.21	20.21	2800	20.21	down	up	incorrect
INBX.US	Inhibrx Inc	20230411	16.99	17.35	16.36	17.27	359100	17.27	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230411	2.46	2.46	2.3	2.34	31700	2.34	down	down	correct
INCY.US	Incyte Corporation	20230411	74.23	74.53	73.65	74.17	1070800	74.17	down	up	incorrect
INDB.US	Independent Bank Corp	20230411	63.55	64.2	63.14	63.16	185200	63.16	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230411	9.31	9.355	9	9.28	1135300	9.28	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230411	2.65	2.65	2.545	2.6	3516	2.6	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230411	1.79	1.8	1.76	1.8	2300	1.8	up	up	correct
INDT.US	INDUS Realty Trust Inc	20230411	66.36	66.41	66.25	66.37	47100	66.37	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230411	0.16	0.17	0.16	0.16	911500	0.16
INFN.US	Infinera Corporation	20230411	7.35	7.35	7.04	7.05	2686400	7.05	down	down	correct
INGN.US	Inogen Inc	20230411	12.93	13.41	12.93	13.3	399800	13.3	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20230411	2.75	3.19	2.75	3	199468	3	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230411	2.105	2.22	2.04	2.15	8300	2.15	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20230411	1.28	1.28	1.2	1.22	56100	1.22	down	down	correct
INMB.US	INmune Bio Inc	20230411	7.44	8.08	7.053	8	52300	8	up	up	correct
INMD.US	InMode Ltd	20230411	34.59	35.3	34.52	35.1	1358900	35.1	up	up	correct
INN.US	PF	20230411	17.8326	19.2	17.8326	18.89	8886	18.89	up	up	correct
INNV.US	InnovAge Holding Corp	20230411	7.61	7.85	7.37	7.49	54000	7.49	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230411	0.73	0.74	0.7	0.73	6790600	0.73
INOD.US	Innodata Inc	20230411	8.02	8.23	7.9	7.93	91100	7.93	down	down	correct
INPX.US	Inpixon	20230411	0.34	0.34	0.32	0.325	665600	0.325	down	down	correct
INSE.US	Inspired Entertainment Inc	20230411	12.35	12.4	12	12.08	122800	12.08	down	down	correct
INSG.US	Inseego Corp	20230411	0.63	0.63	0.6	0.61	522500	0.61	down	down	correct
INSM.US	Insmed Incorporated	20230411	16.83	16.94	16.49	16.87	737100	16.87	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230411	45.04	45.59	44.15	44.25	256500	44.25	down	down	correct
INTC.US	Intel Corporation	20230411	32.66	33.11	32.32	32.35	27059100	32.35	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230411	10.1301	10.1301	10.13	10.13	7400	10.13	down	down	correct
INTG.US	The InterGroup Corporation	20230411	42	42	42	42	1200	42
INTU.US	Intuit Inc	20230411	441.85	443.61	434.39	437.5	1267300	437.5	down	down	correct
INTZ.US	Intrusion Inc	20230411	1.21	1.27	1.2	1.25	38600	1.25	up	up	correct
INVA.US	Innoviva Inc	20230411	11.8	11.83	11.78	11.81	347288	11.81	up	up	correct
INVE.US	Identiv Inc	20230411	6.41	6.6	6.27	6.5	106600	6.5	up	up	correct
INVO.US	INVO Bioscience Inc	20230411	0.53	0.557	0.5	0.52	40400	0.52	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230411	3.08	3.15	3.01	3.05	1350300	3.05	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230411	1.19	1.19	1.19	1.19	40	1.19
INZY.US	Inozyme Pharma Inc	20230411	5.58	6	5.312	5.89	1003600	5.89	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230411	10.63	10.63	10.63	10.63	0	10.63
IOBT.US	IO Biotech Inc. Common Stock	20230411	1.86	1.9	1.8	1.835	18000	1.835	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230411	3.01	3.16	2.79	3.03	73200	3.03	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20230411	36.99	37.31	36.74	37.23	638400	37.23	up	up	correct
IOSP.US	Innospec Inc	20230411	105.99	106.92	105.06	106.06	76300	106.06	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20230411	5.57	5.63	5.35	5.5	2652900	5.5	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230411	2.9	2.9	2.83	2.85	20100	2.85	down	down	correct
IPAR.US	Inter Parfums Inc	20230411	139.6	141.63	139.41	140.21	100300	140.21	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230411	6.61	6.91	2.41	2.9	2963695	2.9	down	down	correct
IPGP.US	IPG Photonics Corporation	20230411	117.02	117.87	116.39	116.66	113800	116.66	down	down	correct
IPHA.US	Innate Pharma S.A	20230411	3.28	3.38	3.25	3.38	29600	3.38	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230411	3.24	3.35	3.12	3.16	76800	3.16	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230411	10.23	10.23	10.23	10.23	100	10.23
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230411	10.28	10.28	10.28	10.28	0	10.28
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20230411	0.0569	0.1123	0.0506	0.0506	9731	0.0506	down	down	correct
IPW.US	iPower Inc.	20230411	0.58	0.62	0.58	0.61	6300	0.61	up	up	correct
IPWR.US	Ideal Power Inc	20230411	10.504	10.88	10.504	10.55	4500	10.55	up	up	correct
IQ.US	iQIYI Inc	20230411	6.76	6.88	6.65	6.74	5521400	6.74	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230411	10.31	10.35	10.29	10.35	1215	10.35	up	up	correct
IRBT.US	iRobot Corporation	20230411	41.71	42.1	41.46	41.47	196100	41.47	down	down	correct
IRDM.US	Iridium Communications Inc	20230411	60.41	60.91	59.89	59.97	475600	59.97	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20230411	3.5	4.06	3.42	3.9	2498000	3.9	up	up	correct
IRIX.US	IRIDEX Corporation	20230411	2.16	2.23	2.12	2.23	41900	2.23	up	up	correct
IRMD.US	IRadimed Corporation	20230411	41.06	41.95	39.839	41.11	32600	41.11	up	up	correct
IROQ.US	IF Bancorp Inc	20230411	15.2601	15.2601	15.2601	15.2601	97	15.2601
IRTC.US	iRhythm Technologies Inc	20230411	129.2	135.71	129.2	132.83	379400	132.83	up	up	correct
ISEE.US	IVERIC bio Inc	20230411	27.41	27.79	27.225	27.63	1417900	27.63	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230411	10.65	10.81	10.61	10.77	2650500	10.77	up	up	correct
ISIG.US	Insignia Systems Inc	20230411	7	7.1	7	7.1	5400	7.1	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230411	1.3	1.314	1.21	1.23	22300	1.23	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20230411	259.6	263.62	259.17	262.77	1620600	262.77	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230411	7.59	7.66	7.5	7.51	15100	7.51	down	down	correct
ISTR.US	Investar Holding Corporation	20230411	13.68	13.828	13.31	13.43	25100	13.43	down	down	correct
ISUN.US	iSun Inc	20230411	0.84	0.86	0.7705	0.81	134603	0.81	down	down	correct
ITCI.US	Intra	20230411	59.41	60.48	58.52	58.7	768700	58.7	down	down	correct
ITI.US	Iteris Inc	20230411	4.61	4.77	4.53	4.69	162800	4.69	up	up	correct
ITIC.US	Investors Title Company	20230411	147	147.2	147	147.2	2000	147.2	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20230411	13.42	13.84	12.85	13.18	418200	13.18	down	down	correct
ITRI.US	Itron Inc	20230411	53.76	54.41	53.25	53.98	135300	53.98	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230411	0.96	1.02	0.95	0.981	17700	0.981	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230411	21.64	21.87	21.52	21.61	16400	21.61	down	down	correct
IVA.US	Inventiva S.A	20230411	3.25	3.25	3.12	3.15	17500	3.15	down	down	correct
IVAC.US	Intevac Inc	20230411	7.21	7.54	7.21	7.41	253900	7.41	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20230411	10.29	10.29	10.29	10.29	0	10.29
IZEA.US	IZEA Worldwide Inc	20230411	0.596	0.624	0.56	0.61	144100	0.61	up	up	correct
JACK.US	Jack in the Box Inc	20230411	87.11	88.57	87.11	88.33	262900	88.33	up	up	correct
JAGX.US	Jaguar Health Inc	20230411	0.545	0.61	0.541	0.59	1875200	0.59	up	up	correct
JAKK.US	JAKKS Pacific Inc	20230411	19.13	20.46	19.13	20.19	273200	20.19	up	up	correct
JAMF.US	Jamf Holding Corp	20230411	19.08	19.46	19.08	19.25	224200	19.25	up	up	correct
JAN.US	JanOne Inc	20230411	0.96	0.99	0.87	0.87	61400	0.87	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20230411	13.51	14.015	13.24	13.91	45200	13.91	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230411	10.13	10.15	10.128	10.15	44200	10.15	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20230411	10.087	10.15	9.342	10.08	5400	10.08	down	down	correct
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230411	0.06	0.1107	0.051	0.0691	5608	0.0691	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20230411	146.48	147.44	146.23	146.65	312000	146.65	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230411	174.89	176.8	174.69	175.52	551100	175.52	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230411	7.1	7.3	7.07	7.22	6488300	7.22	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230411	97	97.91	96.73	97.47	45800	97.47	up	up	correct
JCTCF.US	Jewett	20230411	5.6	5.6	5.6	5.6	3	5.6
JD.US	JD.com Inc	20230411	40.54	40.75	39.96	40.01	10072900	40.01	down	down	correct
JFIN.US	Jiayin Group Inc	20230411	3.89	3.89	3.71	3.782	47900	3.782	down	down	correct
JFU.US	9F Inc	20230411	1.9	2.1	1.825	2.04	39100	2.04	up	up	correct
JG.US	Aurora Mobile Limited	20230411	0.52	0.52	0.48	0.49	72400	0.49	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230411	152.62	153.62	151.91	152.59	52400	152.59	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230411	149.23	153.63	148.53	153.39	811200	153.39	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20230411	1.87	1.89	1.86	1.87	629700	1.87
JOAN.US	JOANN Inc	20230411	1.63	1.69	1.61	1.62	283300	1.62	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230411	61.25	62.25	61.25	61.43	19900	61.12	up	up	correct
JPM.US	PM	20230411	20.18	20.27	20.13	20.15	156892	20.15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230411	4.515	4.515	4.35	4.43	21700	4.43	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20230411	19.95	20.86	19.72	19.92	214100	19.92	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230411	19.35	19.44	19.1	19.26	13600	19.26	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230411	1.48	1.501	1.45	1.45	344900	1.45	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230411	0.185	0.1975	0.1776	0.1776	2612	0.1776	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230411	10.24	10.24	10.23	10.23	30000	10.23	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230411	10.22	10.22	10.19	10.19	300	10.19	down	down	correct
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230411	0.1405	0.1405	0.1405	0.1405	6614	0.1405
JUPW.US	Jupiter Wellness Inc	20230411	0.451	0.48	0.442	0.47	163200	0.47	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230411	0.0709	0.0709	0.0709	0.0709	405	0.0709
JVA.US	Coffee Holding Co. Inc	20230411	2.15	2.17	2.09	2.11	26000	2.11	down	down	correct
JWEL.US	Jowell Global Ltd	20230411	0.26	0.27	0.252	0.27	1103700	0.27	up	up	correct
JYNT.US	The Joint Corp	20230411	16.08	16.439	15.67	15.7	72700	15.7	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230411	0.124	0.13	0.112	0.123	443300	0.123	down	up	incorrect
KAII.US	Kismet Acquisition Two Corp	20230411	10.21	10.245	10.2	10.2	11027	10.2	down	up	incorrect
KAIIU.US	Kismet Acquisition Two Corp	20230411	10.24	10.25	10.2	10.2	400	10.2	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20230411	13.88	17.8	13.62	17.04	983400	17.04	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230411	73.14	73.89	72.06	72.11	110000	72.11	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20230411	8.21	8.5	8.04	8.47	168800	8.47	up	up	correct
KARO.US	Karooooo Ltd	20230411	23.01	23.16	22.04	23.0893	15583	23.0893	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230411	0.6	0.62	0.599	0.61	24400	0.61	up	down	incorrect
KBAL.US	Kimball International Inc	20230411	12.26	12.3	12.23	12.23	635900	12.23	down	down	correct
KBNT.US	Kubient Inc	20230411	0.588	0.66	0.588	0.63	20900	0.63	up	up	correct
KBNTW.US	Kubient Inc	20230411	0.027	0.0279	0.027	0.0279	5300	0.0279	up	up	correct
KERN.US	Akerna Corp	20230411	0.8	0.83	0.751	0.825	37600	0.825	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230411	8.2	8.64	8.02	8.34	4466600	8.34	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20230411	21	22.075	20.2	20.38	1601100	20.38	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20230411	35.27	35.41	35.15	35.25	5616937	35.25	down	up	incorrect
KE.US	Kimball Electronics Inc	20230411	23.15	23.245	22.75	22.79	63900	22.79	down	down	correct
KELYA.US	Kelly Services Inc	20230411	16.4	16.63	16.01	16.48	198600	16.48	up	down	incorrect
KELYB.US	Kelly Services Inc	20230411	16.86	16.86	16.86	16.86	0	16.86
KEQU.US	Kewaunee Scientific Corporation	20230411	15.5456	16.07	15.5456	16	1460	16	up	up	correct
KERNW.US	Akerna Corp	20230411	0.0164	0.0184	0.0164	0.0184	3450	0.0184	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230411	6.45	6.45	6.45	6.45	300	6.45
KFRC.US	Kforce Inc	20230411	64.04	64.54	63.67	64.38	115600	64.38	up	up	correct
KHC.US	The Kraft Heinz Company	20230411	39.2	39.315	38.95	39.25	5741800	39.25	up	up	correct
KIDS.US	OrthoPediatrics Corp	20230411	47.84	49.26	47.7	48.84	117300	48.84	up	up	correct
KINS.US	Kingstone Companies Inc	20230411	1.19	1.28	1.13	1.28	15200	1.28	up	up	correct
KINZ.US	KINS Technology Group Inc	20230411	1.42	1.44	1.2101	1.33	137394	1.33	down	up	incorrect
KIRK.US	Kirkland's Inc	20230411	2.83	2.89	2.79	2.85	81000	2.85	up	up	correct
KLAC.US	KLA Corporation	20230411	384.24	385.44	377.03	377.91	991600	377.91	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20230411	0.0002	0.0002	0.0002	0.0002	513	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230411	50.55	50.95	50.02	50.08	298700	50.08	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230411	1.91	1.93	1.79	1.92	183600	1.92	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230411	12.29	12.4	11.72	11.78	201800	11.78	down	down	correct
KMDA.US	Kamada Ltd	20230411	4.73	4.73	4.6	4.6	6200	4.6	down	down	correct
KMPH.US	KemPharm Inc	20230411	6.06	6.2	5.88	6.11	209782	6.11	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230411	2.67	2.78	2.67	2.73	121300	2.73	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230411	10.7	10.79	10.485	10.76	363000	10.76	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230411	311.35	314.52	309.886	313.53	106500	313.53	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230411	6.1	6.27	5.99	6.12	41900	6.12	up	up	correct
KOD.US	Kodiak Sciences Inc	20230411	4.76	4.87	4.66	4.85	399500	4.85	up	up	correct
KOPN.US	Kopin Corporation	20230411	1.05	1.08	1.04	1.05	221600	1.05
KORE.US	WT	20230411	0.11	0.11	0.09	0.0901	18182	0.0901	down	down	correct
KOSS.US	Koss Corporation	20230411	4.66	4.75	4.57	4.67	10500	4.67	up	up	correct
KPLT.US	Katapult Holdings Inc	20230411	0.47	0.495	0.45	0.47	130200	0.47
KPRX.US	Kiora Pharmaceuticals Inc	20230411	3.66	3.66	3.441	3.63	23300	3.63	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230411	3.89	4.195	3.89	4.16	2153200	4.16	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230411	3.06	3.38	3	3.28	57300	3.28	up	up	correct
KRKR.US	36Kr Holdings Inc	20230411	1.02	1.09	1.02	1.031	64400	1.031	up	up	correct
KRMD.US	Repro Med Systems Inc	20230411	4.02	4.07	3.99	4.04	77900	4.04	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230411	10.34	10.345	10.34	10.34	19100	10.34
KRNLU.US	Kernel Group Holdings Inc	20230411	10.365	10.4	10.365	10.4	600	10.4	up	up	correct
KRNT.US	Kornit Digital Ltd	20230411	18.06	18.47	17.825	18.33	328900	18.33	up	up	correct
KRNY.US	Kearny Financial Corp	20230411	8.18	8.2	8.11	8.13	156800	8.13	down	down	correct
KRON.US	Kronos Bio Inc	20230411	1.3	1.365	1.26	1.29	297698	1.29	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20230411	38.4	39.15	37.5	37.58	128600	37.58	down	down	correct
KRT.US	Karat Packaging Inc	20230411	13.7	13.765	13.5	13.66	13700	13.66	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230411	180.04	181.89	177.33	181.69	340100	181.69	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230411	59.42	73.74	58.1	72.97	1816500	72.97	up	up	correct
KRYS.US	Krystal Biotech Inc	20230411	82.21	83.98	82.19	83.65	155900	83.65	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20230411	0.63	0.6598	0.592	0.63	91019	0.63
KTCC.US	Key Tronic Corporation	20230411	7.24	7.24	6.8	6.9	13800	6.9	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230411	12.92	13.05	12.87	12.89	472700	12.89	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20230411	3.08	3.08	2.91	2.91	42400	2.91	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230411	0.42	0.42	0.375	0.398	62900	0.398	down	down	correct
KURA.US	Kura Oncology Inc	20230411	12	12.23	11.83	11.96	418900	11.96	down	up	incorrect
KVHI.US	KVH Industries Inc	20230411	11.42	11.96	11.42	11.83	92100	11.83	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230411	10.19	10.19	10.16	10.17	1289	10.17	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20230411	10.19	10.19	10.19	10.19	0	10.19
KXIN.US	Kaixin Auto Holdings	20230411	0.415	0.45	0.411	0.45	329500	0.45	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230411	31.28	32.04	30.69	31.36	240100	31.36	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20230411	1.15	1.17	1.13	1.16	43100	1.16	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230411	2.35	2.42	2.33	2.38	1233000	2.38	up	down	incorrect
LABP.US	Landos Biopharma Inc	20230411	0.289	0.289	0.28	0.289	40400	0.289
LAKE.US	Lakeland Industries Inc	20230411	14.4	14.75	14.25	14.25	17200	14.25	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230411	100.32	101.98	99.58	101.28	413200	101.28	up	up	correct
LANC.US	Lancaster Colony Corporation	20230411	200.87	202.56	200.76	202.03	129100	202.03	up	up	correct
LAND.US	Gladstone Land Corporation	20230411	17.03	17.03	16.72	16.91	238437	16.8635	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20230411	23.827	23.904	23.8	23.9	1400	23.7952	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20230411	24.06	24.2	23.9	23.925	6100	23.7994	down	up	incorrect
LARAX.US	LARAX	20230411	8.9	8.9	8.9	8.9	0	8.9
LARK.US	Landmark Bancorp Inc	20230411	21.04	21.3	20.65	20.93	6100	20.93	down	down	correct
LASR.US	nLIGHT Inc	20230411	9.51	9.906	9.25	9.28	227900	9.28	down	down	correct
LAUR.US	Laureate Education Inc	20230411	11.38	11.615	11.11	11.53	1128900	11.53	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20230411	5.75	5.94	5.68	5.79	9796800	5.79	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20230411	10.77	11.58	10.77	11.21	136300	11.21	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230411	15.2	15.42	14.98	14.99	567700	14.99	down	down	correct
LBC.US	Luther Burbank Corporation	20230411	9.74	9.87	9.57	9.6	40800	9.6	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230411	5.01	5.47	5	5.335	33000	5.335	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230411	81.11	82.68	81.11	82.4	93000	82.4	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230411	80.87	82.38	80.71	82.02	464000	82.02	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230411	22.86	23.17	22.86	23.042	3100	23.042	up	up	correct
LBTYA.US	Liberty Global plc	20230411	19.56	19.69	19.44	19.62	841500	19.62	up	up	correct
LBTYB.US	Liberty Global plc	20230411	19.84	19.84	19.84	19.84	0	19.84
LBTYK.US	Liberty Global plc	20230411	20.44	20.66	20.44	20.56	1591300	20.56	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230411	10.07	10.07	10.07	10.07	0	10.07
LCAA.US	L Catterton Asia Acquisition Corp	20230411	10.24	10.25	10.24	10.25	67200	10.25	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230411	10.62	10.62	10.62	10.62	0	10.62
LCAAW.US	L Catterton Asia Acquisition Corp	20230411	0.4839	0.5452	0.4803	0.5033	10212	0.5033	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230411	10.11	10.11	10.11	10.11	0	10.11
LCAPW.US	Lionheart Acquisition Corporation II	20230411	0.84	0.9	0.83	0.9	15543	0.9	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20230411	8.08	8.685	8.06	8.46	20643700	8.46	up	up	correct
LCNB.US	LCNB Corp	20230411	16.41	17.25	16.41	17.11	33900	17.11	up	up	correct
LCRDX.US	LCRDX	20230411	8.9	8.9	8.9	8.9	0	8.9
LCRUX.US	LCRUX	20230411	8.91	8.91	8.91	8.91	0	8.91
LCUT.US	Lifetime Brands Inc	20230411	5.54	5.6	5.21	5.24	55700	5.24	down	down	correct
LE.US	Lands' End Inc	20230411	8.98	9.13	8.9	8.97	127000	8.97	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230411	160.37	161.4	159.47	160.38	240000	160.38	up	up	correct
LEDS.US	SemiLEDs Corporation	20230411	2.17	2.2	2.16	2.2	6200	2.2	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230411	12.69	13.03	12.4	12.43	16200	12.43	down	down	correct
LEGH.US	Legacy Housing Corporation	20230411	21.75	22.373	21.58	22.22	50600	22.22	up	up	correct
LEGN.US	Legend Biotech Corporation	20230411	50.22	51.4	48.8	50.56	447800	50.56	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230411	48.29	48.29	48.29	48.29	0	48.29
LESL.US	Leslie's Inc	20230411	11.17	11.445	11.08	11.29	2385700	11.29	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20230411	2.35	2.4	2.325	2.325	7600	2.325	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230411	0.6	0.6	0.6	0.6	399	0.6
LFMD.US	LifeMD Inc	20230411	1.67	1.7	1.64	1.67	31600	1.67
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230411	14.31	14.31	14.016	14.3	1700	14.3	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230411	7.86	8.12	7.82	7.88	638700	7.88	up	up	correct
LFUS.US	Littelfuse Inc	20230411	256.92	259.91	255.53	257.5	64400	257.5	up	down	incorrect
LFVN.US	LifeVantage Corporation	20230411	3.45	3.59	3.38	3.525	4800	3.525	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230411	0.25	0.25	0.225	0.228	396900	0.228	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230411	0.02	0.02	0.0167	0.0167	70936	0.0167	down	down	correct
LGIH.US	LGI Homes Inc	20230411	109.82	114.37	109.82	112.85	155000	112.85	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230411	72.98	75	72.41	74.99	72700	74.99	up	up	correct
LGO.US	Largo Resources Ltd	20230411	5.18	5.29	5.13	5.16	23900	5.16	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230411	10.58	10.58	10.58	10.58	0	10.58
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230411	10.57	10.57	10.57	10.57	0	10.57
LGVN.US	Longeveron Inc	20230411	2.65	2.9	2.64	2.87	43500	2.87	up	up	correct
LHDX.US	Lucira Health Inc	20230411	0.3199	0.358	0.1301	0.1714	5507536	0.1714	down	down	correct
LI.US	Li Auto Inc	20230411	24.37	24.675	23.82	23.83	5444886	23.83	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230411	1.77	2.1	1.77	2	173900	2	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230411	10.64	10.64	10.64	10.64	0	10.64
LIDR.US	Aeye Inc	20230411	0.249	0.256	0.241	0.251	440300	0.251	up	up	correct
LIDRW.US	AEye Inc	20230411	0.04	0.04	0.032	0.032	1500	0.032	down	down	correct
LIFE.US	aTyr Pharma Inc	20230411	1.92	2.05	1.856	1.99	1201900	1.99	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20230411	8.27	8.94	8.2	8.87	403300	8.87	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230411	8.19	8.89	8.14	8.83	1673700	8.83	up	down	incorrect
LILM.US	Lilium NV	20230411	0.62	0.647	0.603	0.614	1591300	0.614	down	down	correct
LILMW.US	Lilium Equity Warrants	20230411	0.062	0.062	0.062	0.062	200	0.062
LINC.US	Lincoln Educational Services Corporation	20230411	5.86	6.51	5.73	6.42	244100	6.42	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230411	9.1	9.37	8.99	9.24	235900	9.24	up	up	correct
LINK.US	Interlink Electronics Inc	20230411	9.1678	9.1678	9.1678	9.1678	290	9.1678
LIQT.US	LiqTech International Inc	20230411	0.43	0.43	0.4	0.41	32100	0.41	down	down	correct
LITE.US	Lumentum Holdings Inc	20230411	47.54	48.06	46.79	46.84	765200	46.84	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230411	1.9	1.95	1.88	1.94	55400	1.94	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230411	10.155	10.16	10.15	10.15	65400	10.15	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230411	10.18	10.18	10.18	10.18	0	10.18
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230411	0.1101	0.1101	0.1101	0.1101	22954	0.1101
LIVE.US	Live Ventures Incorporated	20230411	31.33	31.33	31.33	31.33	700	31.33
LIVN.US	LivaNova PLC	20230411	42.96	43.57	42.73	43.02	355500	43.02	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20230411	0.93	0.93	0.82	0.85	96100	0.85	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230411	0.096	0.1	0.096	0.1	700	0.1	up	up	correct
LIZI.US	Lizhi Inc	20230411	0.71	0.74	0.69	0.709	143600	0.709	down	down	correct
LKCO.US	Luokung Technology Corp	20230411	1.82	1.84	1.74	1.75	65600	1.75	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230411	60.46	60.51	59.4	59.75	170200	59.75	down	down	correct
LKQ.US	LKQ Corporation	20230411	55.85	56.69	55.4	56.47	1323700	56.47	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230411	53.37	53.77	52.91	53.1	53400	53.1	down	down	correct
LMB.US	Limbach Holdings Inc	20230411	17.51	17.99	17.51	17.94	111000	17.94	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230411	0.59	0.67	0.55	0.56	221700	0.56	down	up	incorrect
LMDXW.US	LumiraDx Limited Warrant	20230411	0.0748	0.0748	0.0748	0.0748	20	0.0748
LMFA.US	LM Funding America Inc	20230411	0.805	0.845	0.805	0.826	91900	0.826	up	up	correct
LMNL.US	Liminal BioSciences Inc	20230411	6.86	6.87	6.51	6.64	112600	6.64	down	down	correct
LMNR.US	Limoneira Company	20230411	17.69	17.89	17.41	17.73	222000	17.73	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230411	2.55	2.55	2.41	2.5	2159	2.5	down	down	correct
LMST.US	Limestone Bancorp Inc	20230411	22.68	23.1	22.44	22.95	5200	22.95	up	up	correct
LNSR.US	LENSAR Inc	20230411	2.47	2.633	2.47	2.6	3300	2.6	up	up	correct
LNT.US	Alliant Energy Corporation	20230411	54.92	55.3	54.79	55.06	925800	55.06	up	up	correct
LNTH.US	Lantheus Holdings Inc	20230411	86.56	87	85.53	86.35	862600	86.35	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230411	5.02	5.05	4.93	4.98	43400	4.98	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230411	24.42	25.195	24.35	24.68	235500	24.68	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230411	9.12	9.4	9.06	9.33	470700	9.33	up	up	correct
LOGI.US	Logitech International S.A	20230411	57.27	57.33	56.64	56.68	422500	56.68	down	down	correct
LOOP.US	Loop Industries Inc	20230411	3.15	3.39	3.05	3.08	75300	3.08	down	down	correct
LOPE.US	Grand Canyon Education Inc	20230411	114.9	117.9	114.9	116.39	282100	116.39	up	up	correct
LOVE.US	The Lovesac Company	20230411	28.69	28.87	27.45	28.32	452700	28.32	down	down	correct
LPCN.US	Lipocine Inc	20230411	0.32	0.33	0.31	0.313	42400	0.313	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20230411	197.68	198.41	194.16	195.27	994500	195.27	down	down	correct
LPRO.US	Open Lending Corporation	20230411	6.96	7.06	6.93	7.05	900500	7.05	up	up	correct
LPSN.US	LivePerson Inc	20230411	4.64	4.85	4.59	4.78	1081900	4.78	up	up	correct
LPTH.US	LightPath Technologies Inc	20230411	1.42	1.44	1.4	1.42	8900	1.42
LPTX.US	Leap Therapeutics Inc	20230411	0.315	0.32	0.3	0.3	259600	0.3	down	down	correct
LQDA.US	Liquidia Corporation	20230411	6.76	6.8	6.71	6.74	334400	6.74	down	down	correct
LQDT.US	Liquidity Services Inc	20230411	13.18	13.18	12.98	13.03	104700	13.03	down	down	correct
LRCX.US	Lam Research Corporation	20230411	510.3	511.76	505.65	507.51	908000	507.51	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20230411	20.79	21	20.74	20.81	2102	20.81	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20230411	4.44	4.705	4.4	4.55	117200	4.55	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230411	9.81	9.81	9.81	9.81	143	9.81
LSCC.US	Lattice Semiconductor Corporation	20230411	92.93	93.97	91.65	91.95	1494000	91.95	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20230411	6.1	6.35	6.1	6.2	9900	6.2	up	down	incorrect
LSEAW.US	Landsea Homes Corporation	20230411	0.14	0.14	0.137	0.1385	28905	0.1385	down	up	incorrect
LSTR.US	Landstar System Inc	20230411	178.12	179.59	177.6	178.51	138200	178.51	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230411	29.04	29.45	29.032	29.3	846900	29.3	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20230411	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230411	29.14	29.33	28.902	29.18	1095500	29.18	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20230411	5.17	5.17	5.17	5.17	0	5.17
LTBR.US	Lightbridge Corporation	20230411	3.98	4.1	3.97	4	30300	4	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20230411	4.89	4.89	4.89	4.89	0	4.89
LTCH.US	Latch Inc	20230411	0.658	0.675	0.613	0.645	348900	0.645	down	down	correct
LTCHW.US	Latch Inc	20230411	0.06	0.06	0.06	0.06	0	0.06
LTIFX.US	LTIFX	20230411	5.22	5.22	5.22	5.22	0	5.22
LTRN.US	Lantern Pharma Inc	20230411	4.94	5.24	4.882	5.05	9100	5.05	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230411	0.79	0.8	0.773	0.8	244000	0.8	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230411	23	23	23	23	300	23
LTRX.US	Lantronix Inc	20230411	4.53	4.65	4.5	4.6	58000	4.6	up	up	correct
LTRYW.US	Lottery Com	20230411	0.0203	0.0259	0.0203	0.022	12666	0.022	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230411	1.35	1.49	1.35	1.45	107100	1.45	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20230411	362.75	368.94	361.8	365.81	1329300	365.81	up	up	correct
LUMO.US	Lumos Pharma Inc	20230411	3.35	3.5	3.35	3.4	4300	3.4	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230411	6.85	7.04	6.83	6.88	144800	6.88	up	down	incorrect
LUNG.US	Pulmonx Corporation	20230411	10.99	11.215	10.82	11	539000	11	up	up	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230411	10.4308	10.4308	10.4308	10.4308	0	10.4308
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230411	2.04	2.15	1.98	2.06	42100	2.06	up	up	correct
LVO.US	LiveOne Inc	20230411	1.39	1.451	1.35	1.37	656100	1.37	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20230411	3.15	3.169	2.965	3.04	95400	3.04	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230411	2.67	2.67	2.67	2.67	5	2.67
LVOXW.US	LiveVox Holding Inc	20230411	0.34	0.34	0.3	0.3	120357	0.3	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230411	1.42	1.58	1.4	1.41	53300	1.41	down	down	correct
LWAY.US	Lifeway Foods Inc	20230411	6.23	6.25	6	6.11	7200	6.11	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230411	4.67	4.87	4.57	4.85	425600	4.85	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230411	2.6	2.705	2.54	2.66	331700	2.66	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230411	2.38	2.56	2.37	2.42	472400	2.42	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230411	0.638	0.682	0.603	0.631	48900	0.631	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230411	2.61	2.875	2.61	2.81	883600	2.81	up	up	correct
LYFT.US	Lyft Inc	20230411	10	10.37	9.96	10.35	15286200	10.35	up	up	correct
LYLT.US	Loyalty Ventures Inc	20230411	0.0175	0.021	0.0153	0.018	251200	0.018	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20230411	2.52	2.8	2.5	2.5	65700	2.5	down	down	correct
LYTS.US	LSI Industries Inc	20230411	13.19	13.27	12.94	13.09	140200	13.09	down	down	correct
LZ.US	LegalZoom.com Inc	20230411	9.32	9.45	9.145	9.19	636300	9.19	down	up	incorrect
MACA.US	Moringa Acquisition Corp	20230411	10.54	10.54	10.54	10.54	0	10.54
MACAU.US	Moringa Acquisition Corp	20230411	10.25	10.25	10.25	10.25	0	10.25
MACK.US	Merrimack Pharmaceuticals Inc	20230411	12.77	12.81	12.62	12.72	61200	12.72	down	down	correct
MANH.US	Manhattan Associates Inc	20230411	152.52	154.16	152.2	152.79	189200	152.79	up	down	incorrect
MAPS.US	WM Technology Inc	20230411	0.681	0.7	0.65	0.654	345500	0.654	down	up	incorrect
MAPSW.US	WM Technology Inc	20230411	0.07	0.07	0.0688	0.0699	2100	0.0699	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230411	10.684	10.71	10.68	10.71	70500	10.71	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230411	10.7	10.7	10.7	10.7	0	10.7
MAR.US	Marriott International Inc	20230411	163.45	164.73	162.99	163.88	1203900	163.88	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20230411	9.46	10.64	9.27	10.23	63439500	10.23	up	up	correct
MARK.US	Remark Holdings Inc	20230411	1.14	1.23	1.14	1.16	364500	1.16	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20230411	7.93	7.93	7.41	7.42	3300	7.42	down	down	correct
MASI.US	Masimo Corporation	20230411	187	190.69	187	189.07	212100	189.07	up	up	correct
MASS.US	908 Devices Inc	20230411	8.47	9.06	8.47	8.8	159800	8.8	up	up	correct
MAT.US	Mattel Inc	20230411	17.83	17.93	17.73	17.8	2060700	17.8	down	down	correct
MATW.US	Matthews International Corporation	20230411	36.2	36.75	36.04	36.56	76500	36.56	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230411	28.4	29.48	27.845	29	654000	29	up	up	correct
MAYS.US	J.W. Mays Inc	20230411	43.5	43.5	43.5	43.5	400	43.5
MBCN.US	Middlefield Banc Corp	20230411	27.76	28.39	27.5775	28.39	16224	28.39	up	up	correct
MBIN.US	Merchants Bancorp	20230411	26.2	26.32	26	26.16	79200	26.16	down	down	correct
MBINN.US	Merchants Bancorp	20230411	20.11	20.57	20.054	20.42	7300	20.42	up	up	correct
MBINO.US	Merchants Bancorp	20230411	20.75	20.835	20.55	20.835	11300	20.835	up	up	correct
MBINP.US	Merchants Bancorp	20230411	22.97	22.97	22.97	22.97	1	22.97
MBIO.US	Mustang Bio Inc	20230411	3.19	3.255	3.1	3.1	52900	3.1	down	up	incorrect
MBNKP.US	Medallion Bank	20230411	23.551	23.551	23	23	600	23	down	down	correct
MBOT.US	Microbot Medical Inc	20230411	1.87	1.93	1.8	1.83	40200	1.83	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20230411	0.92	0.9399	0.9	0.9	13433	0.9	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230411	10.93	10.93	10.93	10.93	200	10.93
MBTCR.US	Nocturne Acquisition Corporation	20230411	0.115	0.115	0.115	0.115	101	0.115
MBTCU.US	Nocturne Acquisition Corporation	20230411	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230411	53.16	54.97	53.16	54.76	139900	54.76	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230411	29.25	29.39	28.9	29	31400	29	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230411	10.68	10.68	10.68	10.68	0	10.68
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230411	0.1799	0.1799	0.1799	0.1799	1	0.1799
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230411	10.37	10.37	10.37	10.37	100	10.37
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230411	10.23	10.23	10.23	10.23	0	10.23
MCBC.US	Macatawa Bank Corporation	20230411	9.65	9.84	9.57	9.7	29100	9.7	up	down	incorrect
MCBS.US	MetroCity Bankshares Inc	20230411	16.69	16.93	16.5	16.59	25795	16.59	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230411	28.4	29.25	28.21	29.05	135000	29.05	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20230411	81.15	81.55	80.38	80.55	2837100	80.55	down	down	correct
MCHX.US	Marchex Inc	20230411	1.9	1.99	1.9	1.93	22900	1.93	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230411	5.76	6	5.76	5.85	2187530	5.85	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20230411	75.4	77.64	75.4	76.17	125900	76.17	up	up	correct
MDB.US	MongoDB Inc	20230411	209.68	215.53	198.72	211.52	2601100	211.52	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230411	246.03	248.79	233.62	234.08	248300	234.08	down	down	correct
MDGS.US	Medigus Ltd	20230411	4.49	4.49	4.49	4.49	600	4.49
MDIA.US	MediaCo Holding Inc	20230411	1.06	1.095	1.06	1.095	2800	1.095	up	up	correct
MDJH.US	MDJM Ltd	20230411	1.42	1.42	1.35	1.36	5800	1.36	down	down	correct
MDLZ.US	Mondelez International Inc	20230411	70.46	70.74	70.22	70.31	5060100	70.31	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230411	0.58	0.6	0.56	0.6	53200	0.6	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230411	0.813	0.82	0.801	0.82	5300	0.82	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20230411	20.55	20.55	20.55	20.55	100	20.55
MDRX.US	Allscripts Healthcare Solutions Inc	20230411	12.92	12.96	12.72	12.74	715271	12.74	down	down	correct
MDVL.US	Medavail Holdings Inc	20230411	0.27	0.28	0.24	0.265	149000	0.265	down	down	correct
MDWD.US	MediWound Ltd	20230411	12.8	13.09	12.75	12.75	15100	12.75	down	down	correct
MDWT.US	Midwest Holding Inc	20230411	14.25	14.25	14.25	14.25	300	14.25
MDXG.US	MiMedx Group Inc	20230411	3.3	3.35	3.285	3.3	291798	3.3
MDXH.US	MDxHealth SA American Depositary Shares	20230411	3.28	3.38	3.19	3.25	61000	3.25	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230411	2.26	2.32	2.18	2.19	1620500	2.19	down	down	correct
MEDP.US	Medpace Holdings Inc	20230411	192.79	196.09	190.97	191.55	327800	191.55	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230411	0.284	0.31	0.273	0.29	123800	0.29	up	up	correct
MEIP.US	MEI Pharma Inc	20230411	0.2266	0.2479	0.2261	0.243	16324	4.86	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230411	10.23	10.23	10.23	10.23	300	10.23
MELI.US	MercadoLibre Inc	20230411	1253.58	1288.88	1253.58	1285.0601	403400	1285.0601	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230411	10.85	10.85	10.85	10.85	0	10.85
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230411	10.88	10.88	10.88	10.88	0	10.88
MEOH.US	Methanex Corporation	20230411	44.54	45.81	44.54	44.97	297800	44.97	up	up	correct
MERC.US	Mercer International Inc	20230411	9.55	9.67	9.46	9.55	218800	9.55
MESA.US	Mesa Air Group Inc	20230411	2.31	2.44	2.31	2.39	105300	2.39	up	up	correct
MESO.US	Mesoblast Limited	20230411	3.45	3.54	3.44	3.52	125800	3.52	up	up	correct
METC.US	Ramaco Resources Inc	20230411	8.62	8.76	8.56	8.62	254400	8.62
METCL.US	METCL	20230411	26	26.035	26	26	1200	25.4422
METX.US	Meten EdtechX Education Group Ltd	20230411	0.21	0.22	0.21	0.22	206700	0.22	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20230411	1.14	1.25	1.14	1.15	86900	1.15	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230411	1.18	1.37	1.18	1.27	60200	1.27	up	up	correct
MFIN.US	Medallion Financial Corp	20230411	7.05	7.27	6.81	6.85	58600	6.85	down	down	correct
MGEE.US	MGE Energy Inc	20230411	79.36	79.56	78.3	78.91	76000	78.91	down	down	correct
MGI.US	MoneyGram International Inc	20230411	10.59	10.63	10.55	10.58	2053600	10.58	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230411	13.44	13.5	13.22	13.26	7900	13.26	down	down	correct
MGNI.US	Magnite Inc	20230411	9.19	9.26	8.99	9.1	893800	9.1	down	down	correct
MGNX.US	MacroGenics Inc	20230411	6.445	6.66	6.185	6.295	603700	6.295	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20230411	97.06	97.94	96.2	96.81	80000	96.81	down	down	correct
MGRC.US	McGrath RentCorp	20230411	88.91	89.07	88.02	88.18	73000	87.7226	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20230411	0.74	0.8	0.74	0.78	205900	0.78	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230411	5.33	5.43	5.245	5.36	80800	5.36	up	up	correct
MGYR.US	Magyar Bancorp Inc	20230411	10.51	10.51	10.3624	10.4182	2269	10.4182	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230411	2.19	2.28	2.17	2.27	92700	2.27	up	down	incorrect
MICT.US	MICT Inc	20230411	1.29	1.42	1.27	1.38	1994052	1.38	up	up	correct
MIDD.US	The Middleby Corporation	20230411	138.65	140.26	138.59	138.83	399991	138.83	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230411	2.9	3.08	2.9	3	101100	3	up	up	correct
MIND.US	MIND Technology Inc	20230411	0.55	0.57	0.53	0.53	48100	0.53	down	down	correct
MINDP.US	MIND Technology Inc	20230411	6.75	6.75	6.741	6.741	700	6.741	down	down	correct
MINM.US	Minim Inc. Common Stock	20230411	0.1	0.18	0.1	0.13	399540	3.25	up	up	correct
MIR.US	WT	20230411	1.55	1.55	1.54	1.55	716	1.55
MIRM.US	Mirum Pharmaceuticals Inc	20230411	25.06	25.58	24.72	24.99	215500	24.99	down	up	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20230411	1.66	1.67	1.5	1.5	31300	1.5	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20230411	3.8	3.95	3.783	3.84	41100	3.84	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230411	10.245	10.245	10.245	10.245	29	10.245
MITAU.US	Coliseum Acquisition Corp. Unit	20230411	10.27	10.27	10.27	10.27	100	10.27
MITK.US	Mitek Systems Inc	20230411	9.24	9.36	9.09	9.09	189200	9.09	down	up	incorrect
MKSI.US	MKS Instruments Inc	20230411	84.97	85.82	84.55	84.74	363200	84.74	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230411	1.56	1.74	1.56	1.7	37200	1.7	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20230411	335.7	340.92	333.9	338.37	296800	338.37	up	up	correct
MLAB.US	Mesa Laboratories Inc	20230411	179.19	184.64	177.12	183.96	34100	183.96	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20230411	10.4	10.4	10.4	10.4	100	10.4
MLACU.US	Malacca Straits Acquisition Company Limited	20230411	9.95	9.95	9.95	9.95	100	9.95
MLACW.US	Malacca Straits Acquisition Company Limited	20230411	0.07	0.07	0.07	0.07	249	0.07
MLCO.US	Melco Resorts & Entertainment Limited	20230411	12.86	13.09	12.44	12.49	4108500	12.49	down	down	correct
MLKN.US	MillerKnoll Inc	20230411	18.23	18.72	18.23	18.56	1152500	18.56	up	up	correct
MLVF.US	Malvern Bancorp Inc	20230411	14.91	15.23	14.91	15.12	4400	15.12	up	up	correct
MMAT.US	Meta Materials Inc	20230411	0.43	0.43	0.41	0.41	6145800	0.41	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230411	2.77	2.7746	2.57	2.59	54815	2.59	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230411	1.75	1.8	1.66	1.69	112300	1.69	down	down	correct
MMSI.US	Merit Medical Systems Inc	20230411	75.73	77.15	75.73	76.66	284300	76.66	up	up	correct
MMYT.US	MakeMyTrip Limited	20230411	24.21	24.33	23.97	24.17	132500	24.17	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230411	2.06	2.06	1.97	1.98	35800	1.98	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20230411	134.99	134.99	129.76	132.81	332700	132.81	down	down	correct
MNKD.US	MannKind Corporation	20230411	3.93	3.99	3.85	3.97	2876800	3.97	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230411	2.99	3.06	2.98	3.01	159700	3.01	up	up	correct
MNOV.US	MediciNova Inc	20230411	2.25	2.36	2.25	2.3	94300	2.3	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230411	1.29	1.35	1.26	1.27	15500	1.27	down	down	correct
MNRO.US	Monro Inc	20230411	47.49	48	47.2	47.51	266500	47.51	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230411	22.71	23.25	22.69	22.82	25200	22.82	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20230411	23.45	24	23.45	24	600	24	up	up	correct
MNST.US	Monster Beverage Corporation	20230411	52.4	52.41	52.06	52.28	2815100	52.28	down	down	correct
MNTK.US	Montauk Renewables Inc	20230411	7.35	7.66	7.187	7.21	205900	7.21	down	down	correct
MNTS.US	Momentus Inc	20230411	0.513	0.513	0.485	0.488	341400	0.488	down	down	correct
MNTSW.US	Momentus Inc	20230411	0.0404	0.0412	0.0352	0.0399	19522	0.0399	down	down	correct
MNTV.US	Momentive Global Inc	20230411	9.35	9.36	9.33	9.33	1496100	9.33	down	down	correct
MNTX.US	Manitex International Inc	20230411	5.15	5.3	5.15	5.2	10300	5.2	up	up	correct
MODV.US	ModivCare Inc	20230411	84.66	86.38	84.1	85.75	102800	85.75	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230411	23.34	23.37	22.77	22.8	20500	22.8	down	down	correct
MOGO.US	Mogo Inc	20230411	0.65	0.68	0.641	0.665	359400	0.665	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230411	6.02	6.02	6.02	6.02	1000	6.02
MOMO.US	Momo Inc	20230411	8.71	8.78	8.53	8.53	1149758	8.53	down	down	correct
MOR.US	MorphoSys AG	20230411	4.7	4.78	4.482	4.75	49700	4.75	up	up	correct
MORF.US	Morphic Holding Inc	20230411	35.32	35.755	34.4	35.56	273500	35.56	up	up	correct
MORN.US	Morningstar Inc	20230411	203	205.71	202.3	203.93	77500	203.93	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230411	0.795	0.838	0.795	0.838	6500	0.838	up	down	incorrect
MOVE.US	Movano Inc	20230411	1.25	1.25	1.2	1.2	8600	1.2	down	up	incorrect
MOXC.US	Moxian Inc	20230411	1.03	1.05	0.98	1.05	66900	1.05	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230411	5.44	5.71	5.28	5.65	517600	5.65	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230411	24.72	25.21	24.72	24.86	25200	24.86	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230411	10.45	10.45	10.45	10.45	0	10.45
MPWR.US	Monolithic Power Systems Inc	20230411	492	494.63	482.41	484.64	315800	484.64	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230411	4.48	4.5	4.3	4.35	3104476	4.35	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230411	0.86	0.885	0.733	0.85	85700	0.85	down	down	correct
MRAM.US	Everspin Technologies Inc	20230411	6.49	6.59	6.31	6.38	53600	6.38	down	down	correct
MRBK.US	Meridian Corporation	20230411	12.33	12.56	12.32	12.35	52400	12.35	up	up	correct
MRCC.US	Monroe Capital Corporation	20230411	7.52	7.74	7.499	7.635	49600	7.635	up	up	correct
MRCY.US	Mercury Systems Inc	20230411	52.11	52.59	51.87	52.36	402700	52.36	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230411	0.9	0.965	0.86	0.94	1039900	0.94	up	up	correct
MRIN.US	Marin Software Incorporated	20230411	0.9	0.93	0.88	0.9	41700	0.9
MRKR.US	Marker Therapeutics Inc	20230411	0.84	0.89	0.82	0.84	26000	0.84
MRM.US	MEDIROM Healthcare Technologies Inc	20230411	6.27	6.3	6.27	6.3	400	6.3	up	up	correct
MRNA.US	Moderna Inc	20230411	152.43	156.78	149.32	155.25	6591100	155.25	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230411	7.06	7.1	6.99	7.02	415300	7.02	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230411	4.2	4.215	4.06	4.13	1054100	4.13	down	up	incorrect
MRTN.US	Marten Transport Ltd	20230411	20.54	20.855	20.37	20.73	148799	20.73	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230411	37.62	39.39	37.62	39.18	789300	39.18	up	up	correct
MRUS.US	Merus N.V	20230411	18.52	19.01	18.03	18.94	484896	18.94	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230411	13.98	14.19	13.52	13.71	988200	13.71	down	down	correct
MRVL.US	Marvell Technology Inc	20230411	40.36	40.6	39.84	40.09	7298500	40.09	down	down	correct
MS.US	PO	20230411	19.14	19.29	19.14	19.17	80639	19.17	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230411	20.87	20.89	20.33	20.36	92400	20.36	down	up	incorrect
MSDA.US	MSD Acquisition Corp	20230411	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230411	80.13	81.61	79.74	81.33	71200	81.33	up	up	correct
MSFIX.US	The Multi	20230411	10.75	10.75	10.75	10.75	0	10.75
MSFT.US	Microsoft Corporation	20230411	285.75	285.98	281.64	282.83	27276600	282.83	down	down	correct
MSGM.US	Motorsport Games Inc	20230411	6.24	6.24	5.65	5.89	144000	5.89	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230411	321.91	337.82	318.1	332.35	1426700	332.35	up	up	correct
MSVB.US	Mid	20230411	11.45	11.45	11.45	11.45	200	11.45
MTAC.US	MedTech Acquisition Corporation	20230411	10.21	10.21	10.21	10.21	2	10.21
MTACU.US	MedTech Acquisition Corporation	20230411	10.24	10.24	10.24	10.24	0	10.24
MTACW.US	MedTech Acquisition Corporation	20230411	0.061	0.061	0.061	0.061	0	0.061
MTC.US	Mmtec Inc	20230411	1.1	1.15	1.1	1.11	55500	1.11	up	up	correct
MTCH.US	Match Group Inc	20230411	36.17	36.676	35.58	36.1	3297100	36.1	down	up	incorrect
MTCR.US	Metacrine Inc	20230411	0.5619	0.5633	0.55	0.56	185907	0.56	down	down	correct
MTEM.US	Molecular Templates Inc	20230411	0.41	0.45	0.4	0.43	152500	0.43	up	down	incorrect
MTEX.US	Mannatech Incorporated	20230411	16.5	16.5	15.9	15.9	3200	15.9	down	up	incorrect
MTLS.US	Materialise NV	20230411	7.96	8.035	7.88	7.92	46959	7.92	down	down	correct
MTP.US	Midatech Pharma plc	20230411	0.26	0.298	0.26	0.279	3418388	0.279	up	up	correct
MTRX.US	Matrix Service Company	20230411	5.25	5.3	5.15	5.21	122755	5.21	down	up	incorrect
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230411	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230411	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230411	0.029	0.03	0.028	0.03	109400	0.03	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20230411	66.25	66.25	64.65	64.82	328000	64.82	down	down	correct
MTTR.US	Matterport Inc	20230411	2.79	2.85	2.7	2.77	1876200	2.77	down	up	incorrect
MU.US	Micron Technology Inc	20230411	63.64	64.29	63.04	63.57	23090200	63.57	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230411	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230411	0.11	0.11	0.11	0.11	176309000	0.11
MVBF.US	MVB Financial Corp	20230411	19.02	19.24	18.86	19.01	34400	19.01	down	down	correct
MVIS.US	MicroVision Inc	20230411	2.43	2.55	2.42	2.45	1541400	2.45	up	up	correct
MVST.US	Microvast Holdings Inc	20230411	1.33	1.41	1.32	1.39	1441300	1.39	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230411	0.215	0.215	0.2148	0.2148	4636	0.2148	down	down	correct
MXCT.US	MaxCyte Inc.	20230411	4.91	5.03	4.86	4.95	522600	4.95	up	up	correct
MYFW.US	First Western Financial Inc	20230411	18.61	18.7	18.36	18.52	27900	18.52	down	down	correct
MYGN.US	Myriad Genetics Inc	20230411	23.44	23.74	22.94	22.99	417500	22.99	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230411	1.73	1.75	1.63	1.64	448700	1.64	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230411	6.23	6.23	5.94	6.1	4600	6.1	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230411	6.07	6.19	5.8	5.87	51800	5.87	down	down	correct
MYPS.US	Playstudios Inc	20230411	3.91	4.16	3.87	4.11	359000	4.11	up	up	correct
MYPSW.US	MYPSW	20230411	0.51	0.5837	0.4825	0.5837	2100	0.5837	up	up	correct
MYRG.US	MYR Group Inc	20230411	124.48	125.09	123.58	123.74	95500	123.74	down	down	correct
MYSZ.US	My Size Inc	20230411	1.62	1.62	1.53	1.53	2900	1.53	down	down	correct
NAII.US	Natural Alternatives International Inc	20230411	8.81	8.9	8.68	8.9	5000	8.9	up	up	correct
NAOV.US	NanoVibronix Inc	20230411	3.14	3.22	3.14	3.14	4300	3.14
NARI.US	Inari Medical Inc	20230411	63.68	66.06	63.68	65.81	894500	65.81	up	up	correct
NATH.US	Nathan's Famous Inc	20230411	72.91	74.7	72.91	74.35	4700	74.35	up	up	correct
NATI.US	National Instruments Corporation	20230411	52.49	52.76	52.27	52.58	1087000	52.58	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20230411	10.9	11.56	10.89	10.95	42700	10.95	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20230411	2.69	2.8	2.69	2.77	80200	2.77	up	up	correct
NAVI.US	Navient Corporation	20230411	16.05	16.14	15.94	16.01	592000	16.01	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230411	103.62	104.15	103	103.22	517800	103.22	down	down	correct
NBN.US	Northeast Bank	20230411	35.62	35.85	35	35.52	21700	35.52	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230411	1.769	1.769	1.54	1.55	6700	1.55	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230411	0.1655	0.185	0.165	0.1722	301448	0.1722	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20230411	10.26	10.26	10.26	10.26	2100	10.26
NBSTU.US	Newbury Street Acquisition Corporation	20230411	10.4	10.4	10.4	10.4	0	10.4
NBSTW.US	Newbury Street Acquisition Corporation	20230411	0.05	0.0911	0.05	0.05	52701	0.05
NBTB.US	NBT Bancorp Inc	20230411	33.73	33.87	33.32	33.54	152300	33.54	down	up	incorrect
NBTX.US	Nanobiotix S.A	20230411	3.95	3.95	3.95	3.95	200	3.95
NCACU.US	Newcourt Acquisition Corp Unit	20230411	10.53	10.53	10.53	10.53	2	10.53
NCMI.US	National CineMedia Inc	20230411	0.26	0.3	0.19	0.21	113253400	0.21	down	down	correct
NCNA.US	NuCana plc	20230411	0.9	0.93	0.9	0.93	49800	0.93	up	up	correct
NCNO.US	nCino Inc	20230411	23.69	24.2	23.655	24.04	586800	24.04	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230411	22.11	22.11	22.09	22.09	942	22.09	down	up	incorrect
NCTY.US	The9 Limited	20230411	0.88	1.08	0.88	1.05	815100	1.05	up	up	correct
NDAQ.US	Nasdaq Inc	20230411	54.38	54.7	54.1	54.35	2566700	54.35	down	down	correct
NDLS.US	Noodles & Company	20230411	4.97	5.17	4.96	5.07	138315	5.07	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20230411	1.81	2.12	1.81	2.09	24400	2.09	up	up	correct
NDSN.US	Nordson Corporation	20230411	215.09	218.22	215.06	216.86	178900	216.86	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230411	13.31	13.67	13.31	13.58	101100	13.58	up	down	incorrect
NEE.US	PQ	20230411	49.32	49.32	48.91	49.19	61393	49.19	down	down	correct
NEGG.US	Newegg Commerce Inc	20230411	1.2	1.27	1.19	1.22	458700	1.22	up	up	correct
NEO.US	NeoGenomics Inc	20230411	15.25	15.74	15.12	15.54	1436700	15.54	up	down	incorrect
NEOG.US	Neogen Corporation	20230411	17.35	17.67	17.1	17.54	1279800	17.54	up	up	correct
NEON.US	Neonode Inc	20230411	7.07	7.14	6.9	7.06	34000	7.06	down	down	correct
NEPH.US	Nephros Inc	20230411	1.45	1.45	1.41	1.42	12200	1.42	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230411	0.54	0.54	0.5	0.51	39900	0.51	down	down	correct
NERV.US	Minerva Neurosciences Inc	20230411	1.9	2.51	1.9	2.31	578500	2.31	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230411	4.96	5.13	4.895	5.08	351900	5.08	up	up	correct
NESRW.US	NESRW	20230411	0.14	0.14	0.14	0.14	1	0.14
NEWT.US	Newtek Business Services Corp	20230411	12.9	13.25	12.85	13.07	159500	13.07	up	down	incorrect
NEXI.US	NexImmune Inc	20230411	0.362	0.395	0.362	0.393	55900	0.393	up	up	correct
NEXT.US	NextDecade Corporation	20230411	5.05	5.15	5.013	5.05	437700	5.05
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230411	11.48	11.51	11.33	11.36	117000	11.36	down	up	incorrect
NFE.US	New Fortress Energy Inc	20230411	29.94	31.31	29.86	30.83	1576200	30.83	up	up	correct
NFLX.US	Netflix Inc	20230411	343.45	347.14	337.64	338.21	4044800	338.21	down	down	correct
NFYS.US	UN	20230411	10.24	10.24	10.24	10.24	0	10.24
NGM.US	NGM Biopharmaceuticals Inc	20230411	4.07	4.24	4.07	4.1	228400	4.1	up	up	correct
NGMS.US	NeoGames S.A	20230411	15.51	16.07	15.28	15.59	42800	15.59	up	up	correct
NH.US	NantHealth Inc	20230411	1.99	1.99	1.61	1.635	14900	1.635	down	down	correct
NHTC.US	Natural Health Trends Corp	20230411	5.6	5.73	5.44	5.63	6800	5.63	up	up	correct
NICE.US	NICE Ltd	20230411	223.2	224.75	220.78	222.65	107800	222.65	down	down	correct
NICHX.US	NICHX	20230411	28.81	28.81	28.81	28.81	0	28.81
NICK.US	Nicholas Financial Inc	20230411	5.69	5.69	5.37	5.4	5200	5.4	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230411	0.6	0.61	0.565	0.59	358400	0.59	down	down	correct
NIU.US	Niu Technologies	20230411	3.72	3.83	3.69	3.74	403500	3.74	up	up	correct
NKLA.US	Nikola Corporation	20230411	1.19	1.2	1.08	1.09	41742700	1.09	down	down	correct
NKSH.US	National Bankshares Inc	20230411	31.64	32	31.34	31.84	19400	31.84	up	up	correct
NKTR.US	Nektar Therapeutics	20230411	0.84	0.98	0.84	0.93	8940600	0.93	up	up	correct
NKTX.US	Nkarta Inc	20230411	3.61	3.77	3.6	3.75	280900	3.75	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20230411	1.46	1.53	1.45	1.49	58808	1.49	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230411	0.18	0.18	0.18	0.18	0	0.18
NLTX.US	Neoleukin Therapeutics Inc	20230411	0.73	0.79	0.73	0.78	465900	0.78	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230411	11.94	12	11.85	11.88	282000	11.88	down	down	correct
NMIH.US	NMI Holdings Inc	20230411	22.11	22.81	22.07	22.71	294600	22.71	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20230411	0.89	0.9	0.87	0.885	31300	0.885	down	down	correct
NMRK.US	Newmark Group Inc	20230411	6.75	6.818	6.68	6.71	1058100	6.71	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20230411	1.75	1.83	1.69	1.785	171300	1.785	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20230411	1.32	1.37	1.32	1.325	43900	1.325	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20230411	0.58	0.58	0.58	0.58	1603	0.58
NNBR.US	NN Inc	20230411	1.08	1.1	1.06	1.07	292400	1.07	down	down	correct
NNDM.US	Nano Dimension Ltd	20230411	2.52	2.56	2.51	2.53	990500	2.53	up	down	incorrect
NNOX.US	Nano	20230411	5.79	6.33	5.79	6.08	741200	6.08	up	up	correct
NODK.US	NI Holdings Inc	20230411	13	13.35	13	13.09	20800	13.09	up	down	incorrect
NOTV.US	Inotiv Inc	20230411	4.23	4.45	4.11	4.45	331800	4.45	up	up	correct
NOVN.US	Novan Inc	20230411	1.28	1.32	1.25	1.31	78200	1.31	up	up	correct
NOVT.US	Novanta Inc	20230411	155.14	157	155.14	155.42	61000	155.42	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230411	10.78	10.78	10.78	10.78	0	10.78
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230411	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230411	0.0399	0.0399	0.0399	0.0399	1	0.0399
NPABU.US	New Providence Acquisition Corp. II Unit	20230411	10.3801	10.3801	10.3801	10.3801	0	10.3801
NPCE.US	NeuroPace Inc	20230411	4.97	4.97	4.55	4.6	9900	4.6	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230411	10.23	10.25	10.23	10.25	20700	10.25	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20230411	10.02	10.02	10.02	10.02	100	10.02
NRACW.US	Noble Rock Acquisition Corporation	20230411	0.0805	0.0805	0.0805	0.0805	3167	0.0805
NRBO.US	NeuroBo Pharmaceuticals Inc	20230411	0.7	0.71	0.651	0.675	216300	0.675	down	down	correct
NRC.US	National Research Corporation	20230411	45.45	45.99	44.56	45.01	31400	45.01	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230411	15.07	15.435	14.62	15.075	481100	15.075	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230411	45.56	46.31	44.93	45.93	28700	45.93	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230411	8.98	9.43	8.77	9.25	266100	9.25	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230411	19.53	19.53	19.53	19.53	0	19.53
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230411	19.75	19.75	19.75	19.75	0	19.75
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230411	19.77	19.77	19.77	19.77	0	19.77
NRXP.US	NRx Pharmaceuticals Inc	20230411	0.571	0.63	0.571	0.62	104500	0.62	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230411	0.1512	0.1512	0.1499	0.15	18209	0.15	down	down	correct
NSIT.US	Insight Enterprises Inc	20230411	144.03	144.57	141.34	142.36	318700	142.36	down	down	correct
NSPR.US	InspireMD Inc	20230411	1.02	1.09	1.02	1.09	22400	1.09	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20230411	33.93	34.32	33.35	33.51	346700	33.51	down	down	correct
NSTG.US	NanoString Technologies Inc	20230411	9.8	10.24	9.78	10.15	546000	10.15	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230411	10.57	10.57	10.53	10.53	1000	10.53	down	up	incorrect
NTAP.US	NetApp Inc	20230411	65.39	66.8	65.32	66.6	2061600	66.6	up	down	incorrect
NTCT.US	NetScout Systems Inc	20230411	29.15	29.24	28.7	28.81	348000	28.81	down	up	incorrect
NTES.US	NetEase Inc	20230411	89.81	90.07	88.91	89	708100	89	down	up	incorrect
NTGR.US	NETGEAR Inc	20230411	18.4	18.56	18.18	18.22	85100	18.22	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230411	11.42	12.072	11.42	11.75	2154	11.75	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20230411	35.11	35.69	34.7	35.31	865600	35.31	up	down	incorrect
NTNX.US	Nutanix Inc	20230411	25.12	25.42	24.775	25.17	1042700	25.17	up	up	correct
NTRA.US	Natera Inc	20230411	51.55	52.765	51.42	51.97	842100	51.97	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230411	3	3.1	2.92	3.07	12100	3.07	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230411	1.92	1.92	1.92	1.92	0	1.92
NTRS.US	Northern Trust Corporation	20230411	88.28	90.53	87.7	89.94	1003600	89.94	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20230411	22.71	22.945	22.67	22.705	20600	22.705	down	down	correct
NTWK.US	NetSol Technologies Inc	20230411	2.64	2.67	2.48	2.53	37100	2.53	down	down	correct
NURO.US	NeuroMetrix Inc	20230411	1.5	1.51	1.45	1.46	10100	1.46	down	down	correct
NUVA.US	NuVasive Inc	20230411	42.59	42.98	42.19	42.58	904200	42.58	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230411	25.67	27.41	25.43	26.84	362900	26.84	up	up	correct
NUWE.US	Nuwellis Inc	20230411	3.83	4.68	3.83	4.23	246500	4.23	up	up	correct
NUZE.US	NuZee Inc	20230411	11.42	11.68	11.1	11.13	5800	11.13	down	down	correct
NVAX.US	Novavax Inc	20230411	8.25	9.09	8.12	9.04	6873800	9.04	up	down	incorrect
NVCN.US	Neovasc Inc	20230411	30.03	30.03	30.03	30.03	1	30.03
NVCR.US	NovoCure Limited	20230411	64.3	66.22	64.22	65.48	619300	65.48	up	up	correct
NVDA.US	NVIDIA Corporation	20230411	277.24	277.9	271.26	271.69	31437800	271.69	down	down	correct
NVEC.US	NVE Corporation	20230411	82.11	83.53	81.43	81.99	39700	81.99	down	down	correct
NVEE.US	NV5 Global Inc	20230411	98.1	100.962	98.1	99.47	65800	99.47	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230411	41.14	41.14	39.87	40.72	362900	40.72	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230411	0.62	0.72	0.62	0.67	4800	0.67	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230411	1.02	1.1	1.01	1.03	22300	1.03	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20230411	97.5	98.5	97.09	97.43	84400	97.43	down	down	correct
NVNO.US	enVVeno Medical Corp	20230411	5.101	5.15	5	5.07	19100	5.07	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20230411	0.047	0.047	0.047	0.047	0	0.047
NVOS.US	Novo Integrated Sciences Inc	20230411	0.107	0.118	0.107	0.116	6995100	0.116	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230411	7	7.02	6.75	6.87	836700	6.87	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20230411	0.86	0.86	0.745	0.77	259200	0.77	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230411	0.0899	0.09	0.06	0.0899	10209	0.0899
NWBI.US	Northwest Bancshares Inc	20230411	11.79	11.83	11.65	11.67	537300	11.67	down	up	incorrect
NWE.US	NorthWestern Corporation	20230411	60.97	61.06	60.12	60.52	312100	60.52	down	down	correct
NWFL.US	Norwood Financial Corp	20230411	28	28.68	27.7	28	46300	27.7069
NWL.US	Newell Brands Inc	20230411	12.31	12.7	12.3	12.58	3306300	12.58	up	up	correct
NWLI.US	National Western Life Group Inc	20230411	237.97	239.31	236.03	237.12	5000	237.12	down	down	correct
NWPX.US	Northwest Pipe Company	20230411	28.56	29.31	28.4	29.13	63300	29.13	up	up	correct
NWS.US	News Corporation	20230411	17.52	17.79	17.52	17.72	802399	17.72	up	up	correct
NWSA.US	News Corporation	20230411	17.41	17.66	17.4	17.6	1596800	17.6	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230411	17.11	17.29	16.95	17.12	267400	17.12	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230411	174.42	175	171.65	171.88	1589000	171.88	down	down	correct
NXST.US	Nexstar Media Group Inc	20230411	176.75	178.29	175.96	177.45	237500	177.45	up	up	correct
NXTC.US	NextCure Inc	20230411	1.5	1.57	1.47	1.51	37000	1.51	up	up	correct
NXTP.US	Nextplay Technologies Inc	20230411	1.11	1.16	1.08	1.09	12300	1.09	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230411	10.2	10.31	10.12	10.22	445600	10.22	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230411	17.89	18.31	17.792	18.2	5400	18.2	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20230411	19.98	20.3	19.95	20.03	9200	20.03	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20230411	19.6	20.072	19.53	19.675	6500	19.675	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230411	0.37	0.37	0.34	0.36	17200	0.36	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230411	7.79	8.01	7.779	8.01	2900	8.01	up	up	correct
OB.US	Outbrain Inc	20230411	4.5	4.7	4.5	4.61	89500	4.61	up	up	correct
OBLG.US	Oblong Inc	20230411	1.44	1.45	1.4	1.4	9200	1.4	down	down	correct
OBNK.US	Origin Bancorp Inc	20230411	31.88	32.23	31.66	31.82	103000	31.82	down	down	correct
OBSV.US	ObsEva SA	20230411	0.0922	0.098	0.088	0.0885	338229	0.0885	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230411	41.04	42.67	40.4	41.94	25100	41.94	up	up	correct
OCAX.US	OCA Acquisition Corp	20230411	10.38	10.38	10.38	10.38	1400	10.38
OCAXU.US	OCA Acquisition Corp	20230411	10.41	10.41	10.41	10.41	0	10.41
OCAXW.US	OCA Acquisition Corp	20230411	0.065	0.08	0.0611	0.065	1100	0.065
OCC.US	Optical Cable Corporation	20230411	4.45	4.6	4.45	4.52	4000	4.52	up	up	correct
OCCI.US	OFS Credit Company Inc	20230411	9.1	9.23	9.1	9.17	51800	9.17	up	down	incorrect
OCCIO.US	OFS Credit Company Inc	20230411	23.35	23.35	23.2	23.2	700	23.074	down	down	correct
OCFC.US	OceanFirst Financial Corp	20230411	17.83	17.88	17.465	17.54	222930	17.54	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20230411	23.25	23.58	23.25	23.46	900	23.46	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20230411	0.45	0.45	0.43	0.44	1300	0.44	down	up	incorrect
OCGN.US	Ocugen Inc	20230411	0.76	0.815	0.753	0.807	5930600	0.807	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20230411	18.33	18.45	18.19	18.37	387300	18.37	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230411	5.18	5.27	5.18	5.23	415900	5.23	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230411	5.47	5.7	5.25	5.41	490361	5.41	down	down	correct
OCX.US	OncoCyte Corporation	20230411	0.338	0.35	0.321	0.337	414900	0.337	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20230411	336.47	341.5	335.57	339.99	530000	339.99	up	up	correct
ODP.US	The ODP Corporation	20230411	43.95	44.44	43.61	43.72	192824	43.72	down	down	correct
OESX.US	Orion Energy Systems Inc	20230411	1.8	1.92	1.8	1.9	152800	1.9	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230411	18.72	19	18.72	19	800	19	up	up	correct
OFIX.US	Orthofix Medical Inc	20230411	17.39	17.9	17.39	17.77	129900	17.77	up	up	correct
OFLX.US	Omega Flex Inc	20230411	106.04	106.9	104.45	105.09	17800	105.09	down	down	correct
OFS.US	OFS Capital Corporation	20230411	10.03	10.25	10.03	10.2	10200	10.2	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230411	22.3	22.3	22.3	22.3	100	21.9907
OGI.US	OrganiGram Holdings Inc	20230411	0.707	0.73	0.67	0.685	1757400	0.685	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230411	10.01	10.01	10.01	10.01	0	10.01
OKTA.US	Okta Inc	20230411	77.04	78.645	75.74	78.23	2602100	78.23	up	up	correct
OLB.US	The OLB Group Inc	20230411	0.96	1.02	0.96	1.01	68600	1.01	up	up	correct
OLED.US	Universal Display Corporation	20230411	152.06	153.47	150.66	151.28	255600	151.28	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230411	10.01	10.01	10.01	10.01	100	10.01
OLK.US	Olink Holding AB (publ)	20230411	22.3	22.425	21.26	21.67	83200	21.67	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230411	58.99	59.7	58.76	58.91	676600	58.91	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20230411	3.37	3.445	3.21	3.3	131700	3.3	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230411	4.18	4.28	4.18	4.22	1097500	4.22	up	up	correct
OM.US	Outset Medical Inc	20230411	17.93	18.58	17.79	18.43	388300	18.43	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230411	88.1	90.73	87.68	90.19	95300	90.19	up	up	correct
OMCL.US	Omnicell Inc	20230411	59.72	60.65	59.51	60.41	403300	60.41	up	up	correct
OMER.US	Omeros Corporation	20230411	5.14	5.77	5.07	5.68	849200	5.68	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230411	3.2	3.236	3.03	3.05	41000	3.05	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230411	7.78	7.97	7.5	7.91	51000	7.91	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230411	1.18	1.21	1.08	1.1	167600	1.1	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230411	4.2	4.58	4.2	4.42	14600	4.42	up	up	correct
ON.US	ON Semiconductor Corporation	20230411	78.63	78.93	77.05	77.22	3608700	77.22	down	down	correct
ONB.US	Old National Bancorp	20230411	13.89	13.93	13.71	13.73	1704000	13.73	down	down	correct
ONCR.US	Oncorus Inc	20230411	0.316	0.32	0.291	0.293	50500	0.293	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230411	1.18	1.28	1.11	1.18	1507300	1.18
ONCT.US	Oncternal Therapeutics Inc	20230411	0.28	0.3	0.27	0.29	1183000	0.29	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230411	1.11	1.14	1.09	1.14	118900	1.14	up	up	correct
ONDS.US	Ondas Holdings Inc	20230411	1.02	1.03	0.992	1.01	115700	1.01	down	down	correct
ONEW.US	OneWater Marine Inc	20230411	27.22	28.9	27.005	28.77	94500	28.77	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230411	0.67	0.7	0.67	0.67	26800	0.67
ONVO.US	Organovo Holdings Inc	20230411	2.21	2.25	2.21	2.23	17300	2.23	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230411	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230411	8.74	8.86	8.63	8.63	12600	8.63	down	down	correct
OPCH.US	Option Care Health Inc	20230411	31.29	31.98	31.12	31.76	755900	31.76	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230411	1.67	1.85	1.661	1.82	18805500	1.82	up	down	incorrect
OPGN.US	OpGen Inc	20230411	1.17	1.22	1.15	1.17	162100	1.17
OPHC.US	OptimumBank Holdings Inc	20230411	3.262	3.4	3.14	3.27	17438	3.27	up	up	correct
OPI.US	Office Properties Income Trust	20230411	9.32	9.78	8.46	8.73	5843221	8.4318	down	down	correct
OPINL.US	Office Properties Income Trust	20230411	16.5	16.5	14.6	16	87000	16	down	down	correct
OPK.US	OPKO Health Inc	20230411	1.46	1.5	1.43	1.45	1660200	1.45	down	down	correct
OPOF.US	Old Point Financial Corporation	20230411	24.24	24.35	24	24.26	1500	24.26	up	up	correct
OPRA.US	Opera Limited	20230411	10.01	10.59	9.95	10.36	230400	10.36	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20230411	3.76	4.04	3.76	3.97	316500	3.97	up	up	correct
OPRX.US	OptimizeRx Corporation	20230411	14.35	14.93	14.3	14.47	148200	14.47	up	down	incorrect
OPT.US	Opthea Limited	20230411	3.599	3.64	3.57	3.58	3438	3.58	down	down	correct
OPTN.US	OptiNose Inc	20230411	1.86	1.93	1.79	1.93	162300	1.93	up	up	correct
ORGN.US	Origin Materials Inc	20230411	4.12	4.15	4	4.01	799900	4.01	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230411	0.5507	0.64	0.5507	0.5713	25970	0.5713	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20230411	2.13	2.24	2.12	2.21	434400	2.21	up	up	correct
ORGS.US	Orgenesis Inc	20230411	1.2	1.22	1.17	1.17	31400	1.17	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230411	10.24	10.245	10.235	10.24	31700	10.24
ORIAU.US	Orion Biotech Opportunities Corp	20230411	10.17	10.17	10.17	10.17	100	10.17
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230411	0.035	0.035	0.0151	0.0243	15722	0.0243	down	down	correct
OSIS.US	OSI Systems Inc	20230411	102.67	104	102.41	102.48	87400	102.48	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230411	5.72	5.9	5.695	5.75	141100	5.75	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230411	875.25	878.24	869.87	871.04	320700	871.04	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230411	2.15	2.185	2.1418	2.16	219183	2.16	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230411	19.28	19.89	19.28	19.5	9900	19.5	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230411	5.17	5.67	5.12	5.16	154500	5.16	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230411	13.35	13.35	13.05	13.2	125557	13.2	down	up	incorrect
OSPN.US	OneSpan Inc	20230411	18.27	18.35	17.88	18	192100	18	down	up	incorrect
OSS.US	One Stop Systems Inc	20230411	2.47	2.47	2.391	2.465	22200	2.465	down	up	incorrect
OSTK.US	Overstock.com Inc	20230411	19.24	19.29	18.79	18.92	1078200	18.92	down	down	correct
OSUR.US	OraSure Technologies Inc	20230411	7.14	7.15	6.87	6.91	673200	6.91	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230411	12	12.24	11.96	12.11	288900	12.11	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230411	10.76	10.76	10.76	10.76	100	10.76
OTECU.US	OceanTech Acquisitions I Corp. Units	20230411	10.42	10.42	10.42	10.42	1	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230411	0.0837	0.0837	0.08	0.08	40398	0.08	down	down	correct
OTEX.US	Open Text Corporation	20230411	38.3	38.92	38.3	38.7	602800	38.7	up	up	correct
OTIC.US	Otonomy Inc	20230411	0.015	0.02	0.0075	0.0085	1943468	0.0085	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20230411	1.05	1.06	1.03	1.06	248800	1.06	up	up	correct
OTLY.US	Oatly Group AB	20230411	2.33	2.38	2.24	2.28	2061300	2.28	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230411	0.372	0.43	0.361	0.43	80100	0.43	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230411	0.0253	0.0382	0.0253	0.0382	1700	0.0382	up	up	correct
OTRK.US	Ontrak Inc	20230411	0.49	0.5173	0.48	0.4901	79388	0.4901	up	up	correct
OTRKP.US	Ontrak Inc	20230411	0.5	0.63	0.5	0.618	9200	0.618	up	up	correct
OTTR.US	Otter Tail Corporation	20230411	71.98	73.43	71.77	73.18	193700	73.18	up	up	correct
OUST.US	WT	20230411	0.064	0.083	0.0375	0.06	51860	0.06	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230411	23.9	23.9	23.9	23.9	983	23.9
OVID.US	Ovid Therapeutics Inc	20230411	2.55	2.77	2.53	2.74	101600	2.74	up	up	correct
OVLY.US	Oak Valley Bancorp	20230411	23.82	24.76	23.82	24.54	14500	24.54	up	up	correct
OWSCX.US	OWSCX	20230411	18.13	18.13	18.13	18.13	0	18.13
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230411	10.705	10.71	10.705	10.71	494	10.71	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20230411	10.79	10.79	10.79	10.79	0	10.79
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230411	0.06	0.06	0.06	0.06	300	0.06
OXBR.US	Oxbridge Re Holdings Limited	20230411	1.63	1.757	1.62	1.688	12300	1.688	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20230411	5.33	5.38	5.28	5.32	1179800	5.2446	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230411	23	23.09	23	23.081	900	23.081	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20230411	24.764	25	24.764	24.85	5600	24.7091	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230411	23	23	22.73	22.73	4800	22.6015	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20230411	3.12	3.16	3.12	3.12	118700	3.0852
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230411	22.15	22.15	22.15	22.15	0	21.7943
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230411	24.5	24.57	24.5	24.57	1600	24.57	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230411	23.543	23.79	23.543	23.79	1200	23.3974	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230411	10.47	10.47	10.47	10.47	0	10.47
OXUSU.US	Oxus Acquisition Corp Unit	20230411	10.5	10.5	10.5	10.5	0	10.5
OZK.US	Bank OZK	20230411	33.46	33.82	33.23	33.64	1269400	33.2828	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230411	15.75	15.94	15.75	15.83	35000	15.83	up	up	correct
OZON.US	Ozon Holdings PLC	20230411	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230411	13.04	13.16	12.97	13	2815500	13	down	up	incorrect
PAAS.US	Pan American Silver Corp	20230411	19.17	19.39	18.88	18.92	5835200	18.8208	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230411	10.95	11.17	10.66	11.02	2403100	11.02	up	down	incorrect
PACW.US	PacWest Bancorp	20230411	10.05	10.35	9.99	10.29	5861500	10.29	up	up	correct
PAGP.US	Plains GP Holdings L.P	20230411	13.71	13.9	13.65	13.68	2640000	13.68	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20230411	14.98	15.245	14.895	15.15	81100	15.15	up	up	correct
PALI.US	Palisade Bio Inc	20230411	1.95	2.15	1.91	2.05	554300	2.05	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20230411	1.92	2.09	1.88	2.07	97100	2.07	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20230411	10.23	10.26	10.23	10.24	916900	10.24	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230411	5.77	5.88	5.765	5.82	136400	5.82	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230411	190.72	193.7	190.26	192.81	1727900	192.81	up	up	correct
PASG.US	Passage Bio Inc	20230411	1.02	1.08	1.01	1.04	76000	1.04	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230411	8.455	9.02	8.455	9.02	41900	9.02	up	up	correct
PATK.US	Patrick Industries Inc	20230411	66.68	69.21	66.11	68.9	179800	68.9	up	up	correct
PAVM.US	PAVmed Inc	20230411	0.399	0.4	0.38	0.39	88900	0.39	down	down	correct
PAX.US	Patria Investments Limited	20230411	14.44	14.96	14.32	14.86	239600	14.86	up	up	correct
PAYS.US	PaySign Inc	20230411	3.63	3.75	3.6	3.72	448900	3.72	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230411	6	6.05	5.82	5.91	1718600	5.91	down	up	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20230411	0.88	0.9201	0.88	0.92	550	0.92	up	up	correct
PAYX.US	Paychex Inc	20230411	109.3	109.6	108.47	109.38	2325200	109.38	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230411	10.2	10.2	10.2	10.2	0	10.2
PBBK.US	PB Bankshares Inc. Common Stock	20230411	13.25	13.25	13.25	13.25	0	13.25
PBFS.US	Pioneer Bancorp Inc	20230411	9.1	9.27	9.06	9.06	6600	9.06	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20230411	16.57	16.57	16.275	16.275	5675	16.1822	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20230411	0.46	0.545	0.4	0.433	10755200	0.433	down	down	correct
PBPB.US	Potbelly Corporation	20230411	8.41	9.4	8.38	9.28	429654	9.28	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230411	0.094	0.11	0.091	0.108	19858000	0.108	up	up	correct
PBYI.US	Puma Biotechnology Inc	20230411	2.89	2.96	2.89	2.91	101100	2.91	up	up	correct
PCAR.US	PACCAR Inc	20230411	69.94	71.59	69.86	71.04	3161900	71.04	up	up	correct
PCB.US	PCB Bancorp	20230411	13.58	13.715	13.5	13.63	22579	13.63	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20230411	10.44	10.44	10.44	10.44	7	10.44
PCH.US	PotlatchDeltic Corporation	20230411	49.69	49.93	49.15	49.51	517800	49.51	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230411	41.71	42.15	41.63	41.66	270900	41.66	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230411	0.525	0.557	0.447	0.46	235100	0.46	down	down	correct
PCT.US	PureCycle Technologies Inc	20230411	6.24	6.42	6.1	6.38	801300	6.38	up	up	correct
PCTI.US	PCTEL Inc	20230411	4.34	4.48	4.34	4.36	52100	4.36	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20230411	8.25	8.25	8.25	8.25	0	8.25
PCTTW.US	PureCycle Technologies Inc	20230411	2.61	2.76	2.57	2.76	12722	2.76	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230411	188.8	192.23	188.43	191.09	389500	191.09	up	up	correct
PCVX.US	Vaxcyte Inc	20230411	36.37	36.78	34.3	34.66	995200	34.66	down	down	correct
PCYG.US	Park City Group Inc	20230411	6.35	6.4	6.35	6.35	14800	6.35
PCYO.US	Pure Cycle Corporation	20230411	9.39	9.48	9.34	9.43	94500	9.43	up	up	correct
PDCE.US	PDC Energy Inc	20230411	68.39	68.59	67.54	68.26	392700	68.26	down	down	correct
PDCO.US	Patterson Companies Inc	20230411	26.59	27.3	26.59	27.18	912547	26.9153	up	up	correct
PDD.US	Pinduoduo Inc	20230411	72.05	72.44	70.62	70.71	7293500	70.71	down	down	correct
PDEX.US	Pro	20230411	16.54	16.55	16.24	16.3	5500	16.3	down	down	correct
PDFS.US	PDF Solutions Inc	20230411	42.55	42.93	41.08	41.11	162900	41.11	down	up	incorrect
PDLB.US	PDL Community Bancorp	20230411	7.64	7.66	7.58	7.64	73800	7.64
PDSB.US	PDS Biotechnology Corporation	20230411	5.92	6.32	5.9	6.24	377800	6.24	up	up	correct
PDSKX.US	PDSKX	20230411	25.43	25.43	25.43	25.43	0	25.43
PDSRX.US	PDSRX	20230411	25.35	25.35	25.35	25.35	0	25.35
PDSYX.US	PDSYX	20230411	25.64	25.64	25.64	25.64	0	25.64
PEB.US	PH	20230411	17.32	17.39	17.16	17.16	2019	17.16	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230411	30.64	31.08	30.5	30.55	19300	30.55	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230411	25.82	26	25.61	25.79	106100	25.79	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230411	31.92	32.035	31.585	31.82	485400	31.7258	down	up	incorrect
PEGA.US	Pegasystems Inc	20230411	46.79	47.41	45.43	46.3	290100	46.3	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230411	10.2401	10.2401	10.2401	10.2401	0	10.2401
PENN.US	Penn National Gaming Inc	20230411	29.29	30.03	29.28	29.79	2089800	29.79	up	up	correct
PEP.US	PepsiCo Inc	20230411	183.42	183.88	182.76	182.92	3586784	182.92	down	up	incorrect
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230411	10.22	10.22	10.22	10.22	0	10.22
PERI.US	Perion Network Ltd	20230411	39.31	40.35	39.24	39.87	644100	39.87	up	up	correct
PESI.US	Perma	20230411	11.7	12	11.68	12	90800	12	up	up	correct
PETQ.US	PetIQ Inc	20230411	11.5	11.66	11.14	11.16	139500	11.16	down	up	incorrect
PETS.US	PetMed Express Inc	20230411	15.63	15.89	15.6	15.83	342300	15.83	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230411	2.95	2.95	2.8	2.8	19400	2.8	down	down	correct
PETZ.US	TDH Holdings Inc	20230411	1.1	1.28	1.1	1.18	16500	1.18	up	up	correct
PFALX.US	PFALX	20230411	6.9	6.9	6.9	6.9	0	6.9
PFBC.US	Preferred Bank	20230411	52.63	52.81	51.2	51.27	71200	51.27	down	up	incorrect
PFC.US	Premier Financial Corp	20230411	20.25	20.38	19.96	19.98	114152	19.98	down	down	correct
PFFLX.US	PFFLX	20230411	6.9	6.9	6.9	6.9	0	6.9
PFG.US	Principal Financial Group Inc	20230411	74.64	75.88	73.39	75.56	901800	75.56	up	up	correct
PFIE.US	Profire Energy Inc	20230411	1.24	1.25	1.23	1.23	33900	1.23	down	up	incorrect
PFIN.US	P&F Industries Inc	20230411	5.26	5.26	5.25	5.25	300	5.25	down	down	correct
PFIS.US	Peoples Financial Services Corp	20230411	41.51	42.74	41.5	42.23	6800	42.23	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230411	6.9	6.9	6.9	6.9	0	6.9
PFLT.US	PennantPark Floating Rate Capital Ltd	20230411	10.75	10.76	10.63	10.67	372542	10.5726	down	up	incorrect
PFMT.US	Performant Financial Corporation	20230411	3.33	3.4	3.26	3.39	139200	3.39	up	up	correct
PFSW.US	PFSweb Inc	20230411	4.2	4.33	4.15	4.18	100000	4.18	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230411	10.23	10.23	10.23	10.23	6100	10.23
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230411	10.23	10.23	10.23	10.23	500	10.23
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230411	0.1301	0.15	0.1301	0.1316	4633	0.1316	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230411	21.91	21.91	21.91	21.91	0	21.5873
PGC.US	Peapack	20230411	28.32	28.46	27.67	27.87	78300	27.87	down	up	incorrect
PGEN.US	Precigen Inc	20230411	1.01	1.05	0.99	1.01	952600	1.01
PGNY.US	Progyny Inc	20230411	31.43	33	31.375	32.65	1221600	32.65	up	up	correct
PGRW.US	Progress Acquisition Corp	20230411	10.43	10.43	10.43	10.43	0	10.43
PGRWU.US	Progress Acquisition Corp	20230411	9.93	10.07	9.93	10.07	500	10.07	up	up	correct
PGRWW.US	Progress Acquisition Corp	20230411	0.0672	0.0672	0.0672	0.0672	110	0.0672
PGSS.US	UN	20230411	10.46	10.48	10.46	10.48	2444	10.48	up	up	correct
PHAR.US	Pharming Group NV	20230411	11.86	12	11.68	11.92	4700	11.92	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230411	8.2	8.5	8.15	8.23	352100	8.23	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230411	0.0003	0.0003	0.0003	0.0003	1	0.0003
PHIO.US	Phio Pharmaceuticals Corp	20230411	5.5	5.54	5.3	5.52	3500	5.52	up	up	correct
PHUN.US	Phunware Inc	20230411	0.7	0.75	0.7	0.73	798300	0.73	up	down	incorrect
PHUNW.US	Phunware Inc	20230411	0.23	0.2301	0.2176	0.23	3757	0.23
PHVS.US	Pharvaris N.V	20230411	8.42	8.5	8.265	8.5	1900	8.5	up	up	correct
PI.US	Impinj Inc	20230411	136.41	137.4	134.61	135.88	326300	135.88	down	down	correct
PIIVX.US	PIIVX	20230411	41.55	41.55	41.55	41.55	0	41.55
PINC.US	Premier Inc	20230411	32.67	32.8	32.33	32.45	269600	32.45	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230411	0.785	0.8	0.755	0.761	161400	0.761	down	down	correct
PIXY.US	ShiftPixy Inc	20230411	4.27	4.273	4.06	4.17	22000	4.17	down	down	correct
PKBK.US	Parke Bancorp Inc	20230411	17.25	17.47	17.2	17.26	27700	17.26	up	up	correct
PKOH.US	Park	20230411	11.91	12.5	11.9	12.3	33196	12.3	up	up	correct
PLAB.US	Photronics Inc	20230411	15.91	15.99	15.63	15.79	387400	15.79	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230411	35.2	36.918	35.05	36.52	1383000	36.52	up	up	correct
PLBC.US	Plumas Bancorp	20230411	34.08	35.355	34.08	34.91	7585	34.91	up	up	correct
PLBY.US	PLBY Group Inc	20230411	1.62	1.71	1.61	1.7	899100	1.7	up	up	correct
PLCE.US	The Children's Place Inc	20230411	37.78	38.07	35.72	35.77	666900	35.77	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20230411	52.48	53.67	52.3	53.1	264100	53.1	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230411	10.48	10.48	10.28	10.28	4276	10.28	down	up	incorrect
PLMIU.US	Plum Acquisition Corp. I	20230411	10.4	10.4	10.29	10.29	1800	10.29	down	up	incorrect
PLMIW.US	Plum Acquisition Corp. I	20230411	0.1501	0.1664	0.1501	0.1664	3372	0.1664	up	up	correct
PLMR.US	Palomar Holdings Inc	20230411	55.15	55.48	54.26	54.86	90200	54.86	down	down	correct
PLPC.US	Preformed Line Products Company	20230411	119.78	125.89	119.78	124.82	15000	124.82	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20230411	25.77	26.7271	25.52	26.37	988357	26.37	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230411	3.8	4.223	3.8	4.11	85300	4.11	up	down	incorrect
PLTK.US	Playtika Holding Corp	20230411	11.9	12.01	11.37	11.61	2727100	11.61	down	down	correct
PLUG.US	Plug Power Inc	20230411	9.4	9.79	9.28	9.76	28712700	9.76	up	up	correct
PLUS.US	ePlus inc	20230411	51.17	51.57	50.61	50.84	97200	50.84	down	down	correct
PLXP.US	PLx Pharma Inc	20230411	0.2129	0.2213	0.1166	0.1205	29796789	0.1205	down	down	correct
PLXS.US	Plexus Corp	20230411	93.99	95.87	93.99	95.26	156700	95.26	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230411	9.19	9.29	9.145	9.27	1029300	9.27	up	up	correct
PMAAX.US	PMAAX	20230411	10.05	10.05	10.05	10.05	0	10.05
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230411	2.94	2.99	2.94	2.96	28900	2.96	up	up	correct
PMD.US	Psychemedics Corporation	20230411	5.39	5.63	5.39	5.6	8600	5.6	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20230411	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230411	10.05	10.05	10.05	10.05	0	10.05
PMGM.US	Priveterra Acquisition Corp	20230411	10.17	10.17	10.17	10.17	100	10.17
PMGMU.US	Priveterra Acquisition Corp	20230411	10.18	10.18	10.18	10.18	300	10.18
PMGMW.US	Priveterra Acquisition Corp	20230411	0.06	0.06	0.06	0.06	50000	0.06
PMIFX.US	PMIFX	20230411	8.26	8.26	8.26	8.26	0	8.26
PMT.US	PC	20230411	17.58	17.7093	17.32	17.5	49459	17.5	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230411	43.63	44.163	42.73	43.5	53700	43.5	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230411	3.91	4.29	3.91	4.07	707000	4.07	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230411	9.41	9.41	9.41	9.41	0	9.41
PNFP.US	Pinnacle Financial Partners Inc	20230411	54.03	54.295	53.42	53.61	348353	53.61	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20230411	23.88	23.88	23.43	23.58	4900	23.58	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230411	5.17	5.17	5.09	5.09	236000	5.09	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230411	91.95	96.2	91.2	95.84	22200	95.84	up	up	correct
PNT.US	POINT Biopharma Global Inc	20230411	6.95	7.2	6.95	7.06	455900	7.06	up	up	correct
PNTG.US	The Pennant Group Inc	20230411	13.94	14.22	13.74	14.04	157700	14.04	up	up	correct
POAI.US	Predictive Oncology Inc	20230411	0.278	0.289	0.269	0.28	130500	0.28	up	up	correct
PODD.US	Insulet Corporation	20230411	317.2	321.99	313.69	314	657700	314	down	up	incorrect
POLA.US	Polar Power Inc	20230411	1.3	1.35	1.28	1.28	7200	1.28	down	down	correct
POOL.US	Pool Corporation	20230411	335.84	347.32	335.84	345.82	481100	345.82	up	down	incorrect
POWI.US	Power Integrations Inc	20230411	80.89	81.2	79.63	80.13	312300	80.13	down	up	incorrect
POWL.US	Powell Industries Inc	20230411	40.93	41.4	40	40.81	46400	40.81	down	down	correct
POWW.US	AMMO Inc	20230411	2.09	2.2	2.09	2.16	533100	2.16	up	down	incorrect
POWWP.US	AMMO Inc	20230411	24.79	24.79	24.521	24.6	1900	24.6	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230411	23.66	23.69	23.07	23.18	549900	23.18	down	down	correct
PPBT.US	Purple Biotech Ltd	20230411	1.91	1.99	1.874	1.88	8500	1.88	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230411	23.33	23.58	23.1	23.42	411300	23.42	up	down	incorrect
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230411	10.56	10.56	10.56	10.56	0	10.56
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230411	10.17	10.17	10.17	10.17	1	10.17
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230411	0.1003	0.1003	0.1003	0.1003	100	0.1003
PPIH.US	Perma	20230411	10.86	10.92	10.85	10.89	12200	10.89	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20230411	4.35	4.6	4.34	4.46	177200	4.46	up	down	incorrect
PPTA.US	Midas Gold Corp.	20230411	4.99	5.02	4.79	4.95	192900	4.95	down	down	correct
PRAA.US	PRA Group Inc	20230411	38.87	39.06	38.45	38.86	190200	38.86	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230411	0.86	0.991	0.85	0.938	881500	0.938	up	up	correct
PRCH.US	Porch Group Inc	20230411	1.3	1.35	1.27	1.345	617100	1.345	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230411	33.75	35.9	33.75	35.49	524800	35.49	up	down	incorrect
PRDEX.US	PREDEX Funds	20230411	28.9	28.9	28.9	28.9	0	28.9
PRDO.US	Perdoceo Education Corporation	20230411	13.37	13.6	13.3	13.43	266200	13.43	up	up	correct
PRFT.US	Perficient Inc	20230411	69.24	70.25	69.11	70.11	90800	70.11	up	down	incorrect
PRFX.US	PainReform Ltd	20230411	0.612	0.64	0.612	0.62	4500	0.62	up	up	correct
PRGS.US	Progress Software Corporation	20230411	54.07	54.97	54.01	54.72	269300	54.72	up	up	correct
PRIM.US	Primoris Services Corporation	20230411	25.67	25.82	25.275	25.5	175775	25.5	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230411	40.97	40.97	40.97	40.97	0	40.97
PRLD.US	Prelude Therapeutics Incorporated	20230411	7.06	7.84	6.88	7.62	56200	7.62	up	up	correct
PRLVX.US	PRLVX	20230411	40.4	40.4	40.4	40.4	0	40.4
PROC.US	Procaps Group S.A. Ordinary Shares	20230411	4.67	4.84	4.46	4.52	53600	4.52	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20230411	0.2489	0.2489	0.2489	0.2489	137	0.2489
PROF.US	Profound Medical Corp	20230411	9.03	10.053	9.03	9.97	17200	9.97	up	up	correct
PRPH.US	ProPhase Labs Inc	20230411	8.43	8.84	8.43	8.73	46000	8.73	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20230411	13.45	13.45	13.45	13.45	200	13.45
PRPL.US	Purple Innovation Inc	20230411	2.25	2.345	2.23	2.32	1022100	2.32	up	up	correct
PRPO.US	Precipio Inc	20230411	0.625	0.66	0.6	0.64	38600	0.64	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230411	2.17	2.24	2.17	2.2	397000	2.2	up	up	correct
PRSR.US	Prospector Capital Corp	20230411	9.95	9.97	9.95	9.97	800	9.97	up	up	correct
PRSRU.US	Prospector Capital Corp	20230411	9.995	9.995	9.995	9.995	100	9.995
PRSRW.US	Prospector Capital Corp	20230411	0.0652	0.0897	0.0652	0.0766	27496	0.0766	up	down	incorrect
PRTA.US	Prothena Corporation plc	20230411	48.99	49.95	48.49	49.69	252300	49.69	up	up	correct
PRTC.US	PureTech Health plc	20230411	27.5	27.5	27.5	27.5	300	27.5
PRTG.US	Portage Biotech Inc	20230411	3.15	3.16	2.84	3.08	19900	3.08	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230411	4.3	4.36	4.17	4.19	16800	4.19	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230411	2.55	2.73	2.54	2.61	550300	2.61	up	up	correct
PRTS.US	CarParts.com Inc	20230411	5.05	5.13	5	5.11	579900	5.11	up	up	correct
PRVA.US	Privia Health Group Inc	20230411	28	28.45	27.345	28.06	542800	28.06	up	up	correct
PRVB.US	Provention Bio Inc	20230411	24.17	24.43	24.16	24.26	2523700	24.26	up	down	incorrect
PSA.US	PQ	20230411	18.2909	18.37	18.2909	18.37	1598	18.37	up	up	correct
PSEC.US	Prospect Capital Corporation	20230411	6.77	6.83	6.74	6.81	1214600	6.81	up	up	correct
PSHG.US	Performance Shipping Inc	20230411	0.9	0.91	0.85	0.88	269300	0.88	down	down	correct
PSMT.US	PriceSmart Inc	20230411	74.07	79.55	73.97	78.97	348500	78.97	up	up	correct
PSNL.US	Personalis Inc	20230411	2.66	2.778	2.66	2.69	125700	2.69	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20230411	16.54	16.54	16.54	16.54	0	16.54
PSTV.US	Plus Therapeutics Inc	20230411	0.27	0.28	0.26	0.26	82600	0.26	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230411	2.71	2.73	2.58	2.62	456897	2.62	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230411	1.25	1.3	1.2	1.24	92300	1.24	down	down	correct
PTC.US	PTC Inc	20230411	126.01	127.07	125.24	126.01	375000	126.01
PTCT.US	PTC Therapeutics Inc	20230411	48.76	49.365	47.88	48.51	615600	48.51	down	down	correct
PTDEX.US	PREDEX	20230411	29.08	29.08	29.08	29.08	0	29.08
PTE.US	PolarityTE Inc	20230411	0.41	0.46	0.41	0.42	103800	0.42	up	up	correct
PTEN.US	Patterson	20230411	12.29	12.5	12.1	12.32	2585900	12.32	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230411	18.42	18.745	18.23	18.34	719700	18.34	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230411	1.845	1.845	1.72	1.77	5600	1.77	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20230411	0.02	0.039	0.02	0.0351	4304	0.0351	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230411	20.55	20.95	20.43	20.56	740000	20.56	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230411	20.69	20.69	20.4	20.42	18300	20.42	down	up	incorrect
PTNR.US	Partner Communications Company Ltd	20230411	4.66	4.825	4.66	4.825	682	4.825	up	up	correct
PTON.US	Peloton Interactive Inc	20230411	11.53	11.783	11.4	11.49	7379800	11.49	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230411	1.04	1.04	0.98	1.04	14500	1.04
PTRA.US	Proterra Inc	20230411	1.26	1.295	1.2	1.22	2621300	1.22	down	down	correct
PTRS.US	Partners Bancorp	20230411	7.75	7.75	7.53	7.53	1400	7.53	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230411	27.74	28.23	27.65	27.7	21500	27.7	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230411	8.29	8.45	8.25	8.32	172800	8.32	up	up	correct
PUBM.US	PubMatic Inc	20230411	14.11	14.37	14.08	14.19	249200	14.19	up	up	correct
PUCK.US	Goal Acquisitions Corp	20230411	10.2	10.2	10.2	10.2	21300	10.2
PUCKU.US	Goal Acquisitions Corp	20230411	10.22	10.22	10.22	10.22	0	10.22
PUCKW.US	Goal Acquisitions Corp	20230411	0.039	0.039	0.03	0.03	14861	0.03	down	down	correct
PULM.US	Pulmatrix Inc	20230411	2.81	2.88	2.71	2.85	41600	2.85	up	up	correct
PUYI.US	Puyi Inc	20230411	5.13	5.13	5.13	5.13	104	5.13
PVBC.US	Provident Bancorp Inc	20230411	6.66	6.66	6.37	6.44	111500	6.44	down	up	incorrect
PWDEX.US	PREDEX	20230411	29.08	29.08	29.08	29.08	0	29.08
PWFL.US	PowerFleet Inc	20230411	3	3.06	2.99	3.02	34200	3.02	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20230411	23.18	23.54	23.18	23.52	4800	23.52	up	up	correct
PWP.US	Perella Weinberg Partners	20230411	8.52	8.89	8.51	8.81	351356	8.81	up	up	correct
PXLW.US	Pixelworks Inc	20230411	1.45	1.45	1.43	1.45	30500	1.45
PXS.US	Pyxis Tankers Inc	20230411	5.6	5.68	5.4	5.63	130500	5.63	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20230411	24.64	24.89	24.4	24.89	6400	24.728	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20230411	1.5	1.63	1.4999	1.63	24600	1.63	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230411	24.43	24.7	24.19	24.22	289800	24.22	down	down	correct
PYPD.US	PolyPid Ltd	20230411	0.45	0.45	0.41	0.42	83000	0.42	down	down	correct
PYPL.US	PayPal Holdings Inc	20230411	76.03	76.44	73.21	73.58	14190900	73.58	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230411	0.82	0.82	0.8	0.82	18300	0.82
PYXS.US	Pyxis Oncology Inc.	20230411	3.78	3.9	3.69	3.8	859200	3.8	up	up	correct
PZZA.US	Papa John's International Inc	20230411	75.42	77.22	75.03	76.7	568100	76.7	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230411	125.25	125.25	123.17	123.57	5001400	123.57	down	up	incorrect
QCRH.US	QCR Holdings Inc	20230411	43.12	43.31	42.5	42.92	39100	42.92	down	up	incorrect
QDEL.US	Quidel Corporation	20230411	90.89	91.99	90.57	91.74	270900	91.74	up	up	correct
QFIN.US	360 DigiTech Inc	20230411	19.18	19.77	19.11	19.61	548300	19.61	up	up	correct
QH.US	Quhuo Limited	20230411	1.45	1.5	1.43	1.5	34200	1.5	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230411	6.9	6.94	6.765	6.81	131700	6.81	down	down	correct
QIWI.US	QIWI plc	20230411	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230411	0.893	0.93	0.888	0.891	26100	0.891	down	up	incorrect
QLI.US	Qilian International Holding Group Limited	20230411	1.322	1.322	1.21	1.21	500	1.21	down	down	correct
QLYS.US	Qualys Inc	20230411	126.23	127.73	124.97	127.16	198800	127.16	up	up	correct
QMCO.US	Quantum Corporation	20230411	1.04	1.08	1.01	1.04	100900	1.04
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230411	0.47	0.477	0.445	0.458	192800	0.458	down	down	correct
QNST.US	QuinStreet Inc	20230411	15.05	15.235	14.71	14.71	171840	14.71	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230411	23.56	23.58	23.34	23.34	117000	23.34	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230411	5.6	5.98	5.6	5.71	11400	5.71	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20230411	0.86	0.97	0.86	0.95	5302800	0.95	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20230411	4.07	4.22	4.07	4.21	1200	4.21	up	down	incorrect
QRTEP.US	Qurate Retail Inc	20230411	29.86	30.5	29.75	30.21	40300	30.21	up	up	correct
QRVO.US	Qorvo Inc	20230411	95.71	95.91	94.89	95.1	1136500	95.1	down	up	incorrect
QSI.US	Quantum	20230411	1.54	1.64	1.53	1.61	664500	1.61	up	up	correct
QSIAW.US	Quantum	20230411	0.1527	0.1527	0.1527	0.1527	2500	0.1527
QTRX.US	Quanterix Corporation	20230411	13	13.43	12.61	13.37	323400	13.37	up	up	correct
QTT.US	Qutoutiao Inc	20230411	0.182	0.182	0.182	0.182	0	0.182
QUBT.US	Quantum Computing Inc. Common Stock	20230411	1.38	1.39	1.29	1.3	111900	1.3	down	down	correct
QUIK.US	QuickLogic Corporation	20230411	6.08	6.08	5.85	5.85	8200	5.85	down	up	incorrect
QURE.US	uniQure N.V	20230411	19.03	19.26	18.63	18.76	326000	18.76	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20230411	14.67	14.695	14.65	14.67	995400	14.67
RAIL.US	FreightCar America Inc	20230411	3.04	3.07	3	3.03	48400	3.03	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230411	8.12	8.12	7.34	7.43	236000	7.43	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230411	5.62	5.749	5.38	5.57	55900	5.57	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20230411	16.32	16.611	15.865	16.06	325800	16.06	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230411	37.32	38.57	37.32	38.43	848400	38.43	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20230411	1.4	1.42	1.37	1.39	24500	1.39	down	down	correct
RBB.US	RBB Bancorp	20230411	14.54	15.61	14.42	14.63	20917	14.63	up	up	correct
RBBN.US	Ribbon Communications Inc	20230411	3.33	3.34	3.12	3.15	1283600	3.15	down	down	correct
RBCAA.US	Republic Bancorp Inc	20230411	41.22	41.37	40.23	40.3	14000	40.3	down	down	correct
RBCN.US	Rubicon Technology Inc	20230411	1.47	1.47	1.4	1.41	900	1.41	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20230411	7.74	7.74	7.74	7.74	300	7.74
RCAT.US	Red Cat Holdings Inc	20230411	1.01	1.01	0.942	0.97	152400	0.97	down	down	correct
RCEL.US	AVITA Medical Inc	20230411	14.89	15.98	14.89	15.91	290100	15.91	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230411	9.7	9.7	9.7	9.7	0	9.7
RCICX.US	Resource Credit Income Fund Class C	20230411	9.81	9.81	9.81	9.81	0	9.81
RCII.US	Rent	20230411	23.88	24.185	23.76	24.05	331824	24.05	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230411	9.72	9.72	9.72	9.72	0	9.72
RCILX.US	RCILX	20230411	9.7	9.7	9.7	9.7	0	9.7
RCIWX.US	Resource Credit Income Fund Class W Shar	20230411	9.7	9.7	9.7	9.7	0	9.7
RCKT.US	Rocket Pharmaceuticals Inc	20230411	16.72	17.19	16.56	17.01	611500	17.01	up	up	correct
RCKY.US	Rocky Brands Inc	20230411	24.56	25.9	24.56	25.47	90500	25.47	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20230411	10.14	10.55	10.11	10.5	199300	10.5	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230411	10	10.5	10	10.5	36300	10.5	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20230411	0.1316	0.1316	0.035	0.0597	568544	0.0597	down	down	correct
RCM.US	R1 RCM Inc	20230411	15.19	15.32	15.05	15.18	1696700	15.18	down	down	correct
RCMT.US	RCM Technologies Inc	20230411	11.68	11.83	11.5	11.74	49100	11.74	up	up	correct
RCON.US	Recon Technology Ltd	20230411	0.34	0.37	0.33	0.35	203900	0.35	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230411	0.25	0.266	0.25	0.2549	17600	0.2549	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230411	0.0316	0.0316	0.0316	0.0316	114	0.0316
RDCM.US	RADCOM Ltd	20230411	9.8	9.83	9.6	9.76	5300	9.76	down	down	correct
RDFN.US	Redfin Corporation	20230411	8.88	9.33	8.8	9.12	4202300	9.12	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230411	2.95	3.018	2.67	2.78	140700	2.78	down	down	correct
RDI.US	Reading International Inc	20230411	3.22	3.28	3.21	3.24	27300	3.24	up	up	correct
RDIB.US	Reading International Inc	20230411	20	20	19.91	19.99	3200	19.99	down	down	correct
RDNT.US	RadNet Inc	20230411	26.41	27.37	26.39	27.31	405900	27.31	up	up	correct
RDVT.US	Red Violet Inc	20230411	17.5	17.5	15.84	16.01	18200	16.01	down	down	correct
RDWR.US	Radware Ltd	20230411	22.22	22.8	22	22.63	107500	22.63	up	down	incorrect
REAL.US	The RealReal Inc	20230411	1.18	1.22	1.16	1.18	1480600	1.18
REAX.US	The Real Brokerage Inc. Common Shares	20230411	1.21	1.25	1.2	1.22	61600	1.22	up	up	correct
REE.US	REE Automotive Ltd.	20230411	0.336	0.38	0.33	0.38	931000	0.38	up	up	correct
REED.US	Reed's Inc	20230411	3.35	3.54	3.25	3.54	1155	3.54	up	up	correct
REFR.US	Research Frontiers Incorporated	20230411	1.74	1.74	1.6	1.66	44219	1.66	down	down	correct
REG.US	Regency Centers Corporation	20230411	60.63	61.23	60.27	60.73	651900	60.73	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230411	822.94	825.6	817.44	819.64	291400	819.64	down	down	correct
REKR.US	Rekor Systems Inc	20230411	1.19	1.32	1.19	1.27	295700	1.27	up	up	correct
RELI.US	Reliance Global Group Inc	20230411	2.81	2.88	2.7	2.7	18600	2.7	down	down	correct
RELL.US	Richardson Electronics Ltd	20230411	19.33	19.33	18.35	19.01	260400	19.01	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230411	17.33	17.56	17.07	17.45	792300	17.45	up	up	correct
REPL.US	Replimune Group Inc	20230411	16.43	16.969	15.84	16.04	491753	16.04	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20230411	94	97.6	92.59	96.58	708900	96.58	up	up	correct
RETO.US	ReTo Eco	20230411	0.27	0.3	0.26	0.27	2285900	0.27
REVE.US	Alpine Acquisition Corporation Common Stock	20230411	10.54	10.54	10.54	10.54	0	10.54
REVEU.US	Alpine Acquisition Corp Unit	20230411	10.53	10.53	10.53	10.53	0	10.53
REYN.US	Reynolds Consumer Products Inc	20230411	27.46	27.73	27.46	27.59	149000	27.59	up	down	incorrect
RFIL.US	RF Industries Ltd	20230411	4.25	4.42	4.02	4.1	50300	4.1	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230411	27.5	28	27.5	28	300	28	up	up	correct
RGCO.US	RGC Resources Inc	20230411	23.69	23.95	23.45	23.84	25700	23.6407	up	up	correct
RGEN.US	Repligen Corporation	20230411	166.22	171.25	166.22	170.39	378300	170.39	up	up	correct
RGLD.US	Royal Gold Inc	20230411	137.83	140.47	137.24	138.43	428600	138.43	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230411	0.91	0.97	0.86	0.96	8200	0.96	up	up	correct
RILYM.US	RILYM	20230411	21.6	21.74	21.32	21.74	13800	21.3442	up	up	correct
RGNX.US	REGENXBIO Inc	20230411	17.55	18.2	17.4	17.71	432700	17.71	up	up	correct
RGP.US	Resources Connection Inc	20230411	15.85	16.01	15.54	15.8	353700	15.8	down	up	incorrect
RIBT.US	RiceBran Technologies	20230411	0.87	0.94	0.87	0.93	40800	0.93	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230411	75.63	76.71	75.13	76.1	39200	76.1	up	up	correct
RIDE.US	Lordstown Motors Corp	20230411	0.587	0.605	0.54	0.541	6526200	0.541	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230411	1.22	1.27	1.21	1.23	1236800	1.23	up	up	correct
RILY.US	B. Riley Financial Inc	20230411	25.81	27.47	25.81	27.13	352400	27.13	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230411	19.18	19.22	19	19.11	10400	18.7697	down	down	correct
RILYN.US	B. Riley Financial Inc	20230411	18.94	19.1	18.8	19	34100	18.5929	up	up	correct
RILYP.US	B. Riley Financial Inc	20230411	19.7	19.75	19.25	19.577	13900	19.1543	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230411	17.88	17.92	17.4	17.7	58500	17.3355	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230411	16.01	16.52	15.98	16.5	32500	16.1744	up	up	correct
RIOT.US	Riot Blockchain Inc	20230411	10.99	12.55	10.8	12.38	55029300	12.38	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230411	14.98	15.085	14.65	14.74	14668600	14.74	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20230411	7	7.33	7	7.1	4100	7.1	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230411	4.05	4.11	3.99	4.07	2798700	4.07	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230411	18.24	19.23	17.78	18.02	1190500	18.02	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230411	2.3	2.45	2.275	2.42	250642	2.42	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230411	5.03	5.05	4.75	4.79	32000	4.79	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230411	10.093	10.14	9.92	9.95	12228	9.95	down	down	correct
RMBL.US	RumbleON Inc	20230411	7.77	9.235	7.765	9.09	330400	9.09	up	up	correct
RMBS.US	Rambus Inc	20230411	50.4	50.99	49.74	49.97	983900	49.97	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230411	5.15	5.3	5.15	5.19	3600	5.19	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230411	10.05	10.05	9.9	9.98	63000	9.98	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20230411	10.02	10.03	9.97	9.97	12000	9.97	down	down	correct
RMGCW.US	RMG Acquisition Corp. III	20230411	0.1406	0.143	0.1405	0.1405	13042	0.1405	down	down	correct
RMNI.US	Rimini Street Inc	20230411	4.11	4.18	4.05	4.07	129600	4.07	down	up	incorrect
RMR.US	The RMR Group Inc	20230411	26.07	26.11	25.24	25.3	281986	24.8913	down	down	correct
RMTI.US	Rockwell Medical Inc	20230411	1.99	2.13	1.97	2.04	79900	2.04	up	up	correct
RNA.US	Avidity Biosciences Inc	20230411	13.56	14.11	13.56	14.06	1452568	14.06	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230411	0.39	0.41	0.38	0.391	251400	0.391	up	down	incorrect
RNLX.US	Renalytix Plc	20230411	2.36	2.55	2.36	2.45	35100	2.45	up	down	incorrect
RNST.US	Renasant Corporation	20230411	30.27	30.39	29.5	29.56	149600	29.56	down	down	correct
RNW.US	Renew Energy Global PLC	20230411	5.59	5.725	5.553	5.67	332900	5.67	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230411	0.78	0.8	0.77	0.79	13046	0.79	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20230411	2.838	2.93	2.8	2.85	14300	2.85	up	up	correct
ROAD.US	Construction Partners Inc	20230411	25.29	25.84	25.19	25.31	145600	25.31	up	up	correct
ROCC.US	Ranger Oil Corporation	20230411	42.45	43.65	42.31	43.35	501600	43.35	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230411	10.45	10.45	10.45	10.45	300	10.45
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230411	10.39	10.39	10.39	10.39	2	10.39
ROCK.US	Gibraltar Industries Inc	20230411	47.76	48	47.17	47.5	154394	47.5	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20230411	13.4	13.67	13.31	13.45	1652600	13.45	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230411	7.37	7.545	7.36	7.43	1207300	7.43	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230411	1.47	1.4701	1.39	1.39	53494	1.39	down	up	incorrect
ROKU.US	Roku Inc	20230411	64.32	64.98	62.64	63.97	5914800	63.97	down	down	correct
ROOT.US	Root Inc	20230411	4.39	4.45	4.27	4.28	52925	4.28	down	up	incorrect
ROST.US	Ross Stores Inc	20230411	106.85	107.26	104.85	105.13	1943300	105.13	down	down	correct
ROVR.US	Rover Group Inc	20230411	4.24	4.33	4.24	4.3	335600	4.3	up	up	correct
RPAY.US	Repay Holdings Corporation	20230411	6.47	6.78	6.47	6.76	616500	6.76	up	up	correct
RPD.US	Rapid7 Inc	20230411	46.02	47.155	45.55	46.21	592400	46.21	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230411	6.25	6.75	6.115	6.74	89500	6.74	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230411	1.08	1.111	0.99	0.991	85100	0.991	down	down	correct
RPRX.US	Royalty Pharma plc	20230411	36.41	36.64	36.22	36.53	1223446	36.53	up	up	correct
RPTX.US	Repare Therapeutics Inc	20230411	8.67	9.15	8.53	8.8	91700	8.8	up	up	correct
RRBI.US	Red River Bancshares Inc	20230411	48.5	48.59	48.32	48.32	4400	48.32	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20230411	15.01	15.87	14.99	15.63	333400	15.63	up	up	correct
RRR.US	Red Rock Resorts Inc	20230411	43.73	44.42	43.38	44.11	583300	44.11	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230411	2.65	3.89	2.65	3.1	4182203	3.1	up	up	correct
RSSS.US	Research Solutions Inc	20230411	2.22	2.22	2.2	2.2	6900	2.2	down	down	correct
RSVR.US	Reservoir Media Inc	20230411	6.27	6.295	6.18	6.25	43900	6.25	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230411	1.57	1.57	1.57	1.57	6	1.57
RUBY.US	Rubius Therapeutics Inc	20230411	0.023	0.023	0.02	0.0201	68561	0.0201	down	down	correct
RUN.US	Sunrun Inc	20230411	19.18	19.965	18.985	19.8	6740600	19.8	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230411	53.45	54.11	53.43	53.67	99200	53.67	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230411	59.22	60.32	59.22	59.97	7500	59.97	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20230411	16.41	16.55	16.25	16.4	173100	16.4	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20230411	20.45	21.06	20.27	20.88	737700	20.88	up	up	correct
RZLT.US	Rezolute Inc	20230411	2	2.07	1.831	1.99	30800	1.99	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230411	31.49	31.575	30.4	31.4	1275000	31.4	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230411	4.62	4.67	4.39	4.51	63000	4.51	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230411	1.07	1.08	1.02	1.08	14023	1.08	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20230411	5.2	5.53	5.03	5.53	114700	5.53	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230411	11.73	12.02	11.73	11.8	116400	11.8	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230411	0.66	0.7	0.66	0.662	133600	0.662	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20230411	113.44	115.46	113.37	113.97	498836	113.97	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20230411	6.54	6.59	6.33	6.56	972800	6.56	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230411	16.94	17.4	16.94	17.24	99900	17.24	up	up	correct
RXT.US	Rackspace Technology Inc	20230411	1.88	1.92	1.83	1.84	2370411	1.84	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20230411	93.6	94.43	92.94	94.12	215900	94.12	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230411	18.18	18.73	18	18.52	410700	18.52	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20230411	25.57	25.64	25.38	25.39	28500	25.39	down	down	correct
SABR.US	Sabre Corporation	20230411	4.3	4.46	4.28	4.38	6308800	4.38	up	up	correct
SABRP.US	Sabre Corporation	20230411	63.02	64.88	63.02	64.23	10353	64.23	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20230411	0.411	0.416	0.38	0.411	124100	0.411
SAFT.US	Safety Insurance Group Inc	20230411	77	77.85	76.41	76.6	41200	76.6	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230411	41.52	43.51	41.52	43.33	784700	43.33	up	down	incorrect
SAIA.US	Saia Inc	20230411	268.68	273.92	268.01	271.52	336700	271.52	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230411	24.01	24.45	24.01	24.05	2900	24.05	up	up	correct
SALM.US	Salem Media Group Inc	20230411	1.07	1.09	1.07	1.08	9100	1.08	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230411	10.35	10.35	10.34	10.34	1176	10.34	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20230411	18.15	18.25	18.04	18.15	13600	18.15
SANA.US	Sana Biotechnology Inc	20230411	3.28	3.65	3.27	3.65	1152560	3.65	up	down	incorrect
SANM.US	Sanmina Corporation	20230411	56.9	57.41	56.43	56.52	223700	56.52	down	down	correct
SANW.US	S&W Seed Company	20230411	1.33	1.35	1.24	1.24	119800	1.24	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230411	25.35	25.48	24.82	24.98	194700	24.98	down	down	correct
SATS.US	EchoStar Corporation	20230411	18.3	18.41	17.89	18.08	211400	18.08	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20230411	23.1	23.82	23.05	23.4	571000	23.4	up	up	correct
SBAC.US	SBA Communications Corporation	20230411	261.99	265.29	260.46	264	677400	264	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230411	23.1	23.45	22.81	22.99	811700	22.99	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230411	0.39	0.4	0.38	0.38	31500	0.38	down	up	incorrect
SBFG.US	SB Financial Group Inc	20230411	14.27	14.82	14.27	14.57	9900	14.57	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230411	18.47	19.81	18.45	19.19	1643300	19.19	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230411	21.24	21.73	21.22	21.51	926100	21.51	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20230411	11.58	11.96	11.54	11.82	2764400	11.82	up	up	correct
SBSI.US	Southside Bancshares Inc	20230411	32.45	33.11	32.33	32.89	101600	32.89	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230411	5.5	6.07	5.41	5.68	41700	5.68	up	up	correct
SBUX.US	Starbucks Corporation	20230411	105.06	106.4	104.92	105.74	4010600	105.74	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230411	10.16	10.165	10.16	10.16	5400	10.16
SCAQU.US	Stratim Cloud Acquisition Corp	20230411	10.23	10.23	10.23	10.23	0	10.23
SCHL.US	Scholastic Corporation	20230411	35.25	35.9	35.08	35.41	171800	35.41	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230411	30.8	31.285	30.58	30.98	239121	30.7939	up	up	correct
SCKT.US	Socket Mobile Inc	20230411	1.81	1.88	1.8	1.85	2800	1.85	up	up	correct
SCOR.US	comScore Inc	20230411	1.18	1.19	1.16	1.18	87700	1.18
SCPH.US	scPharmaceuticals Inc	20230411	9.27	9.34	8.83	9.26	180600	9.26	down	down	correct
SCPL.US	SciPlay Corporation	20230411	17.13	17.41	16.95	16.98	430300	16.98	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230411	0.041	0.07	0.041	0.05	12000	0.05	up	down	incorrect
SCSC.US	ScanSource Inc	20230411	29.83	30.18	29.6	29.63	58600	29.63	down	down	correct
SCVL.US	Shoe Carnival Inc	20230411	26.01	26.63	25.75	26.53	335000	26.53	up	up	correct
SCWX.US	SecureWorks Corp	20230411	8.4	8.53	8.37	8.44	46100	8.44	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20230411	3.3	3.39	3.232	3.25	621200	3.25	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230411	10.08	10.08	10.08	10.08	0	10.08
SDACU.US	Sustainable Development Acquisition I Corp	20230411	10.1	10.1	10.1	10.1	1500	10.1
SDACW.US	Sustainable Development Acquisition I Corp	20230411	0.08	0.09	0.08	0.08	68354	0.08
SDC.US	SmileDirectClub Inc	20230411	0.375	0.43	0.375	0.42	1600000	0.42	up	up	correct
SDGR.US	Schrödinger Inc	20230411	27.48	27.813	26.88	27.72	375300	27.72	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230411	0.74	0.889	0.724	0.86	2881500	0.86	up	up	correct
SEAC.US	SeaChange International Inc	20230411	0.45	0.52	0.44	0.5	408100	0.5	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230411	8.24	8.3	8.15	8.25	133400	8.25	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230411	2.17	2.18	2.15	2.15	1400	2.15	down	down	correct
SECO.US	Secoo Holding Limited	20230411	0.999	1.15	0.9	0.916	746100	0.916	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230411	284.49	290.99	282.6	288.35	528200	288.35	up	up	correct
SEED.US	Origin Agritech Limited	20230411	5.97	6	5.68	5.78	32200	5.78	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20230411	0.8	0.93	0.8	0.88	928800	0.88	up	up	correct
SEER.US	Seer Inc	20230411	3.75	3.905	3.74	3.87	377838	3.87	up	up	correct
SEIC.US	SEI Investments Company	20230411	56.92	57.91	56.41	57.57	370200	57.57	up	up	correct
SELB.US	Selecta Biosciences Inc	20230411	1.29	1.32	1.27	1.31	917200	1.31	up	up	correct
SELF.US	Global Self Storage Inc	20230411	5.1	5.19	5.07	5.16	23100	5.16	up	up	correct
SENEA.US	Seneca Foods Corporation	20230411	51.62	53.29	51.62	53.19	54900	53.19	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20230411	54	54	54	54	0	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230411	3.81	3.81	3.64	3.71	24400	3.71	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230411	36.72	36.72	36.72	36.72	48	36.72
SFBS.US	ServisFirst Bancshares Inc	20230411	52.3	53.14	52.07	52.6	144440	52.6	up	up	correct
SFIX.US	Stitch Fix Inc	20230411	4.35	4.615	4.325	4.58	2363000	4.58	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20230411	34.64	34.71	34.225	34.44	1089329	34.44	down	down	correct
SFNC.US	Simmons First National Corporation	20230411	17.12	17.21	16.97	17.02	358600	17.02	down	down	correct
SFST.US	Southern First Bancshares Inc	20230411	31	31.2	30.25	30.59	13100	30.59	down	down	correct
SFT.US	Shift Technologies Inc	20230411	1.2	1.37	1.18	1.29	198473	1.29	up	up	correct
SGA.US	Saga Communications Inc	20230411	23.55	24.3	23.55	23.96	22500	23.96	up	down	incorrect
SGBX.US	SG Blocks Inc	20230411	0.9	1.01	0.87	0.915	53300	0.915	up	up	correct
SGC.US	Superior Group of Companies Inc	20230411	7.39	7.73	7.39	7.61	35600	7.61	up	up	correct
SGEN.US	Seagen Inc	20230411	205	205.5	204.46	204.98	2037600	204.98	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20230411	17.07	17.125	16.37	16.44	457700	16.44	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20230411	8.71	9.27	8.65	8.99	77500	8.99	up	down	incorrect
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230411	10.635	10.635	10.635	10.635	1	10.635
SGMA.US	SigmaTron International Inc	20230411	2.51	2.65	2.51	2.62	15000	2.62	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230411	36.69	37.75	36.45	36.89	643000	36.89	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230411	1.49	1.52	1.43	1.46	2396200	1.46	down	up	incorrect
SGRP.US	SPAR Group Inc	20230411	1.32	1.32	1.28	1.31	5400	1.31	down	down	correct
SGRY.US	Surgery Partners Inc	20230411	35.96	36.58	35.9	36.45	389900	36.45	up	down	incorrect
SGTX.US	Sigilon Therapeutics Inc	20230411	0.659	0.725	0.659	0.701	21100	0.701	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20230411	13.65	13.73	13.52	13.61	79800	13.61	down	down	correct
SHC.US	Sotera Health Company	20230411	17.39	17.54	17.2	17.37	671800	17.37	down	down	correct
SHCR.US	Sharecare Inc	20230411	1.48	1.53	1.445	1.5	925500	1.5	up	up	correct
SHCRW.US	Sharecare Inc	20230411	0.1405	0.1405	0.1405	0.1405	288	0.1405
SHEN.US	Shenandoah Telecommunications Company	20230411	19.98	20.45	19.98	20.21	77800	20.21	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230411	4.58	4.91	4.58	4.84	505600	4.84	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20230411	22	23.055	21.79	23.03	3338200	23.03	up	down	incorrect
SHO.US	PI	20230411	19.65	19.65	19.4	19.6	1896	19.6	down	down	correct
SHOO.US	Steven Madden Ltd	20230411	34.67	34.9	34.18	34.43	785000	34.43	down	down	correct
SHPW.US	WT	20230411	0.0144	0.0168	0.0139	0.014	53525	0.014	down	down	correct
SHYF.US	The Shyft Group Inc	20230411	21.98	22.42	21.98	22.3	164300	22.3	up	up	correct
SI.US	PA	20230411	7.95	7.98	7.72	7.95	26740	7.95
SIBN.US	SI	20230411	19.79	20.55	19.79	20.32	579300	20.32	up	up	correct
SIEB.US	Siebert Financial Corp	20230411	1.88	1.92	1.86	1.9	21300	1.9	up	up	correct
SIEN.US	Sientra Inc	20230411	1.29	1.38	1.25	1.33	147746	1.33	up	up	correct
SIFY.US	Sify Technologies Limited	20230411	1.3	1.32	1.27	1.31	55700	1.31	up	up	correct
SIGA.US	SIGA Technologies Inc	20230411	5.96	6.14	5.91	6.09	473500	6.09	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20230411	97.06	97.36	96.12	96.34	164200	96.34	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230411	17.09	17.1	16.899	16.9	19500	16.9	down	down	correct
SILC.US	Silicom Ltd	20230411	36.78	36.8	36.46	36.46	7400	36.46	down	down	correct
SILK.US	Silk Road Medical Inc	20230411	39.83	40.1	39.14	39.66	540600	39.66	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20230411	65.35	65.35	63.8	65.23	209500	65.23	down	down	correct
SINT.US	Sintx Technologies Inc	20230411	1.55	1.669	1.55	1.59	189100	1.59	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20230411	0.415	0.4168	0.415	0.415	75969	0.415
SIRI.US	Sirius XM Holdings Inc	20230411	4.08	4.14	4.05	4.06	11066520	4.06	down	down	correct
SISI.US	Shineco Inc	20230411	0.601	0.651	0.601	0.651	5900	0.651	up	down	incorrect
SITM.US	SiTime Corporation	20230411	135.83	136.9	130.16	130.83	234100	130.83	down	down	correct
SIVB.US	SVB Financial Group	20230411	0.62	0.6399	0.524	0.581	2875857	0.581	down	up	incorrect
SIVBP.US	SVB Financial Group	20230411	0.75	0.805	0.68	0.8	125607	0.8	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230411	4.106	4.12	3.6	3.6	41499	3.6	down	down	correct
SKIN.US	The Beauty Health Company	20230411	12.6	12.89	12.38	12.86	1207100	12.86	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230411	10.23	10.23	10.22	10.22	20000	10.22	down	down	correct
SKYAU.US	Skydeck Acquisition Corp	20230411	10.21	10.21	10.18	10.18	200	10.18	down	down	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230411	0.0296	0.075	0.0296	0.075	3766	0.075	up	up	correct
SKYT.US	SkyWater Technology Inc	20230411	10.31	10.39	10.1	10.13	180788	10.13	down	down	correct
SKYW.US	SkyWest Inc	20230411	22.86	23.75	22.86	23.4	528800	23.4	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230411	174.3	174.91	168.81	169.38	508500	169.38	down	down	correct
SLAMU.US	Slam Corp	20230411	10.35	10.35	10.35	10.35	100	10.35
SLAMW.US	Slam Corp	20230411	0.185	0.185	0.185	0.185	349	0.185
SLCR.US	Silver Crest Acquisition Corporation	20230411	4.81	4.85	4.62	4.74	261668	4.74	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230411	0.5733	0.68	0.54	0.66	49928	0.66	up	up	correct
SLDB.US	Solid Biosciences Inc	20230411	4.7	5.1	4.58	4.83	19400	4.83	up	up	correct
SNY.US	Sanofi	20230411	55.73	55.74	55.12	55.22	2034900	55.22	down	down	correct
SLGC.US	Somalogic Inc	20230411	2.91	3.21	2.86	3.2	3697400	3.2	up	up	correct
SLGCW.US	SomaLogic Inc	20230411	0.35	0.56	0.35	0.4927	70270	0.4927	up	up	correct
SLGG.US	Super League Gaming Inc	20230411	0.46	0.464	0.42	0.426	235500	0.426	down	down	correct
SLGL.US	Sol	20230411	4.18	4.18	3.77	4.15	3600	4.15	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20230411	52.77	52.79	52.27	52.44	339300	52.44	down	down	correct
SLM.US	SLM Corporation	20230411	13.09	13.58	13.09	13.45	2935900	13.45	up	up	correct
SLMBP.US	SLM Corporation	20230411	60.2	60.9	60.2	60.8	4000	60.8	up	up	correct
SLN.US	Silence Therapeutics plc	20230411	6.28	6.32	6.11	6.15	8500	6.15	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230411	3.19	3.37	3.19	3.35	2200	3.35	up	up	correct
SLNH.US	Soluna Holdings Inc	20230411	0.25	0.28	0.24	0.27	980900	0.27	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230411	2.89	2.89	2.852	2.852	1500	2.852	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20230411	2.38	2.74	2.38	2.73	104700	2.73	up	up	correct
SLP.US	Simulations Plus Inc	20230411	43.34	44.06	43.34	43.84	121977	43.7787	up	up	correct
SLRC.US	SLR Investment Corp	20230411	14.785	14.83	14.62	14.72	134944	14.5836	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20230411	1.45	1.5	1.41	1.49	21100	1.49	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20230411	1.46	1.59	1.42	1.57	285200	1.57	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20230411	10.26	10.28	10.26	10.28	200	10.28	up	up	correct
SLVRW.US	SilverSPAC Inc. Warrant	20230411	0.1957	0.1966	0.1617	0.1617	1618	0.1617	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230411	10.43	10.43	10.38	10.39	3700	10.39	down	down	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230411	9.94	10.43	9.45	10.31	49628	10.31	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20230411	37.31	37.31	36.53	36.81	17600	36.81	down	down	correct
SMBK.US	SmartFinancial Inc	20230411	22.61	22.8	22.22	22.38	45700	22.38	down	down	correct
SMCI.US	Super Micro Computer Inc	20230411	107.37	108.79	104.55	104.68	1021000	104.68	down	down	correct
SMID.US	Smith	20230411	19.77	19.89	19.27	19.89	3900	19.89	up	up	correct
SMIT.US	Schmitt Industries Inc	20230411	0.013	0.013	0.013	0.013	17600	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230411	23.01	23.9	22.84	23.33	36300	23.33	up	up	correct
SMMF.US	Summit Financial Group Inc	20230411	19.84	20.13	19.73	19.78	19900	19.78	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230411	1.54	1.63	1.52	1.6	2932500	1.6	up	up	correct
SMPL.US	The Simply Good Foods Company	20230411	38.04	38.36	36.97	37.2	1236100	37.2	down	down	correct
SMSI.US	Smith Micro Software Inc	20230411	1.1	1.18	1.06	1.15	259900	1.15	up	up	correct
SMTC.US	Semtech Corporation	20230411	21.77	23.03	21.56	22.92	4269100	22.92	up	up	correct
SMTI.US	Sanara MedTech Inc	20230411	49.57	50.18	46.1	49.65	24200	49.65	up	up	correct
SNAX.US	Stryve Foods Inc	20230411	0.416	0.5	0.403	0.484	237800	0.484	up	up	correct
SNAXW.US	Stryve Foods Inc	20230411	0.0393	0.0472	0.0296	0.039	25320	0.039	down	up	incorrect
SNBR.US	Sleep Number Corporation	20230411	28.09	28.9	27.77	28.65	484100	28.65	up	up	correct
SNCE.US	Science 37 Holdings Inc	20230411	0.275	0.31	0.275	0.298	285400	0.298	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20230411	0.94	0.97	0.94	0.95	56400	0.95	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230411	16.9	17.185	16.9	17	11700	17	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230411	20.09	20.36	19.94	20.24	163200	20.24	up	down	incorrect
SND.US	Smart Sand Inc	20230411	1.77	1.79	1.71	1.73	185600	1.73	down	up	incorrect
SNDL.US	Sundial Growers Inc	20230411	1.56	1.59	1.53	1.55	1726000	1.55	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230411	19.33	19.93	19.31	19.67	796500	19.67	up	down	incorrect
SNES.US	SenesTech Inc	20230411	1.23	1.23	1.02	1.16	336900	1.16	down	down	correct
SNEX.US	StoneX Group Inc	20230411	99.92	101.24	99.22	99.26	57500	99.26	down	down	correct
SNFCA.US	Security National Financial Corporation	20230411	6.64	6.9	6.63	6.9	13700	6.9	up	up	correct
SNGX.US	Soligenix Inc	20230411	1.57	1.63	1.52	1.55	29500	1.55	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230411	0.96	0.99	0.95	0.96	23200	0.96
SNPO.US	Snap One Holdings Corp. Common Stock	20230411	8.98	9.49	8.894	9.41	20300	9.41	up	down	incorrect
SNPS.US	Synopsys Inc	20230411	378	382.33	377.5	379.4	457500	379.4	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230411	0.8	0.85	0.78	0.849	24200	0.849	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230411	10.05	10.05	10.05	10.05	0	10.05
SNRHU.US	Senior Connect Acquisition Corp. I	20230411	10.05	10.05	10.05	10.05	0	10.05
SNRHW.US	Senior Connect Acquisition Corp. I	20230411	0.0285	0.0285	0.0284	0.0285	11449	0.0285
SNSE.US	Sensei Biotherapeutics Inc	20230411	1.56	1.56	1.46	1.46	29500	1.46	down	down	correct
SNT.US	Senstar Technologies Ltd.	20230411	1.39	1.41	1.39	1.4	1400	1.4	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230411	1.48	1.6639	1.48	1.6172	9181	1.6172	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230411	5.91	6.02	5.86	5.97	26455400	5.97	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230411	1.96	2	1.96	1.99	7100	1.99	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230411	24.292	24.292	24.23	24.23	500	24.23	down	down	correct
SOHON.US	Sotherly Hotels Inc	20230411	24.12	24.12	24.12	24.12	200	24.12
SOHOO.US	Sotherly Hotels Inc	20230411	24.13	24.13	23.9	23.95	1100	23.95	down	down	correct
SOHU.US	Sohu.com Limited	20230411	14.15	14.41	14.15	14.2	7300	14.2	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20230411	0.51	0.65	0.51	0.62	2888100	0.62	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230411	0.04	0.0429	0.035	0.0425	9653	0.0425	up	up	correct
SONM.US	Sonim Technologies Inc	20230411	0.99	1.02	0.98	1.01	362200	1.01	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230411	0.33	0.36	0.32	0.36	334000	0.36	up	up	correct
SONO.US	Sonos Inc	20230411	20.3	20.39	20.06	20.17	1726100	20.17	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20230411	0.978	1.01	0.978	0.982	28200	0.982	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230411	4.79	5.1	4.67	4.79	119300	4.79
SOTK.US	Sono	20230411	5.18	5.24	5.18	5.24	500	5.24	up	down	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20230411	17.77	17.77	17.222	17.55	421000	17.55	down	down	correct
SP.US	SP Plus Corporation	20230411	33.96	34.07	33.47	33.59	61400	33.59	down	down	correct
SPCB.US	SuperCom Ltd	20230411	1.3	1.3	1.16	1.25	40800	1.25	down	down	correct
SPFI.US	South Plains Financial Inc	20230411	21.695	21.9	21.16	21.35	33300	21.35	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230411	1.19	1.2	1.15	1.18	21400	1.18	down	down	correct
SPLK.US	Splunk Inc	20230411	92.49	93.47	90.4	90.8	1381900	90.8	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230411	20.8	21.06	20.57	20.71	104100	20.71	down	down	correct
SPOK.US	Spok Holdings Inc	20230411	12.15	12.36	11.9	12.01	321900	12.01	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230411	0.69	0.6937	0.6643	0.675	550029	0.675	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230411	2.02	2.086	1.96	1.975	120400	1.975	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230411	1.55	1.64	1.52	1.62	733100	1.62	up	down	incorrect
SPSC.US	SPS Commerce Inc	20230411	150.63	151.65	148.49	150.01	141700	150.01	down	down	correct
SPT.US	Sprout Social Inc	20230411	51.6	52.8	50.85	52.62	799100	52.62	up	up	correct
SPTN.US	SpartanNash Company	20230411	24.77	25.02	24.71	24.73	256900	24.73	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230411	8.41	8.79	8.41	8.74	375800	8.74	up	up	correct
SPWR.US	SunPower Corporation	20230411	13.25	13.57	13.11	13.44	2256673	13.44	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230411	1.04	1.04	0.96	0.965	59500	0.965	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230411	17.6	17.6	17.5	17.5	700	17.5	down	up	incorrect
SQL.US	SeqLL Inc. Common stock	20230411	0.408	0.41	0.371	0.385	17100	0.385	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20230411	0.077	0.1399	0.054	0.0652	10674	0.0652	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230411	11.3	11.79	11.2	11.69	230400	11.69	up	up	correct
SRAX.US	SRAX Inc	20230411	0.57	0.57	0.4	0.425	8242	0.425	down	down	correct
SRCE.US	1st Source Corporation	20230411	44.15	44.15	43.66	43.72	54340	43.72	down	down	correct
SRCL.US	Stericycle Inc	20230411	42.23	42.68	42.2	42.31	362500	42.31	up	up	correct
SRDX.US	Surmodics Inc	20230411	22.79	23.87	22.79	23.6	91300	23.6	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230411	1.32	1.37	1.27	1.28	55000	1.28	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230411	0.3575	0.365	0.34	0.3454	1804602	0.3454	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230411	140.64	141.69	138.35	139.1	829200	139.1	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230411	42.98	42.98	42.98	42.98	0	42.98
SRRK.US	Scholar Rock Holding Corporation	20230411	8.03	8.17	7.82	8.03	161400	8.03
SRTS.US	Sensus Healthcare Inc	20230411	5.07	5.22	5	5.15	194000	5.15	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230411	0.62	0.654	0.585	0.64	46900	0.64	up	up	correct
SSB.US	South State Corporation	20230411	69.32	69.48	68.38	68.62	596800	68.62	down	down	correct
SSBI.US	Summit State Bank	20230411	13.08	13.08	12.7	13.03	6000	13.03	down	up	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20230411	22.68	24.34	22.68	23.6	19000	23.6	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20230411	1.01	1.06	1.01	1.06	2200	1.06	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230411	56.49	57.9	56.31	57.38	1971900	57.38	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230411	3.14	3.22	3.11	3.22	4100	3.22	up	up	correct
SSP.US	The E.W. Scripps Company	20230411	9.09	9.47	9.08	9.42	263600	9.42	up	up	correct
SSRM.US	SSR Mining Inc	20230411	15.66	15.97	15.62	15.65	1609400	15.65	down	up	incorrect
SSSS.US	SuRo Capital Corp	20230411	3.75	3.89	3.75	3.88	217000	3.88	up	up	correct
SSTI.US	ShotSpotter Inc	20230411	26.66	28.15	26.66	27.79	147200	27.79	up	up	correct
SSYS.US	Stratasys Ltd	20230411	15.44	15.55	15.33	15.33	365400	15.33	down	down	correct
STAA.US	STAAR Surgical Company	20230411	63.72	65.84	63.72	65.51	349500	65.51	up	up	correct
STAB.US	Statera Biopharma Inc	20230411	0.0151	0.0184	0.0151	0.0159	204394	0.0159	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230411	1.39	1.39	1.27	1.33	11700	1.33	down	down	correct
STBA.US	S&T Bancorp Inc	20230411	30.27	30.52	30.19	30.3	89300	30.3	up	up	correct
STCN.US	Steel Connect Inc	20230411	1.1	1.15	1.1	1.13	25700	1.13	up	up	correct
STEP.US	StepStone Group Inc	20230411	23.04	23.73	22.99	23.29	307400	23.29	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230411	11.13	11.32	11.06	11.28	97800	11.28	up	up	correct
STGW.US	MDC Partners Inc	20230411	6.75	6.75	6.47	6.48	743600	6.48	down	up	incorrect
STIM.US	Neuronetics Inc	20230411	2.44	2.61	2.44	2.47	155100	2.47	up	down	incorrect
STKL.US	SunOpta Inc	20230411	8	8.09	7.8	8.06	486900	8.06	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230411	8.79	9.06	8.7	8.76	59900	8.76	down	down	correct
STLD.US	Steel Dynamics Inc	20230411	107.92	108.47	106.86	108.01	1615700	108.01	up	up	correct
STNE.US	StoneCo Ltd	20230411	9.28	10.37	9.27	10.18	13618300	10.18	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230411	8.09	8.18	7.995	8.09	109300	8.09
STRA.US	Strategic Education Inc	20230411	91.9	94.44	91.75	93.63	83400	93.63	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230411	0.471	0.495	0.466	0.48	318000	0.48	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230411	0.1083	0.1083	0.1083	0.1083	5	0.1083
STRL.US	Sterling Construction Company Inc	20230411	35.34	35.76	35.2	35.39	290100	35.39	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20230411	1.8	1.81	1.75	1.76	38700	1.76	down	down	correct
STRO.US	Sutro Biopharma Inc	20230411	4.29	4.64	4.28	4.39	371000	4.39	up	up	correct
STRR.US	Star Equity Holdings Inc	20230411	0.85	0.89	0.84	0.88	9100	0.88	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20230411	8.5	8.67	8.5	8.65	804	8.65	up	up	correct
STRS.US	Stratus Properties Inc	20230411	20.7	21.59	20.07	20.85	26600	20.85	up	up	correct
STRT.US	Strattec Security Corporation	20230411	21	21.2	19.6	19.6	12000	19.6	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230411	0.7231	0.7676	0.69	0.7676	67971	0.7676	up	up	correct
STTK.US	Shattuck Labs Inc	20230411	2.96	3.19	2.96	3.08	30300	3.08	up	up	correct
STX.US	Seagate Technology Holdings plc	20230411	66.66	67.44	66.46	66.88	1278200	66.88	up	up	correct
SUMO.US	Sumo Logic Inc	20230411	11.96	12	11.96	11.99	1266100	11.99	up	up	correct
SUNW.US	Sunworks Inc	20230411	1.24	1.3	1.24	1.27	458600	1.27	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230411	37.36	37.8	36.72	36.83	252700	36.83	down	down	correct
SURF.US	Surface Oncology Inc	20230411	0.67	0.69	0.653	0.665	83300	0.665	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20230411	4.75	4.84	4.73	4.79	12800	4.79	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230411	1.31	1.39	1.31	1.39	5600	1.39	up	up	correct
SVC.US	Service Properties Trust	20230411	9.74	9.7699	9.6	9.67	1029468	9.4623	down	down	correct
SVFD.US	Save Foods Inc	20230411	0.735	0.75	0.72	0.72	3400	0.72	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20230411	10.44	10.46	10.44	10.44	5000	10.44
SVRA.US	Savara Inc	20230411	1.73	1.813	1.7	1.73	113500	1.73
SVVC.US	Firsthand Technology Value Fund Inc	20230411	0.93	0.94	0.93	0.93	6700	0.93
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230411	1.79	1.82	1.75	1.78	108900	1.78	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20230411	237	252.665	237	251.05	1435200	251.05	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20230411	12.28	12.62	12.28	12.45	507200	12.45	up	up	correct
SWIM.US	Latham Group Inc	20230411	2.43	2.55	2.39	2.43	323200	2.43
SWKH.US	SWK Holdings Corporation	20230411	17.62	17.7	17.26	17.33	7500	17.33	down	down	correct
SWKS.US	Skyworks Solutions Inc	20230411	112.25	112.4	110.13	110.44	1291600	110.44	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20230411	10.22	10.22	10.19	10.19	16600	10.19	down	down	correct
SWSSU.US	Springwater Special Situations Corp Unit	20230411	10.59	10.59	10.59	10.59	0	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230411	0.038	0.044	0.038	0.0439	400	0.0439	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20230411	24.41	25.17	24.26	24.32	734600	24.32	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230411	0.221	0.27	0.221	0.233	245800	0.233	up	up	correct
SY.US	So	20230411	2.59	2.885	2.57	2.82	329300	2.82	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230411	52.63	52.65	51.81	51.99	66400	51.99	down	up	incorrect
SYBX.US	Synlogic Inc	20230411	0.58	0.625	0.569	0.601	119300	0.601	up	up	correct
SYNA.US	Synaptics Incorporated	20230411	101.89	102.18	98.91	99.1	407900	99.1	down	down	correct
SYNH.US	Syneos Health Inc	20230411	39.8	40.52	39.465	40.22	1427700	40.22	up	up	correct
SYPR.US	Sypris Solutions Inc	20230411	2.11	2.13	2.09	2.1	5700	2.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20230411	2.6	2.83	2.6	2.71	127800	2.71	up	up	correct
SYTA.US	Siyata Mobile Inc	20230411	0.125	0.1295	0.125	0.1277	1379552	0.1277	up	down	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20230411	10.65	10.65	10.65	10.65	0	10.65
TA.US	TravelCenters of America Inc	20230411	86.72	86.86	86.38	86.55	416800	86.55	down	down	correct
TACT.US	TransAct Technologies Incorporated	20230411	6.59	6.65	6.3	6.48	24700	6.48	down	down	correct
TAIT.US	Taitron Components Incorporated	20230411	3.63	3.63	3.62	3.63	6100	3.63
TAKMX.US	TAKMX	20230411	8.35	8.35	8.35	8.35	0	8.35
TALK.US	Talkspace Inc	20230411	0.721	0.721	0.702	0.715	106400	0.715	down	down	correct
TALKW.US	Talkspace Inc	20230411	0.0707	0.08	0.0514	0.08	12886	0.08	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230411	1.84	1.86	1.75	1.82	77500	1.82	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20230411	1.93	2.1444	1.9205	1.95	4018	1.95	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230411	25.08	25.11	25.01	25.1	11000	25.1	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20230411	25.315	25.38	25.251	25.38	7900	25.38	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230411	25.18	25.18	25.03	25.06	27600	25.06	down	down	correct
TAOP.US	Taoping Inc	20230411	0.62	0.67	0.62	0.62	11000	0.62
TARA.US	Protara Therapeutics Inc	20230411	3.075	3.11	2.96	2.96	9800	2.96	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230411	12.32	12.45	11.97	12.19	104700	12.19	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20230411	13.55	13.98	13.55	13.86	233900	13.86	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230411	2.91	3.14	2.88	3.06	535200	3.06	up	up	correct
TATT.US	TAT Technologies Ltd	20230411	6.14	6.15	6.05	6.15	2000	6.15	up	up	correct
TAYD.US	Taylor Devices Inc	20230411	20.46	20.85	20.38	20.79	2500	20.79	up	up	correct
TBBK.US	The Bancorp Inc	20230411	27.86	28.34	27.54	27.86	252100	27.86
TBCP.US	Thunder Bridge Capital Partners III Inc	20230411	10.018	10.02	10.01	10.02	3300	10.02	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230411	10.03	10.03	10.03	10.03	1700	10.03
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230411	0.1201	0.1201	0.1201	0.1201	3516	0.1201
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230411	2.44	2.555	2.44	2.51	911900	2.51	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230411	0.3235	0.3235	0.3065	0.31	23302	0.31	down	up	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230411	15.66	15.66	15.28	15.61	43400	15.506	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230411	1.13	1.15	1.08	1.12	242900	1.12	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230411	0.0712	0.0841	0.0704	0.0704	29673	0.0704	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230411	19.59	20.2	19.59	20.03	28700	20.03	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230411	11.02	11.515	11.02	11.38	555900	11.38	up	up	correct
TC.US	TuanChe ADR	20230411	0.6387	0.6387	0.6101	0.6101	7613	0.6101	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230411	14.02	14.02	14.02	14.02	700	14.02
TCBI.US	Texas Capital Bancshares Inc	20230411	49.32	49.84	48.82	49.47	342800	49.47	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230411	19.35	19.73	19.29	19.72	29600	19.72	up	up	correct
TCBK.US	TriCo Bancshares	20230411	40.73	40.88	40.21	40.21	53500	40.21	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230411	13.22	13.22	13.11	13.11	700	13.11	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230411	14.61	14.69	14.53	14.53	35600	14.53	down	down	correct
TCCO.US	Technical Communications Corporation	20230411	1	1	1	1	100	1
TCFC.US	The Community Financial Corporation	20230411	31.74	31.98	31.69	31.84	10700	31.84	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20230411	17.95	18.32	17.6	17.7	348100	17.7	down	down	correct
TCOM.US	Trip.com Group Limited	20230411	38.1	38.47	37.055	37.08	3033147	37.08	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230411	1.98	2.08	1.98	2.01	94700	2.01	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20230411	10.1	10.16	10.02	10.08	194200	10.08	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20230411	1.45	1.6	1.45	1.54	250700	1.54	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20230411	2.1	2.27	2.01	2.02	14100	2.02	down	down	correct
TCVA.US	TCV Acquisition Corp	20230411	10.235	10.24	10.23	10.239	3626	10.239	up	up	correct
TCX.US	Tucows Inc	20230411	17.3	18.15	17.21	18.05	67944	18.05	up	up	correct
TDS.US	PV	20230411	13.51	13.89	13.35	13.44	60684	13.44	down	down	correct
TDUP.US	ThredUp Inc	20230411	2.29	2.49	2.27	2.42	515700	2.42	up	up	correct
TDW.US	WT	20230411	3.32	3.32	3.31	3.31	292	3.31	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230411	156.71	164.94	156.71	162.88	2012705	162.88	up	up	correct
TECH.US	Bio	20230411	75.46	78.22	75	77.8	1293100	77.8	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20230411	10	10.01	10	10.01	1800	10.01	up	up	correct
TEDU.US	Tarena International Inc	20230411	3.12	3.33	3.12	3.33	14300	3.33	up	down	incorrect
TELA.US	TELA Bio Inc	20230411	10.91	11.61	10.75	11.22	60800	11.22	up	up	correct
TELL.US	Tellurian Inc	20230411	1.5	1.65	1.47	1.6	22577400	1.6	up	up	correct
TENB.US	Tenable Holdings Inc	20230411	45.42	46.1	44.57	45.3	810300	45.3	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230411	0.356	0.385	0.356	0.384	555000	0.384	up	up	correct
TER.US	Teradyne Inc	20230411	103.6	103.76	102.07	102.28	948200	102.28	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20230411	12	12.0582	11.55	11.75	204258	11.75	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20230411	4.64	4.8	4.55	4.7	9900	4.7	up	up	correct
TFC.US	PR	20230411	21.19	21.36	21	21.16	304389	21.16	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20230411	0.62	0.672	0.6	0.636	109800	0.636	up	down	incorrect
TFSL.US	TFS Financial Corporation	20230411	12.4	12.61	12.4	12.53	445200	12.53	up	down	incorrect
TGH.US	PB	20230411	19.99	20.3314	19.5501	20.25	9939	20.25	up	up	correct
TGLS.US	Tecnoglass Inc	20230411	41	42.64	41	41.75	553700	41.75	up	up	correct
TGTX.US	TG Therapeutics Inc	20230411	19.44	22.91	19.4	21.93	14607000	21.93	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230411	10.38	10.39	10.38	10.38	1600	10.38
TGVCU.US	TG Venture Acquisition Corp. Units	20230411	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230411	0.043	0.043	0.043	0.043	0	0.043
TH.US	Target Hospitality Corp	20230411	12.57	12.97	12.42	12.59	551200	12.59	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230411	10.14	10.14	10.13	10.13	400	10.13	down	down	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230411	10.15	10.15	10.15	10.15	300	10.15
THFF.US	First Financial Corporation	20230411	35.94	36.2	35.37	35.95	62700	35.95	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230411	2.33	2.33	2.21	2.3	18900	2.3	down	down	correct
THRM.US	Gentherm Incorporated	20230411	58	58.64	57.29	57.59	100000	57.59	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230411	4.505	4.78	4.505	4.67	36900	4.67	up	down	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230411	9.68	10.1	9.68	10	41900	10	up	up	correct
THRY.US	Thryv Holdings Inc	20230411	22.67	22.95	22.645	22.81	119400	22.81	up	up	correct
THTX.US	Theratechnologies Inc	20230411	0.82	0.85	0.8	0.81	87200	0.81	down	up	incorrect
THWWW.US	Target Hospitality Corp	20230411	3.3	3.3	3.16	3.16	1037	3.16	down	down	correct
TIG.US	Trean Insurance Group Inc	20230411	6.14	6.16	6.13	6.14	826813	6.14
TIGO.US	Millicom International Cellular S.A	20230411	18.34	18.81	18.31	18.7	62600	18.7	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230411	3.34	3.49	3.3	3.41	1560300	3.41	up	up	correct
TIL.US	Instil Bio Inc	20230411	0.665	0.6684	0.612	0.6226	1049244	0.6226	down	down	correct
TILE.US	Interface Inc	20230411	7.66	7.76	7.55	7.67	271600	7.67	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20230411	10.2	10.21	10.195	10.21	26500	10.21	up	up	correct
TIOAU.US	Tio Tech A	20230411	10.2	10.2	10.2	10.2	45	10.2
TIOAW.US	Tio Tech A Warrants	20230411	0.0056	0.006	0.0056	0.0056	163170	0.0056
TIPLX.US	Total Income + Real Estate Fund Class L	20230411	32.73	32.73	32.73	32.73	0	32.73
TIPPX.US	Total Income + Real Estate Fund CL C	20230411	31.08	31.08	31.08	31.08	0	31.08
TIPRX.US	Totl In Rl Est A	20230411	33.22	33.22	33.22	33.22	0	33.22
TIPT.US	Tiptree Inc	20230411	14.25	14.45	14.16	14.18	58800	14.18	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230411	34.05	34.05	34.05	34.05	0	34.05
TIRX.US	Tian Ruixiang Holdings Ltd	20230411	1.12	1.22	1.12	1.16	18700	1.16	up	up	correct
TITN.US	Titan Machinery Inc	20230411	28.56	29.87	28.32	29.29	339300	29.29	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230411	0.141	0.16	0.134	0.151	2613200	0.151	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20230411	2.5	2.92	2.3	2.51	81800	2.51	up	up	correct
TLF.US	Tandy Leather Factory Inc	20230411	4.41	4.42	3.75	4.16	20400	4.16	down	down	correct
TLIS.US	Talis Biomedical Corporation	20230411	0.461	0.48	0.461	0.476	92300	0.476	up	down	incorrect
TLRY.US	Tilray Inc	20230411	2.58	2.61	2.46	2.52	22452400	2.52	down	down	correct
TLS.US	Telos Corporation	20230411	2.39	2.46	2.39	2.4	428400	2.4	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20230411	1.04	1.04	0.98	1.02	65100	1.02	down	down	correct
TMC.US	TMC the metals company Inc	20230411	0.76	0.86	0.751	0.831	952900	0.831	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230411	27.16	27.63	26.01	26.3	658600	26.3	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230411	0.12	0.133	0.11	0.11	38500	0.11	down	down	correct
TMDI.US	Titan Medical Inc	20230411	0.1217	0.132	0.1185	0.1271	142315	0.1271	up	down	incorrect
TMDX.US	TransMedics Group Inc	20230411	73	74.23	71.35	71.36	339100	71.36	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230411	10.39	10.39	10.38	10.38	2700	10.38	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20230411	10.37	10.37	10.37	10.37	400	10.37
TMKRW.US	Tastemaker Acquisition Corp	20230411	0.15	0.15	0.15	0.15	122	0.15
TMUS.US	T	20230411	150	150.29	149.53	149.95	5550100	149.95	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20230411	40.97	43.515	40.95	42.46	978300	42.46	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230411	4.52	4.8	4.51	4.7	122800	4.7	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230411	0.58	0.59	0.57	0.58	407400	0.58
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230411	2.82	3.05	2.776	3.02	150600	3.02	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230411	10.62	10.62	10.62	10.62	0	10.62
TOI.US	DFP Healthcare Acquisitions Corp	20230411	0.682	0.714	0.65	0.669	67900	0.669	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230411	0.1165	0.1165	0.0505	0.07	7590	0.07	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230411	0.79	0.79	0.75	0.75	11800	0.75	down	down	correct
TOPS.US	Top Ships Inc	20230411	0.87	0.9	0.85	0.86	615100	0.86	down	down	correct
TOUR.US	Tuniu Corporation	20230411	1.95	1.98	1.89	1.95	251100	1.95
TOWN.US	TowneBank	20230411	25.92	26.15	25.67	25.75	206300	25.75	down	down	correct
TPIC.US	TPI Composites Inc	20230411	12.4	12.87	12.4	12.7	849000	12.7	up	up	correct
TPST.US	Tempest Therapeutics Inc	20230411	2.81	3.71	2.81	3.47	76100	3.47	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230411	14.59	15.47	13.99	15.11	69500	15.11	up	up	correct
TREE.US	LendingTree Inc	20230411	25.45	25.96	24.84	25.19	152600	25.19	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230411	5.73	5.91	5.3	5.36	135600	5.36	down	down	correct
TRIB.US	Trinity Biotech plc	20230411	0.83	0.9	0.83	0.86	14200	0.86	up	up	correct
TRIN.US	Trinity Capital Inc	20230411	11.46	12.03	11.25	11.9	1823505	11.9	up	down	incorrect
TRIP.US	TripAdvisor Inc	20230411	18.98	19.09	18.7	18.8	1489500	18.8	down	down	correct
TRIS.US	UN	20230411	10.37	10.37	10.37	10.37	100	10.37
TRKAW.US	Troika Media Group Inc	20230411	0.0631	0.078	0.0612	0.0737	31149	0.0737	up	up	correct
TRMB.US	Trimble Inc	20230411	49.92	50.05	49.29	49.67	1249600	49.67	down	down	correct
TRMD.US	TORM plc	20230411	30.17	30.76	29.97	30.27	303200	30.27	up	up	correct
TRMK.US	Trustmark Corporation	20230411	24.32	24.65	23.87	24.04	241100	24.04	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230411	5.4	5.59	5.4	5.57	161300	5.57	up	up	correct
TRNS.US	Transcat Inc	20230411	84.07	85.19	83.24	83.39	32600	83.39	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230411	10.6	10.6	10.6	10.6	100	10.6
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230411	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230411	0.0701	0.0701	0.0701	0.0701	3137	0.0701
TROO.US	TROOPS Inc	20230411	3.81	3.86	3.58	3.64	10000	3.64	down	down	correct
TROW.US	T. Rowe Price Group Inc	20230411	111.67	113.85	111.1	112.91	1380000	112.91	up	up	correct
TRS.US	TriMas Corporation	20230411	26.93	27.325	26.53	27.1	77577	27.1	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230411	31.16	31.36	30.89	30.93	51500	30.93	down	down	correct
TRTN.US	PE	20230411	20.13	20.7108	20.13	20.68	11771	20.68	up	up	correct
TRUE.US	TrueCar Inc	20230411	2.15	2.29	2.15	2.27	273500	2.27	up	up	correct
TRUP.US	Trupanion Inc	20230411	42.88	44.31	42.564	44.12	490800	44.12	up	up	correct
TRVG.US	trivago N.V	20230411	1.42	1.51	1.4	1.46	403300	1.46	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20230411	1.84	1.86	1.8	1.83	12400	1.83	down	down	correct
TRVN.US	Trevena Inc	20230411	0.82	0.82	0.671	0.671	261600	0.671	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230411	8.96	9.23	8.68	9.12	12100	9.12	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230411	26.93	27.21	26.9	27.18	33000	27.18	up	up	correct
TSCO.US	Tractor Supply Company	20230411	238.21	242.27	235.99	240	938000	240	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230411	42.2	43.59	42.2	43.47	1365100	43.47	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230411	0.665	0.698	0.645	0.681	489600	0.681	up	down	incorrect
TSIFX.US	TSIFX	20230411	8.93	8.93	8.93	8.93	0	8.93
TSLA.US	Tesla Inc	20230411	186.69	189.19	185.6475	186.79	115770898	186.79	up	up	correct
TSP.US	TuSimple Holdings Inc	20230411	1.31	1.39	1.305	1.34	1755000	1.34	up	up	correct
TSRI.US	TSR Inc	20230411	8.33	8.33	7.7	7.86	12000	7.86	down	down	correct
TSVT.US	2seventy bio Inc	20230411	9.35	9.47	9	9.06	779000	9.06	down	down	correct
TTCF.US	Tattooed Chef Inc	20230411	1.43	1.56	1.43	1.49	503700	1.49	up	up	correct
TTD.US	The Trade Desk Inc	20230411	61.49	61.94	60.52	61.51	2544200	61.51	up	up	correct
TTEC.US	TTEC Holdings Inc	20230411	37.08	37.59	36.86	37.12	168100	37.12	up	up	correct
TTEK.US	Tetra Tech Inc	20230411	141.19	142.65	141.08	141.23	153500	141.23	up	up	correct
TTGT.US	TechTarget Inc	20230411	36.62	36.88	36.24	36.27	144000	36.27	down	down	correct
TTMI.US	TTM Technologies Inc	20230411	12.64	12.82	12.53	12.56	444300	12.56	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20230411	0.81	0.85	0.79	0.79	5000	0.79	down	down	correct
TTOO.US	T2 Biosystems Inc	20230411	0.432	0.44	0.415	0.435	247700	0.435	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230411	4.63	4.92	4.59	4.84	89000	4.84	up	up	correct
TTWO.US	Take	20230411	120.73	121.79	120.32	120.39	1204300	120.39	down	down	correct
TUEM.US	Tuesday Morning Corporation	20230411	0.08	0.08	0.08	0.08	158	0.08
TURN.US	180 Degree Capital Corp	20230411	4.92	4.92	4.86	4.86	3600	4.86	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230411	4.33	4.65	4.251	4.6	129500	4.6	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230411	21.49	21.97	20.93	20.98	1264280	20.98	down	down	correct
TW.US	Tradeweb Markets Inc	20230411	72.15	72.27	69.895	70.79	1236903	70.79	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230411	10.08	10.08	10.08	10.08	0	10.08
TWCBU.US	Bilander Acquisition Corp. Unit	20230411	10.09	10.09	10.09	10.09	0	10.09
TWCBW.US	Bilander Acquisition Corp. Warrant	20230411	0.1294	0.1698	0.043	0.0919	10150	0.0919	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20230411	9.1	9.35	9.1	9.21	1200	9.21	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230411	7.07	7.17	6.75	6.98	4415220	6.98	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230411	10.2	10.2	10.2	10.2	0	10.2
TWLVW.US	Twelve Seas Investment Company II	20230411	0.0501	0.0501	0.05	0.0501	2641	0.0501
TWNK.US	Hostess Brands Inc	20230411	25.2	25.47	25.13	25.39	461300	25.39	up	up	correct
TWOU.US	2U Inc	20230411	5.44	5.56	5.27	5.36	932400	5.36	down	down	correct
TWST.US	Twist Bioscience Corporation	20230411	13.79	14.07	13.2	13.61	943600	13.61	down	down	correct
TXG.US	10x Genomics Inc	20230411	52.69	54.18	52.37	52.54	800600	52.54	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230411	3.54	3.69	3.53	3.65	32900	3.65	up	up	correct
TXN.US	Texas Instruments Incorporated	20230411	180.74	181.38	179.5	179.87	3296900	179.87	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230411	110.71	112.97	110.71	112.49	555900	112.49	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20230411	14.88	14.88	14.03	14.48	11900	14.48	down	down	correct
TZOO.US	Travelzoo	20230411	5.81	6.19	5.79	5.87	108100	5.87	up	up	correct
UAL.US	United Airlines Holdings Inc	20230411	43.36	44.44	42.97	44.32	7853700	44.32	up	down	incorrect
UBCP.US	United Bancorp Inc	20230411	13.26	13.63	13.26	13.63	1200	13.63	up	up	correct
UBFO.US	United Security Bancshares	20230411	6.09	6.4	6.09	6.18	19700	6.18	up	up	correct
UBOH.US	United Bancshares Inc	20230411	18.2212	18.2212	18.11	18.11	378	18.11	down	down	correct
UBSI.US	United Bankshares Inc	20230411	34.79	34.85	34.45	34.59	475000	34.59	down	down	correct
UBX.US	Unity Biotechnology Inc	20230411	1.79	1.88	1.75	1.85	530800	1.85	up	up	correct
UCBI.US	United Community Banks Inc	20230411	28.08	28.24	27.61	27.84	653100	27.84	down	down	correct
UCBIO.US	United Community Banks Inc	20230411	22.5	22.52	21.5	22	6800	22	down	down	correct
UCL.US	uCloudlink Group Inc	20230411	3.93	3.93	3.54	3.87	16806	3.87	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230411	31.44	31.67	30.94	31.13	163600	31.13	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230411	8.79	9.005	8.69	9	482900	9	up	down	incorrect
UEIC.US	Universal Electronics Inc	20230411	9.8	9.8	9.45	9.65	163400	9.65	down	down	correct
UFCS.US	United Fire Group Inc	20230411	28.27	28.45	27.91	28.02	49100	28.02	down	down	correct
UFPI.US	UFP Industries Inc	20230411	77.1	79.22	77.1	78.91	211200	78.91	up	up	correct
UFPT.US	UFP Technologies Inc	20230411	128.33	130.18	127.83	128.19	62200	128.19	down	down	correct
UG.US	United	20230411	9.96	10.05	9.67	9.97	5800	9.97	up	up	correct
UGRO.US	urban	20230411	2.35	2.36	1.7	1.72	144376	1.72	down	up	incorrect
UHAL.US	AMERCO	20230411	59.78	61.15	59.68	60.85	181100	60.85	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230411	3.05	3.36	3.02	3.3	131800	3.3	up	down	incorrect
UK.US	Ucommune International Ltd	20230411	0.93	0.97	0.9197	0.9493	118197	0.9493	up	down	incorrect
ULBI.US	Ultralife Corporation	20230411	4.05	4.1	3.89	3.93	18100	3.93	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230411	9.79	10.07	9.7	9.8	960200	9.8	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20230411	28.37	28.65	28.06	28.25	63000	28.25	down	down	correct
ULTA.US	Ulta Beauty Inc	20230411	529.5	532.02	525.68	526.75	456300	526.75	down	down	correct
UMBF.US	UMB Financial Corporation	20230411	59.26	59.99	57.65	57.71	279300	57.71	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20230411	22.03	22.305	21.85	22.22	2233791	22.22	up	up	correct
UNAM.US	Unico American Corporation	20230411	1.07	1.07	1.07	1.07	300	1.07
UNB.US	Union Bankshares Inc	20230411	21.75	22.4	21.4851	21.61	3057	21.61	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230411	2.06	2.24	2.02	2.11	526400	2.11	up	up	correct
UNIT.US	Uniti Group Inc	20230411	3.16	3.31	3.125	3.28	6291300	3.28	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20230411	22.08	22.48	22.02	22.28	18800	22.28	up	up	correct
UONE.US	Urban One Inc	20230411	7.5	7.6	7.45	7.49	63900	7.49	down	down	correct
UONEK.US	Urban One Inc	20230411	5.25	5.49	5.25	5.35	26500	5.35	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230411	0.557	0.567	0.532	0.55	20600	0.55	down	down	correct
UPLD.US	Upland Software Inc	20230411	4.05	4.12	3.95	4	326493	4	down	down	correct
UPST.US	Upstart Holdings Inc	20230411	16.99	17.75	16.896	17.74	4186200	17.74	up	down	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20230411	10.55	10.55	10.55	10.55	0	10.55
UPWK.US	Upwork Inc	20230411	10.31	10.37	9.91	10.2	1273300	10.2	down	down	correct
URBN.US	Urban Outfitters Inc	20230411	27.77	27.97	27.64	27.7	1576400	27.7	down	down	correct
URGN.US	UroGen Pharma Ltd	20230411	9.48	9.485	9.01	9.28	52900	9.28	down	down	correct
UROY.US	Uranium Royalty Corp	20230411	2.03	2.05	2.03	2.04	308300	2.04	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230411	9.03	9.44	8.83	8.89	21000	8.89	down	down	correct
USAU.US	U.S. Gold Corp	20230411	5.23	5.35	4.75	4.83	265800	4.83	down	down	correct
USCB.US	US Century Bank	20230411	9.83	10.17	9.76	9.76	11500	9.76	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230411	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230411	1.38	1.5	1.35	1.47	325700	1.47	up	up	correct
USIO.US	Usio Inc	20230411	1.89	1.94	1.81	1.85	20500	1.85	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230411	155.53	155.53	150.2	150.2	2300	150.2	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20230411	27.74	27.74	27.74	27.74	0	27.74
USQSX.US	USQ Core Real Estate Fund	20230411	27.79	27.79	27.79	27.79	0	27.79
UTHR.US	United Therapeutics Corporation	20230411	222.74	228.03	222.36	226.3	340000	226.3	up	up	correct
UTMD.US	Utah Medical Products Inc	20230411	92.89	94.02	90.9	93.6	12300	93.6	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230411	0.848	0.848	0.803	0.803	1400	0.803	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20230411	0.23	0.24	0.223	0.237	63700	0.237	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230411	3.74	4.09	3.74	4.09	1500	4.09	up	up	correct
UVSP.US	Univest Financial Corporation	20230411	22.78	22.95	22.63	22.69	60600	22.69	down	down	correct
UXIN.US	Uxin Limited	20230411	2.32	2.4	1.75	1.89	1735800	1.89	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20230411	35.72	36.09	35.26	35.98	18800	35.98	up	up	correct
VACC.US	Vaccitech plc	20230411	2.26	2.39	2.249	2.37	32800	2.37	up	down	incorrect
VALN.US	Valneva SE	20230411	11.04	11.27	11.04	11.22	1900	11.22	up	down	incorrect
VEON.US	VEON Ltd	20230411	17.91	18.2	17.91	18	35600	18	up	down	incorrect
VALU.US	Value Line Inc	20230411	48.7399	48.7399	46.31	46.31	1640	46.31	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230411	10.1	10.1	10.1	10.1	0	10.1
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230411	2.24	2.33	2.03	2.2	438100	2.2	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20230411	51.63	51.63	51.63	51.63	0	51.63
VBIV.US	VBI Vaccines Inc	20230411	0.141	0.194	0.14	0.155	440323	4.65	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20230411	0.153	0.166	0.153	0.166	247700	0.166	up	up	correct
VBNK.US	VersaBank Common Shares	20230411	7.46	7.55	7.41	7.455	28400	7.455	down	down	correct
VBTX.US	Veritex Holdings Inc	20230411	18.18	18.505	17.94	18.33	521000	18.33	up	up	correct
VC.US	Visteon Corporation	20230411	146.84	148.18	145.67	146.67	489000	146.67	down	down	correct
VCEL.US	Vericel Corporation	20230411	30.59	31.25	30.3	30.73	219200	30.73	up	up	correct
VCMIX.US	Versus Capital Multi	20230411	28.19	28.19	28.19	28.19	0	28.19
VCNX.US	Vaccinex Inc	20230411	0.38	0.42	0.38	0.41	73100	0.41	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230411	27.64	27.64	27.64	27.64	0	27.64
VCTR.US	Victory Capital Holdings Inc	20230411	29.47	29.72	29.14	29.45	268100	29.45	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230411	10.18	10.18	10.18	10.18	12	10.18
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230411	10.22	10.22	10.22	10.22	0	10.22
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230411	0.1136	0.124	0.1136	0.124	10997	0.124	up	up	correct
VCYT.US	Veracyte Inc	20230411	21.27	21.76	20.87	21.39	484700	21.39	up	up	correct
VECO.US	Veeco Instruments Inc	20230411	20.27	20.32	19.95	20.12	189200	20.12	down	down	correct
VECT.US	VectivBio Holding AG	20230411	8.95	8.95	8.62	8.75	5300	8.75	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230411	1.62	1.62	1.555	1.58	17500	1.58	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20230411	6.2	6.45	6.05	6.14	310200	6.14	down	down	correct
VERB.US	Verb Technology Company Inc	20230411	0.109	0.114	0.109	0.112	23303	4.48	up	up	correct
VERBW.US	Verb Technology Company Inc	20230411	0.021	0.0323	0.0201	0.0323	2309	0.0323	up	up	correct
VERI.US	Veritone Inc	20230411	5.15	5.39	5.09	5.215	382400	5.215	up	up	correct
VERO.US	Venus Concept Inc	20230411	0.197	0.197	0.18	0.195	181900	0.195	down	down	correct
VERU.US	Veru Inc	20230411	1	1.09	1	1.01	4224800	1.01	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230411	13.75	14.13	13.61	13.99	606700	13.99	up	up	correct
VERX.US	Vertex Inc	20230411	22.32	22.72	21.96	22.01	164800	22.01	down	down	correct
VERY.US	Vericity Inc	20230411	7.58	7.58	7.58	7.58	600	7.58
VEV.US	Vicinity Motor Corp. Common Stock	20230411	0.75	0.81	0.75	0.81	7700	0.81	up	up	correct
VFF.US	Village Farms International Inc	20230411	0.782	0.83	0.78	0.82	484300	0.82	up	up	correct
VFLEX.US	VFLEX	20230411	26.2	26.2	26.2	26.2	0	26.2
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230411	10.4	10.45	10.4	10.45	1000	10.45	up	up	correct
VIA.US	Via Renewables Inc	20230411	16.5	16.649	16.01	16.21	30000	16.21	down	down	correct
VIASP.US	Via Renewables Inc	20230411	17.34	17.34	15.34	16.46	39100	16.46	down	down	correct
VIAV.US	Viavi Solutions Inc	20230411	10.46	10.52	10.3	10.32	931700	10.32	down	down	correct
VICR.US	Vicor Corporation	20230411	45.67	46	45.37	45.47	146200	45.47	down	down	correct
VIEW.US	View Inc	20230411	0.416	0.434	0.374	0.394	641600	0.394	down	down	correct
VIEWW.US	View Inc	20230411	0.0304	0.0335	0.03	0.03	80803	0.03	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20230411	10.3	10.3	10.3	10.3	0	10.3
VIIAW.US	7GC & Co. Holdings Inc	20230411	0.1001	0.1001	0.1001	0.1001	23563	0.1001
VINC.US	Vincerx Pharma Inc	20230411	0.99	0.99	0.892	0.937	38100	0.937	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230411	0.93	0.95	0.91	0.943	39400	0.943	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230411	8.2	8.57	8.2	8.52	19300	8.52	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20230411	0.93	0.95	0.92	0.92	17900	0.92	down	down	correct
VIR.US	Vir Biotechnology Inc	20230411	23.69	23.99	23.44	23.51	576900	23.51	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230411	4.36	4.45	4.36	4.37	8400	4.37	up	up	correct
VIRI.US	Virios Therapeutics Inc	20230411	0.547	0.62	0.5	0.53	1302500	0.53	down	down	correct
VIRT.US	Virtu Financial Inc	20230411	18.99	19.24	18.84	18.96	1546600	18.96	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230411	1.41	1.59	1.41	1.45	26100	1.45	up	down	incorrect
VISL.US	Vislink Technologies Inc	20230411	0.35	0.35	0.33	0.34	215800	0.34	down	down	correct
VITL.US	Vital Farms Inc	20230411	14.7	14.79	14.505	14.52	148500	14.52	down	down	correct
VIVE.US	Viveve Medical Inc	20230411	0.047	0.058	0.042	0.05	61800	0.05	up	up	correct
VJET.US	voxeljet AG	20230411	2.1	2.13	2.05	2.07	11500	2.07	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20230411	16.94	18.03	16.87	17.69	3336300	17.69	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20230411	10.245	10.25	10.245	10.25	700	10.25	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20230411	1.4	1.45	1.36	1.41	139300	1.41	up	up	correct
VLGEA.US	Village Super Market Inc	20230411	22.03	22.05	21.83	21.95	29000	21.95	down	down	correct
VLN.US	WT	20230411	0.1375	0.14	0.135	0.14	4473	0.14	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20230411	0.42	0.43	0.395	0.412	249200	0.412	down	up	incorrect
VLY.US	Valley National Bancorp	20230411	8.55	8.64	8.43	8.56	4736000	8.56	up	up	correct
VLYPO.US	Valley National Bancorp	20230411	20.95	21.0142	20.75	20.91	72991	20.91	down	down	correct
VLYPP.US	Valley National Bancorp	20230411	18.98	19.52	18.91	18.96	31100	18.96	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20230411	3.935	4.007	3.87	4.007	1600	4.007	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20230411	10.46	10.5	10.07	10.17	98600	10.17	down	down	correct
VMEO.US	Vimeo Inc	20230411	3.65	3.68	3.615	3.63	927600	3.63	down	up	incorrect
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230411	10.44	10.44	10.44	10.44	0	10.44
VNDA.US	Vanda Pharmaceuticals Inc	20230411	6.68	6.87	6.68	6.8	421000	6.8	up	up	correct
VNET.US	21Vianet Group Inc	20230411	3.47	3.63	3.4	3.42	1074400	3.42	down	down	correct
VNO.US	PO	20230411	11.32	11.67	11.26	11.28	47535	11.28	down	down	correct
VNOM.US	Viper Energy Partners LP	20230411	30.47	30.62	30.205	30.46	352000	30.46	down	down	correct
VOD.US	Vodafone Group Plc	20230411	11.35	11.46	11.35	11.43	3051100	11.43	up	down	incorrect
VOR.US	Vor Biopharma Inc	20230411	5.17	5.22	5	5	72500	5	down	down	correct
VOXX.US	VOXX International Corporation	20230411	13.12	14.15	13.12	13.81	215200	13.81	up	up	correct
VQS.US	Viq Solutions Inc	20230411	0.341	0.36	0.3311	0.3435	20700	0.3435	up	up	correct
VRA.US	Vera Bradley Inc	20230411	6.21	6.45	6.16	6.34	752700	6.34	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230411	4.18	4.28	4.18	4.26	39500	4.26	up	up	correct
VRAY.US	ViewRay Inc	20230411	3.12	3.15	3.07	3.08	736700	3.08	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20230411	6.11	6.44	5.957	6.29	323000	6.29	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20230411	24.7	25.27	24.46	25.03	366870	25.03	up	up	correct
VREX.US	Varex Imaging Corporation	20230411	18.07	18.17	17.99	18.05	183000	18.05	down	down	correct
VRM.US	Vroom Inc	20230411	0.934	0.98	0.922	0.936	1602700	0.936	up	up	correct
VRME.US	VerifyMe Inc	20230411	1.88	1.9105	1.7981	1.81	30800	1.81	down	up	incorrect
VRMEW.US	VerifyMe Inc	20230411	0.1112	0.189	0.1109	0.18	2726	0.18	up	up	correct
VRNA.US	Verona Pharma plc	20230411	20.79	21.905	20.79	21.29	1281300	21.29	up	up	correct
VRNS.US	Varonis Systems Inc	20230411	24.59	25.01	24.238	24.92	643200	24.92	up	up	correct
VRNT.US	Verint Systems Inc	20230411	36.97	38.88	36.97	38.54	526000	38.54	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230411	0.79	0.8	0.7	0.738	32200	0.738	down	down	correct
VRRM.US	Verra Mobility Corporation	20230411	16.7	16.765	16.493	16.7	887100	16.7
VRSK.US	Verisk Analytics Inc	20230411	190.51	191.99	190.46	191.45	608300	191.45	up	up	correct
VRSN.US	VeriSign Inc	20230411	211.29	214.6	210.31	213.69	414200	213.69	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230411	180.49	185.8	180.49	183.16	63000	183.16	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230411	324.17	324.97	321.4	324.83	649800	324.83	up	down	incorrect
VS.US	Versus Systems Inc	20230411	0.56	0.6	0.554	0.5728	558200	0.5728	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230411	10.53	10.53	10.53	10.53	0	10.53
VSAT.US	Viasat Inc	20230411	34.36	35.35	34.33	34.93	275100	34.93	up	down	incorrect
VSEC.US	VSE Corporation	20230411	44.32	44.83	43.7	43.74	35200	43.74	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230411	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20230411	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20230411	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20230411	0.0515	0.0518	0.0515	0.0518	1699	0.0518	up	down	incorrect
VSTA.US	Vasta Platform Limited	20230411	3.3	3.3075	3.25	3.25	111803	3.25	down	down	correct
VSTM.US	Verastem Inc	20230411	0.39	0.41	0.37	0.39	864100	0.39
VTGN.US	VistaGen Therapeutics Inc	20230411	0.12	0.13	0.12	0.13	2948100	0.13	up	up	correct
VTNR.US	Vertex Energy Inc	20230411	8.97	9.28	8.83	9.14	1855500	9.14	up	down	incorrect
VTRS.US	Viatris Inc	20230411	9.88	10.03	9.87	9.91	6634700	9.91	up	down	incorrect
VTRU.US	Vitru Limited	20230411	18.07	18.59	16.87	18.29	186542	18.29	up	up	correct
VTSI.US	VirTra Inc	20230411	5.86	5.9899	5.81	5.95	31600	5.95	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20230411	0.741	0.76	0.741	0.745	14100	0.745	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230411	28.68	29.08	28.2	28.77	697800	28.77	up	up	correct
VUZI.US	Vuzix Corporation	20230411	4.18	4.34	4.14	4.19	530700	4.19	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230411	0.328	0.329	0.31	0.313	75400	0.313	down	down	correct
VVPR.US	VivoPower International PLC	20230411	0.39	0.42	0.39	0.395	29400	0.395	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230411	1.13	1.25	1.11	1.21	198800	1.21	up	up	correct
VXRT.US	Vaxart Inc	20230411	0.6433	0.66	0.608	0.6089	1566851	0.6089	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230411	8.21	8.37	7.9	7.98	338900	7.98	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230411	2.69	2.827	2.69	2.73	7000	2.73	up	up	correct
VYNT.US	Vyant Bio Inc	20230411	0.6	0.6	0.5	0.5	10500	0.5	down	down	correct
WABC.US	Westamerica Bancorporation	20230411	42.27	42.31	41.31	41.36	142800	41.36	down	down	correct
WAFD.US	Washington Federal Inc	20230411	30.36	30.6	29.72	29.82	725700	29.82	down	down	correct
WAFDP.US	Washington Federal Inc	20230411	16.56	16.94	16.44	16.53	12700	16.53	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20230411	1.998	1.998	1.998	1.998	142	1.998
WAL.US	PA	20230411	13.88	15.005	13.745	14.88	275920	14.88	up	up	correct
WALD.US	Waldencast Acquisition Corp	20230411	9.18	9.19	8.72	9.14	1000	9.14	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20230411	0.604	0.604	0.604	0.604	300	0.604
WASH.US	Washington Trust Bancorp Inc	20230411	33.57	33.98	33.32	33.49	126700	33.49	down	down	correct
WATT.US	Energous Corporation	20230411	0.505	0.518	0.47	0.473	196200	0.473	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230411	2.75	2.99	2.75	2.85	18300	2.85	up	up	correct
WB.US	Weibo Corporation	20230411	17.8	18.12	17.73	17.78	504900	17.78	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230411	36.22	36.45	36.135	36.31	4674658	36.31	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230411	28.02	28.325	27.611	28.08	126400	28.08	up	up	correct
WDAY.US	Workday Inc	20230411	195.99	196.98	192.64	195.98	1495900	195.98	down	down	correct
WDC.US	Western Digital Corporation	20230411	38.3	38.64	37.94	38.37	3206400	38.37	up	up	correct
WDFC.US	WD	20230411	173.22	176.68	171.15	173.95	157900	173.1347	up	up	correct
WE.US	WT	20230411	0.0601	0.0662	0.0601	0.0601	4075	0.0601
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230411	11.26	11.26	11.26	11.26	0	11.26
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230411	12.1	12.1	12.1	12.1	0	12.1
WEJO.US	Wejo Group Limited Common Shares	20230411	0.401	0.413	0.386	0.388	150100	0.388	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230411	0.1495	0.1495	0.1495	0.1495	22630	0.1495
WEN.US	The Wendy's Company	20230411	21.75	22.01	21.7	21.94	1913700	21.94	up	up	correct
WERN.US	Werner Enterprises Inc	20230411	46.03	46.69	45.97	46.55	609500	46.4205	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230411	11.95	11.95	11.95	11.95	0	11.95
WEYS.US	Weyco Group Inc	20230411	25.49	26.19	25.49	26.02	6400	26.02	up	up	correct
WFC.US	PD	20230411	17.4378	17.5299	17.41	17.48	143284	17.48	up	up	correct
WFCF.US	Where Food Comes From Inc	20230411	13.38	13.57	13.38	13.57	1500	13.57	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230411	17.03	17.03	17.03	17.03	0	17.03
WFRD.US	Weatherford International plc Ordinary Shares	20230411	60.07	61.12	59.71	60.71	379500	60.71	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230411	20.685	20.685	20.685	20.685	100	20.685
WHF.US	WhiteHorse Finance Inc	20230411	12.43	12.56	12.4	12.51	60600	12.51	up	up	correct
WHLM.US	Wilhelmina International Inc	20230411	4.41	4.41	4.12	4.15	17100	4.15	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230411	1.21	1.32	1.21	1.25	8700	1.25	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230411	12.105	12.25	12.105	12.22	4300	12.22	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230411	1.445	1.5	1.31	1.5	1600	1.5	up	up	correct
WILC.US	G. Willi	20230411	13.68	13.68	13.46	13.68	3900	13.68
WIMI.US	WiMi Hologram Cloud Inc	20230411	1.18	1.18	1.14	1.18	496800	1.18
WINA.US	Winmark Corporation	20230411	321.36	330.28	319.68	327.58	34268	327.58	up	down	incorrect
WING.US	Wingstop Inc	20230411	178.41	183.81	178.35	182.05	415800	182.05	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230411	4.6	4.7	4.5	4.52	36600	4.52	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230411	10.58	10.58	10.58	10.58	0	10.58
WINVR.US	WinVest Acquisition Corp. Right	20230411	0.062	0.0701	0.062	0.0701	66802	0.0701	up	down	incorrect
WINVU.US	WinVest Acquisition Corp Unit	20230411	10.33	10.33	10.33	10.33	702	10.33
WIRE.US	Encore Wire Corporation	20230411	161.59	163.97	160.48	163.25	243100	163.25	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230411	1.32	1.38	1.32	1.33	171800	1.33	up	up	correct
WISH.US	ContextLogic Inc	20230411	12.48	12.9	9.3	9.81	2506927	9.81	down	up	incorrect
WIX.US	Wix.com Ltd	20230411	91.15	92.145	88.805	90.04	682800	90.04	down	down	correct
WKEY.US	WISeKey International Holding AG	20230411	2.19	2.2	2.15	2.18	13900	2.18	down	down	correct
WKHS.US	Workhorse Group Inc	20230411	1.11	1.14	1.07	1.07	4321200	1.07	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230411	10.85	10.859	10.35	10.67	19800	10.67	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20230411	1.4	1.41	1.39	1.39	24800	1.39	down	down	correct
WLDN.US	Willdan Group Inc	20230411	15.67	16.33	15.67	16.01	32300	16.01	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20230411	57.2	57.99	57	57.61	12000	57.61	up	down	incorrect
WMG.US	Warner Music Group Corp	20230411	32.33	33.01	31.955	31.98	785900	31.98	down	up	incorrect
WMPN.US	William Penn Bancorporation	20230411	11.0675	11.0675	10.73	10.73	8767	10.73	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230411	7.94	8.03	7.85	7.92	65400	7.92	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230411	0.204	0.2045	0.1851	0.2	250652	0.2	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20230411	9.11	9.31	9.05	9.24	2486900	9.24	up	down	incorrect
WORX.US	SCWorx Corp	20230411	0.353	0.366	0.331	0.36	33200	0.36	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230411	0.87	0.89	0.86	0.86	224500	0.86	down	down	correct
WRAP.US	Wrap Technologies Inc	20230411	1.58	1.65	1.575	1.6	26400	1.6	up	up	correct
WRLD.US	World Acceptance Corporation	20230411	81.47	83.49	80.06	82.87	62200	82.87	up	up	correct
WSBC.US	WesBanco Inc	20230411	30.41	30.47	30.05	30.06	131900	30.06	down	down	correct
WSBCP.US	WesBanco Inc	20230411	22.91	23.007	22.8	22.8	6800	22.8	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20230411	14.8	15	14.53	14.66	67800	14.66	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230411	40.47	40.97	40.38	40.65	3059700	40.65	up	up	correct
WSFS.US	WSFS Financial Corporation	20230411	37.5	37.69	36.87	36.95	133000	36.95	down	down	correct
WTBA.US	West Bancorporation Inc	20230411	17.9	18.09	17.6	18	33500	18	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230411	1.56	1.65	1.44	1.46	181600	1.46	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230411	71.13	71.7	70.59	71.38	368200	71.38	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20230411	22.56	22.782	22.56	22.775	3100	22.775	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230411	22.84	22.89	22.65	22.75	86400	22.75	down	down	correct
WTW.US	Weight Watchers International Inc	20230411	235.45	237.9	233.97	236.84	417400	236.84	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230411	4.6	4.75	4.55	4.69	276600	4.69	up	up	correct
WVFC.US	WVS Financial Corp	20230411	13.05	13.05	13.05	13.05	2500	13.05
WVVI.US	Willamette Valley Vineyards Inc	20230411	6.01	6.14	6.01	6.05	12700	6.05	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20230411	4.964	4.992	4.95	4.992	600	4.992	up	down	incorrect
WW.US	WW International Inc	20230411	5.84	6.89	5.51	6.55	77019400	6.55	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230411	10.28	10.28	10.28	10.28	0	10.28
WWD.US	Woodward Inc	20230411	94.2	94.93	93.62	93.69	298600	93.69	down	down	correct
WYNN.US	Wynn Resorts Limited	20230411	110.45	110.76	107.8	107.98	1628700	107.98	down	down	correct
XAIR.US	Beyond Air Inc	20230411	6.5	6.65	6.426	6.55	275000	6.55	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230411	0.43	0.486	0.43	0.463	43200	0.463	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230411	0.73	0.73	0.73	0.73	0	0.73
XCAPX.US	ACAP Strategic Fund	20230411	15.91	15.91	15.91	15.91	0	15.91
XCLIX.US	XCLIX	20230411	9.29	9.29	9.29	9.29	0	9.29
XCUR.US	Exicure Inc	20230411	1.05	1.1	1.03	1.1	25400	1.1	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230411	11.87	11.87	11.87	11.87	0	11.87
XEL.US	Xcel Energy Inc	20230411	70.69	71.32	70.57	71.04	1956300	71.04	up	up	correct
XELA.US	Exela Technologies Inc	20230411	0.039	0.044	0.038	0.044	128388800	0.044	up	up	correct
XELB.US	Xcel Brands Inc	20230411	0.6	0.6184	0.5812	0.6	1300	0.6
XENE.US	Xenon Pharmaceuticals Inc	20230411	34.92	35.62	34.795	35.22	244100	35.22	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230411	1.95	2.11	1.94	2.07	1138300	2.07	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230411	10.4	10.4	10.4	10.4	0	10.4
XFOR.US	X4 Pharmaceuticals Inc	20230411	0.87	0.96	0.86	0.95	1638800	0.95	up	down	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20230411	635.73	635.73	635.73	635.73	0	635.73
XGN.US	Exagen Inc	20230411	2.39	2.54	2.39	2.54	5600	2.54	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20230411	8.38	8.38	8.38	8.38	0	8.38
XLO.US	Xilio Therapeutics Inc. Common Stock	20230411	3.4	3.5	3.22	3.455	229645	3.455	up	up	correct
XM.US	Qualtrics International Inc	20230411	17.87	17.94	17.87	17.92	3349505	17.92	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230411	15.04	15.59	14.76	15.5	627500	15.5	up	up	correct
XNCR.US	Xencor Inc	20230411	28.67	28.94	28.445	28.55	398100	28.55	down	up	incorrect
XNET.US	Xunlei Limited	20230411	1.71	1.75	1.681	1.72	120100	1.72	up	up	correct
XOMA.US	XOMA Corporation	20230411	21.25	22.39	21.015	21.58	29185	21.58	up	up	correct
XOMAO.US	XOMA Corporation	20230411	24.32	24.37	23.53	24.21	8800	24.21	down	down	correct
XOMAP.US	XOMA Corporation	20230411	24.25	24.25	24.25	24.25	1200	24.25
XONE.US	The ExOne Company	20230411	49.905	49.91	49.89	49.9	6700	49.9	down	down	correct
XOS.US	Xos Inc	20230411	0.619	0.63	0.59	0.591	233300	0.591	down	down	correct
XOSWW.US	Xos Equity Warrants	20230411	0.06	0.06	0.06	0.06	1	0.06
XP.US	XP Inc	20230411	11.62	12.389	11.39	12.3	17689900	12.3	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230411	10.19	10.19	10.19	10.19	9100	10.19
XPAXU.US	XPAC Acquisition Corp. Unit	20230411	10.2	10.2	10.2	10.2	0	10.2
XPEL.US	XPEL Inc	20230411	68.15	68.57	67.18	67.22	90400	67.22	down	down	correct
XPER.US	Xperi Holding Corporation	20230411	10.38	10.4	10.07	10.12	327300	10.12	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230411	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20230411	40.02	40.97	40	40.77	2211600	40.77	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230411	0.556	0.69	0.555	0.67	269300	0.67	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230411	14.81	15.01	14.7	14.87	1202400	14.87	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20230411	9.59	9.59	9.59	9.59	0	9.59
XSICX.US	Voya Senior Income Fund Class	20230411	9.56	9.56	9.56	9.56	0	9.56
XSIIX.US	ING Senior Incm Fd	20230411	9.54	9.54	9.54	9.54	0	9.54
XSIWX.US	ING Senior Incm Fd	20230411	9.59	9.59	9.59	9.59	0	9.59
XSLCX.US	Invesco Senior Loan Fund Class	20230411	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20230411	1.27	1.27	1.27	1.27	200	1.27
XXII.US	22nd Century Group Inc. Common Stock	20230411	0.65	0.707	0.65	0.65	1818800	0.65
YELL.US	Yellow Corporation	20230411	1.9	1.96	1.89	1.93	348300	1.93	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230411	1.17	1.25	1.11	1.24	42500	1.24	up	up	correct
YI.US	111 Inc	20230411	2.7	2.8	2.66	2.77	54900	2.77	up	up	correct
YJ.US	Yunji Inc	20230411	0.35	0.36	0.35	0.36	53200	0.36	up	down	incorrect
YMAB.US	Y	20230411	6.04	6.18	5.81	6.13	325300	6.13	up	up	correct
YNDX.US	Yandex N.V	20230411	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230411	46.41	46.65	46.09	46.52	26700	46.52	up	up	correct
YQ.US	17 Education & Technology Group Inc	20230411	1.13	1.26	1.13	1.22	142600	1.22	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20230411	2.95	3.16	2.92	3.16	7700	3.16	up	up	correct
YTRA.US	Yatra Online Inc	20230411	2.114	2.169	2.079	2.16	8900	2.16	up	up	correct
YVR.US	Liquid Media Group Ltd	20230411	0.16	0.17	0.14	0.15	1866800	0.15	down	down	correct
YY.US	JOYY Inc	20230411	30.28	30.42	29.45	29.45	586700	28.94	down	down	correct
Z.US	Zillow Group Inc	20230411	44.65	45.16	44.49	44.78	1923800	44.78	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230411	304.2	306.7	301.98	304.03	138800	304.03	down	down	correct
ZCMD.US	Zhongchao Inc	20230411	1.22	1.22	1.13	1.17	4800	1.17	down	down	correct
ZD.US	Ziff Davis Inc.	20230411	77.5	78.44	77.36	78.17	209300	78.17	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20230411	0.87	0.94	0.85	0.87	36200	0.87
ZEST.US	Ecoark Holdings Inc. Common Stock	20230411	0.114	0.114	0.1095	0.1096	561424	0.1096	down	down	correct
ZEUS.US	Olympic Steel Inc	20230411	50.26	52.32	49.98	51.76	136900	51.76	up	up	correct
ZG.US	Zillow Group Inc	20230411	43.78	44.19	43.54	43.81	282900	43.81	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20230411	23.12	23.32	22.955	23.04	2592300	23.04	down	up	incorrect
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230411	10.28	10.28	10.28	10.28	0	10.28
ZION.US	Zions Bancorporation National Association	20230411	30.12	30.57	29.76	30.11	4394000	30.11	down	up	incorrect
ZIONL.US	ZIONL	20230411	24.08	24.4	24.02	24.18	15000	24.18	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230411	24.2	24.94	24.01	24.22	31000	24.22	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230411	18.95	19.1	18.67	19.1	1428	19.1	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230411	3.13	3.26	2.9	2.98	38500	2.98	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230411	0.75	0.97	0.75	0.78	5489	0.78	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20230411	0.586	0.663	0.53	0.65	49600	0.65	up	up	correct
ZLAB.US	Zai Lab Limited	20230411	33.67	37.28	33.316	37	599900	37	up	up	correct
ZM.US	Zoom Video Communications Inc	20230411	68.87	70.8	68.25	70	4037300	70	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20230411	17.47	17.97	17.19	17.59	532300	17.59	up	down	incorrect
ZS.US	Zscaler Inc	20230411	104.33	106.035	103.779	105.96	2153300	105.96	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230411	10.13	10.135	10.13	10.13	12300	10.13
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230411	10.18	10.18	10.18	10.18	0	10.18
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230411	0.1629	0.1629	0.1629	0.1629	1	0.1629
ZUMZ.US	Zumiez Inc	20230411	18.92	19.67	18.92	19.49	394000	19.49	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20230411	10.5	10.91	10	10.5	606703	10.5
ZXYZ.US	A	20230411	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230411	0.38	0.4175	0.38	0.4175	130850	0.4175	up	down	incorrect
ZYXI.US	Zynex Inc	20230411	11.85	12.45	11.81	12.03	216600	12.03	up	down	incorrect