CollectAI

close-nasdaq_stocks

2023/04/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230412	6.49	6.49	6.49	6.49	0	6.49
AACG.US	ATA Creativity Global	20230412	1.97	1.98	1.88	1.88	13000	1.88	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230412	10.1	10.1	10.1	10.1	87	10.1
AACIU.US	Armada Acquisition Corp. I Unit	20230412	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230412	0.1069	0.1069	0.0988	0.0998	7302	0.0998	down	down	correct
AADI.US	Aadi Bioscience Inc	20230412	7.71	7.765	7.45	7.49	88000	7.49	down	down	correct
AAIDX.US	AAIDX	20230412	19.61	19.61	19.61	19.61	0	19.61
AAL.US	American Airlines Group Inc	20230412	13.85	13.85	12.91	13	96958800	13	down	down	correct
AAME.US	Atlantic American Corporation	20230412	2.44	2.49	2.43	2.45	9600	2.45	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230412	2.25	2.35	2.25	2.3	105400	2.3	up	up	correct
AAON.US	AAON Inc	20230412	95.1	96.9	94.77	96.49	213800	96.49	up	up	correct
AAPL.US	Apple Inc	20230412	161.22	162.06	159.78	160.1	50133100	160.1	down	down	correct
AATC.US	Image Sensing Systems Inc	20230412	3.97	3.97	3.9	3.91	2000	3.91	down	down	correct
ABCB.US	Ameris Bancorp	20230412	34.55	34.76	33.31	33.5	352100	33.5	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230412	7.345	7.46	7.205	7.29	1184248	7.29	down	down	correct
ABCM.US	Abcam plc	20230412	13.25	13.57	12.975	13.53	609200	13.53	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230412	3.03	3.03	2.88	2.91	57500	2.91	down	down	correct
ABIO.US	ARCA biopharma Inc	20230412	1.96	2.04	1.94	2	17000	2	up	up	correct
ABNB.US	Airbnb Inc	20230412	114.8	115.84	111.4	112.42	6068700	112.42	down	up	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230412	3.79	3.99	3.7	3.85	72200	3.85	up	up	correct
ABR.US	PF	20230412	18.15	18.47	18.12	18.34	24041	17.9494	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230412	1.9	1.915	1.76	1.77	337900	1.77	down	down	correct
ABST.US	Absolute Software Corporation	20230412	8.24	8.49	8.08	8.22	149800	8.22	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230412	2.94	2.95	2.8	2.81	1366400	2.81	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230412	0.69	0.69	0.63	0.63	9900	0.63	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230412	18.31	18.55	18.14	18.34	1181800	18.34	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230412	10.1	10.11	10.1	10.11	11000	10.11	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20230412	10.11	10.11	10.11	10.11	0	10.11
ACAQ.US	UN	20230412	10.82	10.82	10.82	10.82	1	10.82
ACB.US	Aurora Cannabis Inc	20230412	0.6751	0.6795	0.636	0.651	2755578	0.651	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230412	10.9	10.9	10.9	10.9	0	10.9
ACCD.US	Accolade Inc	20230412	14.86	15.45	14.175	14.25	476356	14.25	down	down	correct
ACER.US	Acer Therapeutics Inc	20230412	0.99	1	0.9426	0.99	130924	0.99
ACET.US	Adicet Bio Inc	20230412	5.63	5.68	5.25	5.27	255200	5.27	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20230412	68.97	70.8	68.93	70.23	1505800	70.23	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20230412	19.23	19.39	19.05	19.05	487400	19.05	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230412	23.31	23.44	23.04	23.04	35000	23.04	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20230412	74.87	74.91	74.08	74.2	236600	74.2	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230412	0.92	0.97	0.9	0.9249	56761	0.9249	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230412	6.84	6.99	6.68	6.82	44600	6.82	down	down	correct
ACIU.US	AC Immune SA	20230412	2.14	2.22	2.14	2.19	100200	2.19	up	up	correct
ACIW.US	ACI Worldwide Inc	20230412	26.55	26.55	25.5	25.64	381830	25.64	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230412	127.24	128.23	123.94	124.8	380800	124.8	down	down	correct
ACMR.US	ACM Research Inc	20230412	10.84	10.95	10.48	10.56	379200	10.56	down	down	correct
ACNB.US	ACNB Corporation	20230412	30.48	30.48	30.21	30.24	2100	30.24	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230412	0.56	0.56	0.53	0.53	16300	0.53	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20230412	8.73	9.02	8.71	8.86	474000	8.86	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230412	0.66	0.72	0.66	0.72	215900	0.72	up	down	incorrect
ACST.US	Acasti Pharma Inc	20230412	0.48	0.49	0.45	0.46	47900	0.46	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20230412	24.12	24.605	24.08	24.44	98300	24.44	up	up	correct
ACTG.US	Acacia Research Corporation	20230412	3.88	3.88	3.65	3.7	226800	3.7	down	down	correct
ACVA.US	ACV Auctions Inc	20230412	12.35	12.35	12.04	12.1	539900	12.1	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230412	3.44	3.55	3.05	3.05	46600	3.05	down	up	incorrect
ADAG.US	Adagene Inc	20230412	1.487	1.487	1.35	1.35	15300	1.35	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230412	10.45	10.45	10.45	10.45	100	10.45
ADAP.US	Adaptimmune Therapeutics plc	20230412	1.22	1.22	1.17	1.19	658000	1.19	down	down	correct
ADBE.US	Adobe Inc	20230412	376.42	378.23	368.75	369.89	1978200	369.89	down	up	incorrect
ADC.US	PA	20230412	18.15	18.15	17.88	17.88	4334	17.7935	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230412	10.43	10.46	10.43	10.46	8700	10.46	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20230412	10.25	10.25	10.25	10.25	0	10.25
ADERW.US	26 Capital Acquisition Corp	20230412	0.037	0.0371	0.03	0.03	17787	0.03	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230412	1.9	2.03	1.9	1.98	64700	1.98	up	up	correct
ADI.US	Analog Devices Inc	20230412	190.8	190.8	187.02	187.29	2085400	187.29	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230412	0.29	0.29	0.27	0.28	64200	0.28	down	down	correct
ADMA.US	ADMA Biologics Inc	20230412	3.33	3.33	3.09	3.12	2418500	3.12	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230412	0.09	0.1	0.09	0.09	1537600	0.09
ADN.US	Advent Technologies Holdings Inc	20230412	1.02	1.04	0.971	0.977	801800	0.977	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20230412	0.1188	0.1188	0.1023	0.1112	78829	0.1112	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230412	10.77	10.77	10.77	10.77	0	10.77
ADOCR.US	Edoc Acquisition Corp	20230412	0.19	0.24	0.145	0.145	8927	0.145	down	down	correct
ADP.US	Automatic Data Processing Inc	20230412	215.8	217.2	214.89	215.61	1654700	215.61	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230412	8.37	8.48	8.012	8.155	828600	8.155	down	up	incorrect
ADSK.US	Autodesk Inc	20230412	200.82	201.18	192.76	193.16	1818700	193.16	down	down	correct
ADTN.US	ADTRAN Inc	20230412	11.42	11.44	10.58	10.6	2962900	10.6	down	down	correct
ADTX.US	Aditxt Inc	20230412	0.88	0.89	0.86	0.86	17000	0.86	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230412	112.45	113.66	111.73	112.22	54700	112.22	down	down	correct
ADV.US	Advantage Solutions Inc	20230412	1.44	1.49	1.37	1.38	372400	1.38	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230412	0.74	0.77	0.721	0.75	167100	0.75	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230412	0.1338	0.1338	0.1	0.1	992	0.1	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20230412	0.76	0.811	0.751	0.8	92200	0.8	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230412	10.47	10.47	10.47	10.47	0	10.47
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230412	4.71	4.85	4.5	4.51	116500	4.51	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20230412	1	1.05	1	1.02	59700	1.02	up	up	correct
AEHR.US	Aehr Test Systems	20230412	30.07	30.61	28.16	28.27	936200	28.27	down	down	correct
AEI.US	Alset EHome International Inc	20230412	1.43	1.43	1.36	1.36	11700	1.36	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230412	93.38	93.51	91.33	91.97	121200	91.97	down	down	correct
AEL.US	PB	20230412	24.88	24.88	24.27	24.43	29114	24.43	down	down	correct
AEMD.US	Aethlon Medical Inc	20230412	0.38	0.39	0.38	0.38	38800	0.38
AEP.US	American Electric Power Company Inc	20230412	94.6	94.86	93.85	94.26	2434300	94.26	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230412	51.17	51.29	51.074	51.12	10600	51.12	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230412	1.14	1.14	1.13	1.13	4600	1.13	down	up	incorrect
AEYE.US	AudioEye Inc	20230412	6.92	7.2	6.72	6.88	33300	6.88	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230412	2.7	2.7	2.6	2.61	27400	2.61	down	down	correct
AFBI.US	Affinity Bancshares Inc	20230412	14.52	15.165	14.41	14.785	14109	14.785	up	up	correct
AFCG.US	AFC Gamma Inc	20230412	11.28	11.59	11.25	11.36	168600	11.36	up	up	correct
AFIB.US	Acutus Medical Inc	20230412	0.67	0.7	0.656	0.66	175200	0.66	down	up	incorrect
AFMD.US	Affimed N.V	20230412	0.696	0.716	0.661	0.672	516100	0.672	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20230412	12.18	12.269	10.905	10.94	14415100	10.94	down	down	correct
AFYA.US	Afya Limited	20230412	12.33	12.97	12.23	12.9	327000	12.9	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230412	1.58	1.59	1.46	1.517	21300	1.517	down	down	correct
AGEN.US	Agenus Inc	20230412	1.37	1.38	1.3	1.31	2625000	1.31	down	down	correct
AGFY.US	Agrify Corporation	20230412	0.238	0.27	0.23	0.247	3314500	0.247	up	up	correct
AGIL.US	AgileThought Inc	20230412	2.96	3.055	2.58	2.59	51300	2.59	down	down	correct
AGILW.US	AgileThought Inc	20230412	0.36	0.36	0.3474	0.3564	1806	0.3564	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20230412	22.14	22.14	21.35	21.38	231800	21.38	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230412	0.22	0.22	0.161	0.19	7103500	0.19	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230412	2.04	2.212	2.04	2.06	7900	2.06	up	down	incorrect
AGNC.US	AGNC Investment Corp	20230412	10.17	10.19	10.01	10.01	7818000	10.01	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20230412	20.66	20.7	20.45	20.65	9200	20.65	down	down	correct
AGNCN.US	AGNC Investment Corp	20230412	24.17	24.33	24.02	24.12	36700	24.12	down	down	correct
AGNCO.US	AGNC Investment Corp	20230412	20.8	20.91	20.64	20.87	23700	20.87	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230412	19.37	19.648	19.175	19.51	66800	19.51	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230412	0.78	0.78	0.686	0.715	97000	0.715	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20230412	8.19	9.13	8.158	8.69	86600	8.69	up	up	correct
AGYS.US	Agilysys Inc	20230412	83.36	84.11	81.82	81.91	79400	81.91	down	down	correct
AHCO.US	AdaptHealth Corp	20230412	12.125	12.344	11.94	12.08	1233200	12.08	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20230412	0.0041	0.0041	0.0041	0.0041	126	0.0041
AIH.US	Aesthetic Medical International Holdings Group Limited	20230412	1.21	1.21	1.21	1.21	100	1.21
AIHS.US	Senmiao Technology Limited	20230412	0.881	0.881	0.876	0.88	1600	0.88	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230412	4.3	4.32	4.04	4.07	47200	4.07	down	down	correct
AIRG.US	Airgain Inc	20230412	5.76	5.86	5.67	5.85	14500	5.85	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230412	5.28	5.31	4.97	5.11	157300	5.11	down	down	correct
AIRT.US	Air T Inc	20230412	22.49	23.5	22.49	23.02	4700	23.02	up	down	incorrect
AIRTP.US	Air T Inc	20230412	21.95	21.95	21.95	21.95	100	21.95
AKAM.US	Akamai Technologies Inc	20230412	81.24	81.72	80.63	81.18	1463200	81.18	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20230412	0.66	0.66	0.6	0.623	544300	0.623	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230412	37.43	37.81	36.73	36.95	369900	36.95	down	down	correct
AKU.US	Akumin Inc	20230412	0.61	0.61	0.56	0.58	41500	0.58	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230412	3.24	3.27	3.085	3.12	249300	3.12	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20230412	0.2	0.21	0.17	0.17	398000	0.17	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230412	7.45	7.45	6.74	6.78	145900	6.78	down	down	correct
ALCO.US	Alico Inc	20230412	25.44	25.92	25.14	25.27	28500	25.27	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230412	10.48	10.64	9.81	9.97	1263600	9.97	down	down	correct
ALEC.US	Alector Inc	20230412	6.3	6.39	6.15	6.3	1052100	6.3
ALGM.US	Allegro MicroSystems Inc	20230412	45.65	45.9	44.55	44.82	847100	44.82	down	up	incorrect
ALGN.US	Align Technology Inc	20230412	342.38	343.22	331.73	332.25	535100	332.25	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20230412	0.9	0.965	0.9	0.91	42000	0.91	up	up	correct
ALGT.US	Allegiant Travel Company	20230412	97.7	97.83	92.18	94.16	143200	94.16	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20230412	7.66	7.66	6.85	6.87	1188400	6.87	down	down	correct
ALIM.US	Alimera Sciences Inc	20230412	1.99	2.02	1.932	1.99	3900	1.99
ALJJ.US	ALJ Regional Holdings Inc	20230412	1.88	1.88	1.86	1.87	30000	1.87	down	down	correct
ALKS.US	Alkermes plc	20230412	28.98	29.34	28.86	28.97	751300	28.97	down	down	correct
ALKT.US	Alkami Technology Inc	20230412	12.5	12.5	12.23	12.3	149900	12.3	down	down	correct
ALLK.US	Allakos Inc	20230412	4.33	4.33	3.54	3.6	2344200	3.6	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230412	4.7	4.7	4.53	4.59	1447800	4.59	down	down	correct
ALLT.US	Allot Ltd	20230412	2.75	2.8	2.68	2.76	18700	2.76	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230412	205	206.7	202.23	202.89	705100	202.89	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230412	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230412	14.6	14.74	14.09	14.61	9900	14.61	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230412	10.15	10.15	10.15	10.15	600	10.15
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230412	10.764	10.764	10.764	10.764	0	10.764
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230412	0.1521	0.1521	0.1521	0.1521	100	0.1521
ALPN.US	Alpine Immune Sciences Inc	20230412	7.505	7.56	7.19	7.25	23100	7.25	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230412	0.48	0.49	0.46	0.478	289400	0.478	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230412	49.85	50.22	48.44	48.46	145800	48.46	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230412	1.324	1.4	1.324	1.399	11300	1.399	up	up	correct
ALRS.US	Alerus Financial Corporation	20230412	16.39	16.39	15.81	15.99	29400	15.99	down	down	correct
ALT.US	Altimmune Inc	20230412	4.18	4.29	4.1	4.11	1211300	4.11	down	down	correct
ALTO.US	Alto Ingredients Inc	20230412	1.36	1.38	1.3	1.3	1032600	1.3	down	down	correct
ALTR.US	Altair Engineering Inc	20230412	71.19	71.97	70.759	71.02	184700	71.02	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230412	9.985	9.985	9.985	9.985	200	9.985
ALTUU.US	Altitude Acquisition Corp	20230412	10.01	10.01	10.01	10.01	0	10.01
ALTUW.US	Altitude Acquisition Corp	20230412	0.055	0.055	0.055	0.055	0	0.055
ALVR.US	AlloVir Inc	20230412	3.77	3.79	3.54	3.55	164600	3.55	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230412	4.68	4.96	4.6	4.64	156100	4.64	down	down	correct
ALYA.US	Alithya Group Inc	20230412	2	2.1	2	2.1	27800	2.1	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230412	0.515	0.587	0.515	0.57	347300	0.57	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230412	17.53	17.55	17.27	17.32	66400	17.32	down	up	incorrect
AMAO.US	American Acquisition Opportunity Inc	20230412	10.14	10.14	10.14	10.14	300	10.14
AMAOU.US	American Acquisition Opportunity Inc	20230412	10.14	10.14	10.14	10.14	0	10.14
AMAOW.US	American Acquisition Opportunity Inc	20230412	0.0497	0.0497	0.039	0.039	804	0.039	down	down	correct
AMAT.US	Applied Materials Inc	20230412	117.73	117.8	112.87	113.16	5838931	113.16	down	down	correct
AMBA.US	Ambarella Inc	20230412	72.04	72.45	68.73	68.84	261500	68.84	down	down	correct
AMCX.US	AMC Networks Inc	20230412	18.73	18.9	17.75	17.77	499500	17.77	down	down	correct
AMD.US	Advanced Micro Devices Inc	20230412	94.97	95	91.74	92.33	53383124	92.33	down	up	incorrect
AMED.US	Amedisys Inc	20230412	81.32	81.63	79.66	79.82	357100	79.82	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230412	39.83	39.98	38.67	38.87	217200	38.87	down	up	incorrect
AMGN.US	Amgen Inc	20230412	252.5	252.71	248.88	249.5	2268900	249.5	down	up	incorrect
AMKR.US	Amkor Technology Inc	20230412	24.46	24.47	23.85	24	457300	24	down	up	incorrect
AMNB.US	American National Bankshares Inc	20230412	29.72	30.07	29.39	30	54200	30	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20230412	36.81	37.93	36.77	36.85	34600	36.85	up	up	correct
AMPG.US	AmpliTech Group Inc	20230412	2.96	3.05	2.85	2.85	95500	2.85	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20230412	0.4	0.41	0.39	0.4	8200	0.4
AMPH.US	Amphastar Pharmaceuticals Inc	20230412	40.2	40.2	39.16	39.37	322300	39.37	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230412	11.54	11.66	10.955	11.08	700700	11.08	down	down	correct
AMRK.US	A	20230412	36.5	36.5	35.75	35.78	207500	35.5809	down	down	correct
AMRN.US	Amarin Corporation plc	20230412	1.42	1.44	1.35	1.36	1459400	1.36	down	down	correct
AMRS.US	Amyris Inc	20230412	1.18	1.2	1.06	1.07	3935700	1.07	down	down	correct
AMSC.US	American Superconductor Corporation	20230412	4.3	4.36	4.05	4.07	151300	4.07	down	down	correct
AMSF.US	AMERISAFE Inc	20230412	51.26	51.67	51.05	51.44	46100	51.44	up	up	correct
AMST.US	Amesite Inc	20230412	3.17	3.73	3.17	3.53	509000	3.53	up	up	correct
AMSWA.US	American Software Inc	20230412	12.85	12.85	12.52	12.53	86100	12.53	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230412	19.92	20.04	19.43	19.53	56259	19.53	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230412	0.31	0.315	0.292	0.303	84900	0.303	down	down	correct
AMTX.US	Aemetis Inc	20230412	2.32	2.36	2.185	2.2	489800	2.2	down	down	correct
AMWD.US	American Woodmark Corporation	20230412	51.22	51.47	50.21	50.3	97000	50.3	down	down	correct
AMYT.US	Amryt Pharma plc	20230412	14.7	14.7	14.7	14.7	0	14.7
AMZN.US	Amazon.com Inc	20230412	100.4	100.51	97.71	97.83	56735000	97.83	down	down	correct
ANAB.US	AnaptysBio Inc	20230412	21.47	21.64	21	21.13	219000	21.13	down	down	correct
ANDE.US	The Andersons Inc	20230412	41.03	41.51	40.64	41.13	100200	41.13	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20230412	2.912	2.912	2.912	2.912	400	2.912
ANGI.US	Angi Inc	20230412	2.2	2.23	2.08	2.09	352800	2.09	down	down	correct
ANGN.US	Angion Biomedica Corp	20230412	0.5001	0.6213	0.5001	0.53	79146	0.53	up	down	incorrect
ANGO.US	AngioDynamics Inc	20230412	9.55	9.65	9.21	9.22	213200	9.22	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230412	27.74	28.54	27.15	27.23	40100	27.23	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230412	39	39.3	37.59	37.98	39239	37.98	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20230412	4.99	5.63	4.8	5.44	210700	5.44	up	down	incorrect
ANNX.US	Annexon Inc	20230412	4.75	4.912	4.7	4.81	233000	4.81	up	down	incorrect
ANPC.US	AnPac Bio	20230412	3.782	3.85	3.55	3.79	3100	3.79	up	up	correct
ANSS.US	ANSYS Inc	20230412	323.73	324.15	315.74	316.49	388800	316.49	down	down	correct
ANTE.US	AirNet Technology Inc	20230412	1.75	1.75	1.64	1.72	4300	1.72	down	down	correct
ANY.US	Sphere 3D Corp	20230412	0.356	0.364	0.345	0.355	496100	0.355	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230412	10.01	10.02	10.01	10.02	400	10.02	up	down	incorrect
ANZUU.US	Anzu Special Acquisition Corp I	20230412	10	10	10	10	3300	10
ANZUW.US	Anzu Special Acquisition Corp I	20230412	0.04	0.04	0.04	0.04	3561	0.04
ARVL.US	Arrival	20230412	6	6.1	5.45	5.8	507100	5.8	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20230412	26.37	26.37	25.12	25.18	108100	25.18	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20230412	9.45	9.52	9.26	9.29	11000	9.29	down	down	correct
APA.US	APA Corporation	20230412	40.16	40.36	39.56	39.64	4384100	39.3845	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230412	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20230412	0.081	0.081	0.0781	0.0781	4400	0.0781	down	down	correct
APDN.US	Applied DNA Sciences Inc	20230412	1.08	1.08	1.04	1.07	30400	1.07	down	up	incorrect
APEI.US	American Public Education Inc	20230412	5.75	6.31	5.75	6.16	283200	6.16	up	up	correct
API.US	Agora Inc	20230412	3.6	3.62	3.4	3.45	422600	3.45	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20230412	80	81.295	79.62	79.7	1039000	79.7	down	down	correct
APLT.US	Applied Therapeutics Inc	20230412	0.782	0.86	0.771	0.86	283500	0.86	up	up	correct
APM.US	Aptorum Group Limited	20230412	2.35	2.42	2.3	2.315	1800	2.315	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230412	10.11	10.12	10.1	10.12	9100	10.12	up	up	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230412	10.148	10.148	10.148	10.148	0	10.148
APOG.US	Apogee Enterprises Inc	20230412	41.78	43.04	41.14	41.75	360418	41.75	down	down	correct
APP.US	AppLovin Corporation	20230412	16.41	16.41	15.85	16.16	2765300	16.16	down	down	correct
APPF.US	AppFolio Inc	20230412	128.64	128.64	125.77	126.62	72300	126.62	down	down	correct
APPH.US	AppHarvest Inc	20230412	0.508	0.51	0.48	0.484	2216600	0.484	down	down	correct
APPHW.US	AppHarvest Inc	20230412	0.075	0.075	0.06	0.0654	102011	0.0654	down	down	correct
APPN.US	Appian Corporation	20230412	42.29	42.65	40.19	40.35	257500	40.35	down	down	correct
APPS.US	Digital Turbine Inc	20230412	12.84	12.89	12.17	12.2	1310900	12.2	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230412	4.43	4.43	4.04	4.05	20700	4.05	down	up	incorrect
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230412	10.65	10.65	10.65	10.65	0	10.65
APTO.US	Aptose Biosciences Inc	20230412	0.56	0.56	0.5	0.53	245800	0.53	down	down	correct
APTX.US	Aptinyx Inc	20230412	0.12	0.12	0.12	0.12	1022800	0.12
APVO.US	Aptevo Therapeutics Inc	20230412	1.91	1.95	1.83	1.84	36300	1.84	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230412	1.5	1.5	1.42	1.42	600	1.42	down	down	correct
APYX.US	Apyx Medical Corporation	20230412	3.32	3.32	3.12	3.19	27000	3.19	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230412	0.6	0.605	0.56	0.59	160800	0.59	down	down	correct
AQMS.US	Aqua Metals Inc	20230412	1.06	1.093	1.05	1.06	89400	1.06
AQST.US	Aquestive Therapeutics Inc	20230412	1.11	1.189	1.1	1.12	127500	1.12	up	up	correct
ARAV.US	Aravive Inc	20230412	1.82	1.82	1.69	1.69	254700	1.69	down	up	incorrect
ARAY.US	Accuray Incorporated	20230412	3.04	3.13	3.03	3.07	465700	3.07	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230412	3.04	3.18	2.9	2.94	133100	2.94	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230412	0.38	0.5225	0.33	0.33	1913	0.33	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20230412	10.125	10.125	10.125	10.125	0	10.125
ARBGU.US	Aequi Acquisition Corp	20230412	10.15	10.15	10.15	10.15	0	10.15
ARBGW.US	Aequi Acquisition Corp	20230412	0.11	0.11	0.104	0.106	5400	0.106	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230412	1.6	1.6	1.41	1.5	117300	1.5	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230412	7.89	8	7.572	7.65	17700	7.103	down	down	correct
ARCB.US	ArcBest Corporation	20230412	94.41	94.59	93.19	93.38	102900	93.38	down	down	correct
ARCC.US	Ares Capital Corporation	20230412	18.29	18.5	18.29	18.36	2765100	18.36	up	up	correct
ARCE.US	Arco Platform Limited	20230412	11.41	11.53	10.95	11.42	44000	11.42	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230412	27.32	27.78	26.18	26.25	523800	26.25	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230412	0.22	0.24	0.22	0.22	174700	0.22
ARDX.US	Ardelyx Inc	20230412	4.67	4.69	4.45	4.5	4467800	4.5	down	down	correct
AREC.US	American Resources Corporation	20230412	1.28	1.3	1.24	1.275	317500	1.275	down	down	correct
ARGO.US	PA	20230412	24.15	24.25	23.55	23.81	23036	23.81	down	down	correct
ARGX.US	argenx SE	20230412	379.52	381.36	374.75	379.69	256300	379.69	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20230412	7.93	8.115	7.74	7.83	763200	7.83	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230412	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230412	8.86	8.86	8.73	8.76	158400	8.76	down	down	correct
ARKOW.US	Arko Corp	20230412	1.52	1.52	1.52	1.52	1300	1.52
ARKR.US	Ark Restaurants Corp	20230412	17.5	17.5	17.07	17.17	9500	17.17	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20230412	20.74	21.04	20.47	20.81	396800	20.81	up	up	correct
AROW.US	Arrow Financial Corporation	20230412	23.47	23.67	23.12	23.59	47500	23.59	up	up	correct
ARQQ.US	Arqit Quantum Inc	20230412	1.28	1.3	1.16	1.18	696100	1.18	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230412	0.37	0.37	0.37	0.37	4484	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230412	13	13.67	12.935	13.26	1191500	13.26	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230412	10.28	10.28	10.28	10.28	0	10.28
ARRWU.US	Arrowroot Acquisition Corp	20230412	10.312	10.312	10.312	10.312	0	10.312
ARRWW.US	Arrowroot Acquisition Corp	20230412	0.12	0.1201	0.1184	0.1196	11654	0.1196	down	up	incorrect
ARRY.US	Array Technologies Inc	20230412	21.89	22.38	21.12	21.55	3393000	21.55	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20230412	10.37	10.37	10.37	10.37	100	10.37
ARTL.US	Artelo Biosciences Inc	20230412	2.68	2.68	2.501	2.56	14300	2.56	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230412	57.79	58.4	57.4	58.39	28400	58.39	up	up	correct
ARTW.US	Art's	20230412	2.65	2.65	2.52	2.56	10400	2.56	down	down	correct
ARVN.US	Arvinas Inc	20230412	27.29	27.62	26.09	26.21	434100	26.21	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230412	27.805	29.74	27.43	28.56	2184300	28.56	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230412	10.36	10.36	10.36	10.36	2	10.36
ARYE.US	ARYA Sciences Acquisition Corp V	20230412	10.25	10.26	10.245	10.26	184900	10.26	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230412	20.57	20.57	20.57	20.57	0	20.57
ASLE.US	AerSale Corporation	20230412	17.74	17.81	17.43	17.65	145200	17.65	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230412	2.75	2.87	2.75	2.87	10700	2.87	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230412	0.8484	0.85	0.8024	0.8198	190710	0.8198	down	down	correct
ASML.US	ASML Holding N.V	20230412	669.01	672	653.69	654.66	897300	654.66	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230412	66.53	69.02	66.4	67.92	2499941	67.92	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230412	10.55	10.55	10.55	10.55	0	10.55
ASPAU.US	Abri SPAC I Inc Unit	20230412	10.36	10.36	10.36	10.36	1	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230412	0.05	0.0501	0.035	0.036	5499	0.036	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230412	4.16	4.27	3.95	4.03	87600	4.03	down	down	correct
ASPU.US	Aspen Group Inc	20230412	0.059	0.072	0.059	0.0665	138284	0.0665	up	up	correct
ASRT.US	Assertio Holdings Inc	20230412	5.86	6.05	5.66	5.93	1968900	5.93	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20230412	3.2	3.28	3.1	3.28	11722	3.28	up	up	correct
ASTC.US	Astrotech Corporation	20230412	10.6	10.98	10.59	10.59	1800	10.59	down	down	correct
ASTE.US	Astec Industries Inc	20230412	40.58	40.83	40.05	40.81	52400	40.81	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230412	7.98	7.98	7.77	7.79	448100	7.79	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230412	1.76	1.8001	1.75	1.8	20873	1.8	up	up	correct
ASTR.US	Astra Space Inc	20230412	0.4	0.403	0.37	0.371	1311800	0.371	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230412	4.48	4.559	4.25	4.37	1603000	4.37	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230412	1.4469	1.4469	1.31	1.32	12568	1.32	down	down	correct
ASUR.US	Asure Software Inc	20230412	15.4	15.59	14.85	15.4	400455	15.4
ASYS.US	Amtech Systems Inc	20230412	9.4	9.75	9.3	9.65	50000	9.65	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230412	1.886	1.91	1.77	1.82	1387500	1.82	down	down	correct
ATCOL.US	Atlas Corp	20230412	23.75	23.9	23.75	23.75	1900	23.305
ATCX.US	Atlas Technical Consultants Inc	20230412	12.2	12.2	12.16	12.18	145600	12.18	down	down	correct
ATEC.US	Alphatec Holdings Inc	20230412	16.32	16.39	15.43	15.45	711000	15.45	down	down	correct
ATER.US	Aterian Inc	20230412	0.844	0.868	0.79	0.799	704200	0.799	down	up	incorrect
ATEX.US	Anterix Inc	20230412	33.39	33.43	32.79	32.83	77900	32.83	down	down	correct
ATHA.US	Athira Pharma Inc	20230412	2.57	2.6	2.43	2.43	122500	2.43	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230412	2.84	3	2.66	2.67	8800	2.67	down	down	correct
ATHX.US	Athersys Inc	20230412	0.93	0.94	0.83	0.83	335900	0.83	down	down	correct
ATIF.US	ATIF Holdings Limited	20230412	2.07	2.07	1.83	2.04	16700	2.04	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20230412	28.35	28.8	27.7	28.06	18600	28.06	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230412	23.15	23.15	23.06	23.06	1400	22.677	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20230412	17.7	18.12	17.7	17.93	9900	17.93	up	up	correct
ATLO.US	Ames National Corporation	20230412	20.33	20.57	20.25	20.5	18400	20.5	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20230412	0.095	0.095	0.095	0.095	100	0.095
ATNF.US	180 Life Sciences Corp	20230412	1.15	1.23	1.15	1.22	235500	1.22	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230412	0.0255	0.0255	0.02	0.021	103469	0.021	down	down	correct
ATNI.US	ATN International Inc	20230412	41.25	41.25	40.54	40.57	26100	40.57	down	down	correct
ATNX.US	Athenex Inc	20230412	1.2	1.23	1.18	1.21	24100	1.21	up	up	correct
ATOM.US	Atomera Incorporated	20230412	5.71	5.78	5.554	5.58	98400	5.58	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230412	0.75	0.75	0.71	0.72	191000	0.72	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20230412	2.61	2.619	2.32	2.36	1776700	2.36	down	down	correct
ATRC.US	AtriCure Inc	20230412	42.25	42.96	41.62	42.31	219900	42.31	up	up	correct
ATRI.US	Atrion Corporation	20230412	666.68	666.68	644.39	644.39	1400	644.39	down	down	correct
ATRO.US	Astronics Corporation	20230412	15.02	15.57	14.96	15.47	218500	15.47	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230412	21.02	21.21	20.72	20.78	206300	20.78	down	down	correct
ATVI.US	Activision Blizzard Inc	20230412	85.28	85.5	84.87	84.95	7115300	84.95	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20230412	1.17	1.199	1.11	1.14	133400	1.14	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230412	12.31	12.315	11.86	11.96	74100	11.96	down	up	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20230412	1.59	1.62	1.5799	1.6	14358	1.6	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230412	34.59	34.96	33.97	34.2	562800	34.2	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230412	22.25	22.25	21.8901	22.2399	24625	22.2399	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230412	23.19	23.25	23	23.05	2200	23.05	down	down	correct
AUDC.US	AudioCodes Ltd	20230412	11.45	11.58	10.92	11.29	532800	11.29	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230412	1.73	1.73	1.57	1.7	95900	1.7	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20230412	0.382	0.41	0.365	0.37	20500	0.37	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230412	11	11.2	10.77	11.03	2105300	11.03	up	down	incorrect
AUR.US	Aurora Innovation Inc	20230412	1.42	1.44	1.3	1.32	1245800	1.32	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230412	8.91	8.95	8.44	8.6	101000	8.6	down	down	correct
AURC.US	Aurora Acquisition Corp	20230412	10.14	10.14	10.13	10.13	3400	10.13	down	down	correct
AURCU.US	Aurora Acquisition Corp	20230412	10.19	10.19	10.19	10.19	0	10.19
AUROW.US	Aurora Innovation Inc	20230412	0.1963	0.2102	0.166	0.21	23960	0.21	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230412	1.82	1.83	1.76	1.8	520700	1.8	down	down	correct
AUUD.US	Auddia Inc	20230412	0.51	0.543	0.461	0.53	43200	0.53	up	up	correct
AUUDW.US	Auddia Inc	20230412	0.15	0.15	0.15	0.15	678	0.15
AUVI.US	Applied UV Inc	20230412	0.833	0.833	0.74	0.776	104000	0.776	down	up	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230412	20.66	20.66	19.44	19.44	400	19.44	down	down	correct
AVACU.US	Avalon Acquisition Inc Unit	20230412	10.54	10.54	10.54	10.54	0	10.54
AVAH.US	Aveanna Healthcare Holdings Inc	20230412	1.13	1.22	1.07	1.18	528500	1.18	up	down	incorrect
AVAV.US	AeroVironment Inc	20230412	107.55	107.76	105.53	106.83	239300	106.83	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230412	0.17	0.3	0.163	0.191	1642580	0.191	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20230412	9.68	9.98	9.34	9.74	556200	9.74	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230412	7.81	7.91	7.38	7.4	1953400	7.4	down	up	incorrect
AVGO.US	Broadcom Inc	20230412	627.34	627.52	616.26	616.7	1411200	616.7	down	down	correct
AVGR.US	Avinger Inc	20230412	0.76	0.767	0.7	0.735	18200	0.735	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230412	10.41	10.41	10.41	10.41	0	10.41
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230412	0.0505	0.0505	0.039	0.039	0	0.039	down	down	correct
AVID.US	Avid Technology Inc	20230412	33.02	33.09	32.26	32.26	312700	32.26	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230412	3.36	3.44	3.27	3.28	253104	3.28	down	down	correct
AVNW.US	Aviat Networks Inc	20230412	34.26	34.38	33.78	34.03	41800	34.03	down	down	correct
AVO.US	Mission Produce Inc	20230412	11.24	11.275	10.99	11.03	57364	11.03	down	up	incorrect
AVPT.US	Avepoint Inc	20230412	4.04	4.06	3.92	3.95	272300	3.95	down	down	correct
AVPTW.US	AVPTW	20230412	0.5401	0.5401	0.54	0.54	404	0.54	down	down	correct
AVRO.US	AVROBIO Inc	20230412	0.97	1.05	0.89	0.89	551400	0.89	down	up	incorrect
AVT.US	Avnet Inc	20230412	44.6	44.66	43.8	43.86	228300	43.86	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230412	19.07	19.07	17.7	17.99	36300	17.99	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20230412	3.21	3.258	2.67	2.75	46400	2.75	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230412	7.75	7.88	7.59	7.66	696600	7.66	down	down	correct
AWH.US	Aspira Women's Health Inc	20230412	0.4	0.4	0.36	0.38	99800	0.38	down	up	incorrect
AWRE.US	Aware Inc	20230412	1.65	1.71	1.65	1.67	61300	1.67	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20230412	0.69	0.73	0.64	0.73	5500	0.73	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20230412	0.65	0.7	0.65	0.66	259300	0.66	up	up	correct
AXGN.US	AxoGen Inc	20230412	10.45	10.49	10.06	10.1	110700	10.1	down	down	correct
AXLA.US	Axcella Health Inc	20230412	0.391	0.45	0.357	0.367	211800	0.367	down	up	incorrect
AXNX.US	Axonics Inc	20230412	57.96	58.38	54.88	54.93	305800	54.93	down	down	correct
AXON.US	Axon Enterprise Inc	20230412	225	226.5	221.51	222.22	550800	222.22	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20230412	61.65	64.78	61.141	63.64	1159200	63.64	up	down	incorrect
AXTI.US	AXT Inc	20230412	3.76	3.82	3.7	3.73	200600	3.73	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230412	28.255	28.28	27.82	27.82	510100	27.82	down	down	correct
AYRO.US	Ayro Inc	20230412	0.5799	0.5799	0.5406	0.55	32161	0.55	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230412	2.24	2.27	2.21	2.22	12100	2.22	down	down	correct
AZN.US	AstraZeneca PLC	20230412	73.6	74.12	73.26	73.76	4320400	73.76	up	down	incorrect
AZPN.US	Aspen Technology Inc	20230412	237.41	247.96	237.36	244.34	167700	244.34	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230412	1.45	1.45	1.4	1.41	43300	1.41	down	down	correct
BAC.US	PQ	20230412	18.94	19.06	18.86	18.94	126192	18.94
BAND.US	Bandwidth Inc	20230412	14.5	14.752	13.545	13.68	403900	13.68	down	down	correct
BANF.US	BancFirst Corporation	20230412	83.76	84.1	81.76	81.97	73800	81.97	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230412	26.7	26.7	26.7	26.7	100	26.7
BANR.US	Banner Corporation	20230412	52.77	52.87	51.4	51.87	161372	51.87	down	down	correct
BANX.US	StoneCastle Financial Corp	20230412	18.45	18.74	18.12	18.12	10800	18.12	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230412	3.39	3.39	3.25	3.37	3300	3.37	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230412	14.45	15.27	14.43	14.85	526200	14.85	up	up	correct
BATRA.US	The Liberty Braves Group	20230412	36.71	36.71	36.27	36.4	58900	36.4	down	down	correct
BATRK.US	The Liberty Braves Group	20230412	35.43	35.59	35.06	35.06	76300	35.06	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20230412	0.32	0.32	0.28	0.28	125545800	0.28	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20230412	6.76	6.76	6.64	6.66	49800	6.66	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230412	0.8	0.85	0.77	0.77	13000	0.77	down	down	correct
BBI.US	Brickell Biotech Inc	20230412	0.57	0.595	0.5557	0.5649	60983	0.5649	down	down	correct
BBIG.US	Vinco Ventures Inc	20230412	0.245	0.253	0.24	0.24	2446600	0.24	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20230412	15.45	15.845	15.1	15.18	1312200	15.18	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230412	0.246	0.266	0.24	0.247	276100	0.247	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230412	0.062	0.062	0.062	0.062	0	0.062
BBQ.US	BBQ Holdings Inc	20230412	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230412	89.42	89.57	88.47	89.1	36600	89.1	down	up	incorrect
BCAB.US	BioAtla Inc	20230412	3.64	3.68	3.27	3.31	1227300	3.31	down	down	correct
BCBP.US	BCB Bancorp Inc	20230412	11.78	11.78	11.38	11.46	94946	11.46	down	down	correct
BCDA.US	BioCardia Inc	20230412	1.94	1.99	1.91	1.91	11500	1.91	down	down	correct
BCDAW.US	BioCardia Inc	20230412	0.702	0.702	0.702	0.702	100	0.702
BCEL.US	Atreca Inc	20230412	0.95	1	0.9	0.924	94500	0.924	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20230412	2.8	2.81	2.59	2.63	236353	2.63	down	down	correct
BCML.US	BayCom Corp	20230412	16.56	16.88	16.56	16.74	23900	16.74	up	up	correct
BCOV.US	Brightcove Inc	20230412	4.55	4.58	4.32	4.34	76200	4.34	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230412	7.74	7.825	7.66	7.825	1500	7.825	up	up	correct
BCPC.US	Balchem Corporation	20230412	128.46	129.99	126.11	126.77	57600	126.77	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230412	8.59	8.62	8.34	8.34	1371100	8.34	down	up	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230412	10.34	10.34	10.34	10.34	3	10.34
BCTX.US	BriaCell Therapeutics Corp	20230412	7.13	7.39	6.96	7.14	58737	7.14	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230412	2.8227	2.8227	2.8227	2.8227	2	2.8227
BCYC.US	Bicycle Therapeutics plc	20230412	21.55	21.55	19.95	20.04	629700	20.04	down	down	correct
BDSX.US	Biodesix Inc	20230412	1.59	1.69	1.55	1.69	87700	1.69	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230412	1.54	1.58	1.5	1.53	11343	1.53	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230412	30.83	30.939	29.59	29.75	953900	29.75	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230412	1.88	2.18	1.88	2.08	56900	2.08	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230412	0.3849	0.44	0.3849	0.44	1100	0.44	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20230412	58.85	59.44	58.63	58.88	317700	58.88	up	up	correct
BEEM.US	Beam Global	20230412	12.28	12.87	11.825	11.88	124100	11.88	down	down	correct
BEEMW.US	Beam Global	20230412	5.95	5.95	5.58	5.83	1664	5.83	down	down	correct
BELFA.US	Bel Fuse Inc	20230412	35.81	35.81	35.81	35.81	500	35.75
BELFB.US	Bel Fuse Inc	20230412	35.38	35.42	34.74	35.02	32900	34.95	down	up	incorrect
BFC.US	Bank First Corporation	20230412	68.96	69.62	68.96	69.3	10700	69.3	up	up	correct
BFI.US	BurgerFi International Inc	20230412	1.29	1.29	1.17	1.29	35200	1.29
BFIIW.US	BurgerFi International LLC	20230412	0.0602	0.0693	0.0601	0.0601	6167	0.0601	down	down	correct
BFIN.US	BankFinancial Corporation	20230412	8.57	8.57	8.51	8.55	3700	8.55	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230412	0.6	0.6	0.56	0.595	56700	0.595	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230412	0.1333	0.25	0.1332	0.2291	6888	0.2291	up	up	correct
BFST.US	Business First Bancshares Inc	20230412	16.6	16.77	16.21	16.25	53600	16.25	down	down	correct
BGCP.US	BGC Partners Inc	20230412	4.33	4.4	4.19	4.22	2386500	4.22	down	down	correct
BGFDX.US	BGFDX	20230412	21.12	21.12	21.12	21.12	0	21.12
BGFLX.US	BGFLX	20230412	21.1	21.1	21.1	21.1	0	21.1
BGFTX.US	BGFTX	20230412	21.06	21.06	21.06	21.06	0	21.06
BGFVX.US	BGFVX	20230412	21.99	21.99	21.99	21.99	0	21.99
BGFV.US	Big 5 Sporting Goods Corporation	20230412	8.57	8.59	8.24	8.26	149000	8.26	down	down	correct
BGNE.US	BeiGene Ltd	20230412	254.81	258.1	250.4	254.88	163000	254.88	up	up	correct
BGRY.US	Berkshire Grey Inc	20230412	1.38	1.38	1.37	1.38	375000	1.38
BGRYW.US	Berkshire Grey Inc	20230412	0.34	0.34	0.34	0.34	100	0.34
BHACU.US	Crixus BH3 Acquisition Company Units	20230412	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230412	0.95	1.017	0.91	1	136700	1	up	up	correct
BHF.US	Brighthouse Financial Inc	20230412	43.77	43.96	42.37	42.49	364000	42.49	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20230412	22.36	24	22.36	23.97	33900	23.97	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230412	15.59	15.89	15.5	15.5	30500	15.5	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20230412	17.28	17.65	17.09	17.59	54500	17.59	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20230412	24.036	24.75	24.02	24.28	29900	24.28	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230412	22.9	23.99	22.71	23.55	50200	23.55	up	up	correct
BIDU.US	Baidu Inc	20230412	136.14	138.18	135.95	136.4	3223000	136.4	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230412	8.58	8.76	8.15	8.18	502300	8.18	down	down	correct
BIIB.US	Biogen Inc	20230412	284.57	287.09	283.6	285.79	611200	285.79	up	up	correct
BILI.US	Bilibili Inc	20230412	21.4	21.69	20.235	20.29	5585900	20.29	down	down	correct
BIMI.US	BIMI International Medical Inc	20230412	0.57	0.6	0.52	0.54	64700	0.54	down	up	incorrect
BIOC.US	Biocept Inc	20230412	0.33	0.35	0.31	0.33	78700	0.33
BIOL.US	BIOLASE Inc	20230412	0.26	0.27	0.24	0.25	730200	0.25	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230412	11.24	11.3	11.05	11.1	25300	11.1	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230412	1.28	1.315	1.23	1.23	810200	1.23	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230412	1.07	1.16	1.03	1.1	8845100	1.1	up	up	correct
BIVI.US	BioVie Inc	20230412	7.8	8.16	7.42	7.55	297000	7.55	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230412	0.39	0.4	0.346	0.39	30000	0.39
BJRI.US	BJ's Restaurants Inc	20230412	29.44	29.68	27.86	27.9	157900	27.9	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230412	3.64	3.64	3.49	3.52	174800	3.52	down	up	incorrect
BKNG.US	Booking Holdings Inc	20230412	2587.8601	2587.9199	2534.52	2547.25	276200	2547.25	down	down	correct
BKR.US	Baker Hughes Company	20230412	29.4	29.6	28.96	29.25	3662200	29.25	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20230412	15.11	15.55	15.11	15.14	3000	15.14	up	up	correct
BKYI.US	BIO	20230412	0.85	0.85	0.8	0.84	30800	0.84	down	down	correct
BL.US	BlackLine Inc	20230412	62.5	62.95	60.38	60.72	264600	60.72	down	down	correct
BLBD.US	Blue Bird Corporation	20230412	19.07	19.17	18.85	18.99	83400	18.99	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230412	2.32	2.66	2.32	2.42	57400	2.42	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230412	0.28	0.302	0.28	0.296	4700	0.296	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20230412	2.99	3	2.75	2.76	448100	2.76	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20230412	0.5309	0.5309	0.3838	0.4	2850	0.4	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230412	5.29	5.33	5.05	5.05	1521700	5.05	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20230412	10.22	10.22	10.22	10.22	40	10.22
BLFS.US	BioLife Solutions Inc	20230412	19.76	20.11	19.4	19.94	244200	19.94	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230412	9.74	9.78	9.61	9.65	140700	9.65	down	down	correct
BLI.US	Berkeley Lights Inc	20230412	0.95	0.9841	0.9101	0.9494	801333	0.9494	down	down	correct
BLIN.US	Bridgeline Digital Inc	20230412	0.89	0.92	0.89	0.92	17500	0.92	up	up	correct
BLKB.US	Blackbaud Inc	20230412	67.78	67.87	66.96	67.11	107400	67.11	down	down	correct
BLMN.US	Bloomin' Brands Inc	20230412	25.56	25.62	24.82	24.86	1367300	24.86	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230412	10.05	10.05	10.05	10.05	100	10.05
BLNGW.US	Belong Acquisition Corp. Warrant	20230412	0.077	0.0774	0.039	0.04	32569	0.04	down	down	correct
BLNK.US	Blink Charging Co	20230412	8.29	8.321	7.54	7.54	2063700	7.54	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230412	12.18	12.55	11.1	11.1	192900	11.1	down	down	correct
BLRX.US	BioLineRx Ltd	20230412	1.09	1.13	1.01	1.07	460200	1.07	down	up	incorrect
BLU.US	BELLUS Health Inc	20230412	6.95	7.09	6.84	6.95	545900	6.95
BLUE.US	bluebird bio Inc	20230412	3.02	3.05	2.78	2.79	4115200	2.79	down	up	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20230412	4.81	4.87	4.65	4.66	64400	4.66	down	down	correct
BMAC.US	UN	20230412	10.43	10.43	10.43	10.43	0	10.43
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20230412	0.065	0.065	0.065	0.065	141	0.065
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230412	10.59	10.59	10.59	10.59	340	10.59
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230412	0.0185	0.0199	0.0185	0.0195	51575	0.0195	up	down	incorrect
BMBL.US	Bumble Inc	20230412	18.8	18.8	17.175	17.21	3738500	17.21	down	down	correct
BMEA.US	Biomea Fusion Inc	20230412	27.39	27.39	24.75	25.02	747400	25.02	down	up	incorrect
BMRA.US	Biomerica Inc	20230412	1.83	1.85	1.73	1.73	10500	1.73	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230412	21.5	21.62	20.91	20.99	63700	20.99	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230412	99	99.45	97.85	97.96	856600	97.96	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20230412	1.13	1.18	1.07	1.08	4105700	1.08	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230412	0.0669	0.08	0.0669	0.0799	29030	0.0799	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230412	10.383	10.383	10.383	10.383	1400	10.383
BNIXW.US	Bannix Acquisition Corp. Warrant	20230412	0.0301	0.0301	0.0282	0.0282	5748	0.0282	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230412	10.25	10.251	10.25	10.251	400	10.251	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20230412	10.24	10.24	10.24	10.24	200	10.24
BNR.US	Burning Rock Biotech Limited	20230412	2.87	2.94	2.82	2.9	55600	2.9	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230412	2.87	2.98	2.76	2.93	9200	2.93	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230412	0.205	0.23	0.205	0.21	78400	0.21	up	up	correct
BNTX.US	BioNTech SE	20230412	126.62	128.49	125.76	125.81	358800	125.81	down	up	incorrect
BOKF.US	BOK Financial Corporation	20230412	82.82	83.42	81.31	81.6	165700	81.6	down	down	correct
BPOP.US	Popular Inc	20230412	59.63	60.29	58.4	58.83	508700	58.83	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230412	1.41	1.44	1.37	1.42	156742	1.42	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230412	1.4	1.43	1.39	1.41	9900	1.41	up	up	correct
BOOM.US	DMC Global Inc	20230412	20.54	20.81	19.55	19.64	70500	19.64	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20230412	2.7	2.7	2.47	2.7	3700	2.7
BOTJ.US	Bank of the James Financial Group Inc	20230412	10.6	10.6	10.32	10.32	11100	10.32	down	down	correct
BOXL.US	Boxlight Corporation	20230412	0.38	0.4	0.37	0.385	358400	0.385	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230412	44.86	45.23	43.49	43.8	274300	43.8	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230412	24.82	24.93	24.82	24.93	700	24.93	up	up	correct
BPRN.US	The Bank of Princeton	20230412	31.81	32.24	31.76	32.24	4767	32.24	up	up	correct
BPTH.US	Bio	20230412	1.48	1.48	1.35	1.47	16100	1.47	down	up	incorrect
BPTS.US	Biophytis SA	20230412	4.422	4.7	4	4.243	38800	4.243	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230412	15.84	15.96	15.56	15.56	39500	15.56	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20230412	12.72	13.045	12.624	12.78	28900	12.78	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20230412	14.87	15	14.74	14.74	13000	14.74	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20230412	15.91	15.99	15.53	15.53	9400	15.53	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230412	3.39	3.75	3.39	3.7	9600	3.7	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230412	10.655	10.663	10.63	10.663	2300	10.663	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20230412	0.11	0.149	0.11	0.149	6976	0.149	up	down	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20230412	0.065	0.079	0.065	0.065	4610	0.065
BRID.US	Bridgford Foods Corporation	20230412	12.18	12.27	12.11	12.24	4400	12.24	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230412	10.15	10.15	10.15	10.15	15	10.15
BRIVU.US	B. Riley Principal 250 Merger Corp	20230412	10.16	10.16	10.16	10.16	34	10.16
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230412	0.0497	0.0885	0.0438	0.0799	8140	0.0799	up	up	correct
BRKL.US	Brookline Bancorp Inc	20230412	10.55	10.61	10.34	10.38	643000	10.38	down	down	correct
BRKR.US	Bruker Corporation	20230412	80.63	82.08	80.26	81.32	1233100	81.32	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20230412	0.1595	0.1595	0.1595	0.1595	169	0.1595
BRLIU.US	Brilliant Acquisition Corporation	20230412	10.71	10.71	10.71	10.71	12	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230412	4.04	4.04	3.85	3.93	46000	3.93	down	down	correct
BROG.US	Brooge Energy Limited	20230412	5.45	5.45	5.45	5.45	500	5.45
BRP.US	BRP Group Inc	20230412	26.58	26.62	25.83	25.89	153200	25.89	down	down	correct
BRQS.US	Borqs Technologies Inc	20230412	0.25	0.25	0.232	0.235	557600	0.235	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230412	3.7	3.7643	3.63	3.63	11800	3.63	down	down	correct
BRY.US	Berry Corporation	20230412	8.33	8.33	8.16	8.22	398900	8.22	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230412	33.75	34.05	33.11	33.51	658500	33.51	down	down	correct
BSBK.US	Bogota Financial Corp	20230412	9.81	10.174	8.74	8.98	27200	8.98	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230412	15.85	16.19	15.8	16.04	22200	16.04	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230412	0.136	0.139	0.13	0.134	1837800	0.134	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20230412	8.01	8.43	6.7	8.35	231600	8.35	up	down	incorrect
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20230412	0.64	0.809	0.63	0.809	554310	0.809	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20230412	8.18	8.18	7.96	8	700	8	down	down	correct
BSGM.US	BioSig Technologies Inc	20230412	1.14	1.15	1.08	1.11	72500	1.11	down	down	correct
BSQR.US	BSQUARE Corporation	20230412	1.1	1.12	1.09	1.1	18000	1.1
BSRR.US	Sierra Bancorp	20230412	16.76	16.81	16.31	16.34	20436	16.34	down	down	correct
BSVN.US	Bank7 Corp	20230412	23.99	23.99	23.48	23.75	13400	23.75	down	down	correct
BSY.US	Bentley Systems Incorporated	20230412	42.26	42.56	41.62	41.71	710500	41.71	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20230412	18.04	18.04	16.62	16.69	284900	16.69	down	down	correct
BTB.US	Bit Brother Limited	20230412	0.884	0.908	0.86	0.87	180300	0.87	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20230412	2.8	2.83	2.74	2.74	1400	2.74	down	up	incorrect
BTBT.US	Bit Digital Inc	20230412	1.8	1.84	1.62	1.63	3834500	1.63	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20230412	1.59	1.59	1.38	1.41	100000	1.41	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20230412	0.52	0.525	0.49	0.5	83400	0.5	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230412	1.32	1.36	1.21	1.25	119500	1.25	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230412	9.94	10.035	9.94	10.0218	10125	10.0218	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230412	10.07	10.07	10.07	10.07	200	10.07
BTWNW.US	Bridgetown Holdings Limited	20230412	0.138	0.146	0.13	0.13	20700	0.13	down	up	incorrect
BUSE.US	First Busey Corporation	20230412	19.93	20.0033	19.42	19.48	122747	19.2391	down	down	correct
BVS.US	Bioventus Inc	20230412	1.1	1.155	1.07	1.09	306000	1.09	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230412	1.87	1.886	1.74	1.795	13800	1.795	down	down	correct
BWAC.US	Better World Acquisition Corp	20230412	10.7	10.7	10.7	10.7	1600	10.7
BWACU.US	Better World Acquisition Corp	20230412	11	11	11	11	0	11
BWACW.US	Better World Acquisition Corp	20230412	0.1108	0.119	0.0762	0.119	25501	0.119	up	up	correct
BWAY.US	BrainsWay Ltd	20230412	1.72	1.726	1.65	1.66	7900	1.66	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230412	10.4	10.4	10.17	10.19	74800	10.19	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230412	9.94	10.082	9.94	9.94	1500	9.94
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230412	0.069	0.19	0.0621	0.0621	18232	0.0621	down	down	correct
BWEN.US	Broadwind Inc	20230412	3.72	3.82	3.55	3.63	63100	3.63	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20230412	23.93	23.93	23.12	23.5	28400	23.5	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230412	27.78	28.64	27.78	28.46	31100	28.46	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230412	11.08	11.36	10.898	10.96	12200	10.96	down	up	incorrect
BXRX.US	Baudax Bio Inc	20230412	1.57	1.61	1.551	1.57	22700	1.57
BYFC.US	Broadway Financial Corporation	20230412	1.03	1.04	1.02	1.03	39300	1.03
BYND.US	Beyond Meat Inc	20230412	15.19	15.4	14.46	14.68	1391867	14.68	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20230412	7.55	7.63	7.32	7.4	60500	7.4	down	up	incorrect
BYSI.US	BeyondSpring Inc	20230412	1.2	1.2	1.12	1.14	50400	1.14	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230412	10.19	10.19	10.17	10.18	10200	10.18	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20230412	9.86	9.86	9.86	9.86	0	9.86
BYTSW.US	BYTE Acquisition Corp	20230412	0.125	0.125	0.12	0.12	2600	0.12	down	down	correct
BZ.US	Kanzhun Ltd ADR	20230412	18.13	18.25	17.1	17.28	3451800	17.28	down	up	incorrect
BZUN.US	Baozun Inc	20230412	5.21	5.275	5.01	5.02	639000	5.02	down	down	correct
CAAS.US	China Automotive Systems Inc	20230412	5.02	5.02	4.86	4.94	54500	4.94	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20230412	8.41	8.49	7.87	8.08	191600	8.08	down	down	correct
CAC.US	Camden National Corporation	20230412	34.76	34.97	34.25	34.38	35500	33.96	down	down	correct
CACC.US	Credit Acceptance Corporation	20230412	458.83	468.58	455.33	463.24	84500	463.24	up	up	correct
CADCX.US	CADCX	20230412	23.93	23.93	23.93	23.93	0	23.93
CADE.US	PA	20230412	20.9799	21.35	20.67	20.67	4658	20.67	down	up	incorrect
CADEX.US	CADEX	20230412	24.12	24.12	24.12	24.12	0	24.12
CADFX.US	CION Ares Diversified Credit Fund W	20230412	24.38	24.38	24.38	24.38	0	24.38
CADL.US	Candel Therapeutics Inc. Common Stock	20230412	1.36	1.4	1.3	1.38	27400	1.38	up	up	correct
CADSX.US	CADSX	20230412	24.2	24.2	24.2	24.2	0	24.2
CADUX.US	CADUX	20230412	24.39	24.39	24.39	24.39	0	24.39
CADWX.US	CADWX	20230412	24.19	24.19	24.19	24.19	0	24.19
CAKE.US	The Cheesecake Factory Incorporated	20230412	34.89	34.89	33.01	33.05	1000700	33.05	down	down	correct
CALA.US	Calithera Biosciences Inc	20230412	0.07	0.0718	0.0411	0.042	5835	0.042	down	down	correct
CALB.US	California BanCorp	20230412	18.32	19.2	17.78	17.82	31800	17.82	down	down	correct
CALM.US	Cal	20230412	57.5	57.82	56.71	57.09	1071300	57.09	down	up	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20230412	25.16	25.16	25.16	25.16	700	25.16
CAMP.US	CalAmp Corp	20230412	3.24	3.24	2.97	3.08	87300	3.08	down	up	incorrect
CAMT.US	Camtek Ltd	20230412	26.06	26.06	24.89	24.95	123600	24.95	down	down	correct
CAN.US	Canaan Inc	20230412	2.94	2.96	2.81	2.87	1904000	2.87	down	down	correct
CANO.US	WT	20230412	0.25	0.2796	0.2174	0.2796	5099	0.2796	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230412	4.24	4.35	4.24	4.24	40900	4.24
CAR.US	Avis Budget Group Inc	20230412	197.07	197.48	177.6	184.87	813300	184.87	down	down	correct
CARA.US	Cara Therapeutics Inc	20230412	4.52	4.59	4.25	4.27	469600	4.27	down	up	incorrect
CARE.US	Carter Bankshares Inc	20230412	13.9	13.9	13.45	13.46	29900	13.46	down	down	correct
CARG.US	CarGurus Inc	20230412	17.83	17.95	17.61	17.7	608100	17.7	down	down	correct
CARV.US	Carver Bancorp Inc	20230412	4.12	4.12	4.05	4.05	7700	4.05	down	down	correct
CASA.US	Casa Systems Inc	20230412	1.17	1.2	1.14	1.15	277800	1.15	down	down	correct
CASH.US	Meta Financial Group Inc	20230412	41.57	42.48	40.67	40.88	194300	40.88	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20230412	2.88	2.88	2.64	2.77	23200	2.77	down	up	incorrect
CASS.US	Cass Information Systems Inc	20230412	43.59	43.73	42.93	43.05	31400	43.05	down	down	correct
CASY.US	Casey's General Stores Inc	20230412	223.28	224	221.45	223.25	287100	223.25	down	up	incorrect
CATC.US	Cambridge Bancorp	20230412	64.25	64.76	62.04	63.19	38200	63.19	down	down	correct
CATY.US	Cathay General Bancorp	20230412	33.5	33.56	32.63	32.72	222600	32.72	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230412	9.71	9.86	9.55	9.71	24600	9.71
CBAT.US	CBAK Energy Technology Inc	20230412	0.956	0.956	0.891	0.8922	124542	0.8922	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20230412	8.99	9	8.665	8.74	754700	8.74	down	down	correct
CBFV.US	CB Financial Services Inc	20230412	21.75	22.07	21.75	22.07	2500	22.07	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20230412	0.22	0.22	0.21	0.21	175600	0.21	down	down	correct
CBNK.US	Capital Bancorp Inc	20230412	16.35	16.64	16.11	16.43	16300	16.43	up	up	correct
CBOE.US	Cboe Global Markets Inc	20230412	134.76	135.32	134.07	134.52	554443	134.52	down	down	correct
CBRGU.US	Chain Bridge I Units	20230412	10.44	10.44	10.44	10.44	0	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230412	120.39	121.17	117.02	117.29	381800	115.99	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230412	56.12	56.95	55.12	55.44	511300	55.44	down	up	incorrect
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230412	10.3	10.3	10.3	10.3	4800	10.3
CCAIU.US	Cascadia Acquisition Corp Unit	20230412	10.36	10.36	10.36	10.36	0	10.36
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230412	0.041	0.041	0.041	0.041	300	0.041
CCAP.US	Crescent Capital BDC Inc	20230412	14	14.29	13.9	14.18	105100	14.18	up	up	correct
CCB.US	Coastal Financial Corporation	20230412	33.88	34.27	32.9	33	55700	33	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230412	29.09	29.14	28.6	29.05	40100	29.05	down	down	correct
CCCC.US	C4 Therapeutics Inc	20230412	3.3	3.36	3.12	3.12	777300	3.12	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230412	21.83	22.39	21.6	21.9	64400	21.705	up	up	correct
CCEL.US	Cryo	20230412	3.64	3.71	3.52	3.71	1100	3.71	up	up	correct
CCEP.US	Coca	20230412	59.11	59.72	58.97	59.39	724500	59.39	up	up	correct
CCLFX.US	CCLFX	20230412	10.44	10.44	10.44	10.44	0	10.44
CCLP.US	CSI Compressco LP	20230412	1.2	1.21	1.18	1.18	73000	1.18	down	down	correct
CCNE.US	CNB Financial Corporation	20230412	18.19	18.34	18.05	18.16	51100	18.16	down	down	correct
CCNEP.US	CNB Financial Corporation	20230412	22.4	22.4	22.01	22.01	2700	22.01	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20230412	66.96	68.9	66.9	68.62	313700	68.62	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230412	22.55	23.22	22.55	22.77	545100	22.77	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230412	37.68	38.51	37.32	37.88	132400	37.88	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230412	10.46	10.46	10.46	10.46	0	10.46
CD.US	Chindata Group Holdings Limited	20230412	6.8	6.8	6.31	6.43	871356	6.43	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230412	0.0231	0.0295	0.017	0.02	1873659	0.02	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230412	10.23	10.23	10.23	10.23	0	10.23
CDLX.US	Cardlytics Inc	20230412	6.43	6.64	5.945	6	1623700	6	down	down	correct
CDMO.US	Avid Bioservices Inc	20230412	20.62	20.74	20.04	20.12	355400	20.12	down	down	correct
CDNA.US	CareDx Inc	20230412	8.95	9.115	8.42	8.58	779300	8.58	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230412	215	216.33	211.81	212.18	1416600	212.18	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20230412	1.18	1.18	1.08	1.09	1610500	1.09	down	down	correct
CDW.US	CDW Corporation	20230412	190	190.52	187.33	188.09	547800	188.09	down	down	correct
CDXS.US	Codexis Inc	20230412	4.14	4.25	4.08	4.12	520000	4.12	down	down	correct
CDXC.US	ChromaDex Corporation	20230412	1.45	1.46	1.4	1.41	60600	1.41	down	down	correct
CDZI.US	Cadiz Inc	20230412	4.51	4.89	4.47	4.78	552700	4.78	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20230412	16.55	16.55	16.55	16.55	100	16.55
CEDAX.US	CEDAX	20230412	22.7	22.7	22.7	22.7	0	22.7
CEDIX.US	Destra International & Event	20230412	22.71	22.71	22.71	22.71	0	22.71
CEDLX.US	CEDLX	20230412	22.68	22.68	22.68	22.68	0	22.68
CEDTX.US	CEDTX	20230412	22.59	22.59	22.59	22.59	0	22.59
CELC.US	Celcuity Inc	20230412	10.05	10.35	9.45	9.65	93300	9.65	down	up	incorrect
CELH.US	Celsius Holdings Inc	20230412	87.54	87.75	85.5	86.07	486600	86.07	down	down	correct
CELU.US	Celularity Inc	20230412	0.7	0.71	0.66	0.669	383300	0.669	down	up	incorrect
CELUW.US	Celularity Inc	20230412	0.08	0.0906	0.08	0.08	7738	0.08
CEMI.US	Chembio Diagnostics Inc	20230412	0.44	0.44	0.43	0.43	153100	0.43	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230412	0.209	0.22	0.209	0.22	10500	0.22	up	up	correct
CENT.US	Central Garden & Pet Company	20230412	41.12	41.12	39.96	39.97	32400	39.97	down	down	correct
CENTA.US	Central Garden & Pet Company	20230412	39.03	39.03	38	38.09	99100	38.09	down	down	correct
CENX.US	Century Aluminum Company	20230412	9.86	9.86	9.24	9.31	992100	9.31	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230412	25.36	25.36	24.45	24.5	272132	24.5	down	down	correct
CERS.US	Cerus Corporation	20230412	2.92	2.92	2.79	2.79	850500	2.79	down	down	correct
CERT.US	Certara Inc	20230412	23.52	23.76	23.07	23.1	440600	23.1	down	down	correct
CETX.US	Cemtrex Inc	20230412	9.11	10.15	9.11	9.662	27300	9.662	up	up	correct
CETXP.US	Cemtrex Inc	20230412	0.45	0.539	0.45	0.525	6400	0.525	up	up	correct
CEVA.US	CEVA Inc	20230412	29.35	29.38	28.17	28.31	69000	28.31	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230412	10.29	10.38	10.03	10.05	125000	10.05	down	down	correct
CFBK.US	CF Bankshares Inc	20230412	18.75	18.75	18.75	18.75	1700	18.6895
CFFE.US	CF Acquisition Corp. VIII	20230412	10.75	10.75	10.75	10.75	100	10.75
CFFEU.US	CF Acquisition Corp. VIII	20230412	10.64	10.64	10.64	10.64	0	10.64
CFFEW.US	CF Acquisition Corp. VIII	20230412	0.09	0.09	0.09	0.09	100	0.09
CFFI.US	C&F Financial Corporation	20230412	54.88	55.5	54.85	55.1	11000	55.1	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20230412	6.8	6.85	6.7	6.75	796300	6.75	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230412	10.34	10.34	10.34	10.34	3	10.34
CFIVU.US	CF Acquisition Corp. IV	20230412	10.37	10.37	10.37	10.37	0	10.37
CFIVW.US	CF Acquisition Corp. IV	20230412	0.098	0.098	0.095	0.095	108400	0.095	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230412	24.86	25.68	24.205	24.38	3869000	24.38	down	down	correct
CFMS.US	Conformis Inc	20230412	1.81	1.92	1.57	1.61	130100	1.61	down	up	incorrect
CFRX.US	ContraFect Corporation	20230412	1.02	1.08	1	1.01	87100	1.01	down	down	correct
CG.US	The Carlyle Group Inc	20230412	30.38	30.46	29.68	29.73	2448800	29.73	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230412	18.55	18.74	18.36	18.36	26400	18.36	down	down	correct
CGBD.US	TCG BDC Inc	20230412	13.26	13.62	13.25	13.47	189700	13.47	up	up	correct
CGC.US	Canopy Growth Corporation	20230412	1.55	1.58	1.51	1.52	4074900	1.52	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230412	21.33	21.33	21.33	21.33	0	21.33
CGEM.US	Cullinan Oncology Inc	20230412	10.22	10.36	9.91	9.93	134800	9.93	down	up	incorrect
CGEN.US	Compugen Ltd	20230412	0.63	0.65	0.56	0.59	428800	0.59	down	down	correct
CGNT.US	Cognyte Software Ltd	20230412	4.14	4.455	4.1203	4.29	740596	4.29	up	up	correct
CGNX.US	Cognex Corporation	20230412	49	49.26	48.27	48.37	666600	48.37	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20230412	9.41	9.45	9.34	9.36	20400	9.28	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230412	1.22	1.32	1.21	1.26	59400	1.26	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230412	1.794	1.819	1.75	1.77	7300	1.77	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230412	4.69	4.74	4.51	4.59	10700	4.59	down	down	correct
CHCO.US	City Holding Company	20230412	90.55	90.67	89.66	90.44	54300	89.79	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230412	256.35	257.1	251.92	253.64	133400	253.64	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230412	34.74	34.77	33.24	33.28	182200	33.28	down	down	correct
CHEK.US	Check	20230412	1.38	1.45	1.3	1.35	49600	1.35	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230412	10.79	10.8	10.63	10.76	129000	10.665	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230412	79.25	80.015	78.61	79.05	1252900	79.05	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20230412	61.38	61.38	61.38	61.38	500	61.38
CHKEW.US	Chesapeake Energy Corporation	20230412	65.25	65.25	65.25	65.25	0	65.25
CHKEZ.US	Chesapeake Energy Corporation	20230412	56.51	56.51	56.51	56.51	100	56.51
CHKP.US	Check Point Software Technologies Ltd	20230412	132	135.93	131.6	132.82	1255300	132.82	up	up	correct
CHMG.US	Chemung Financial Corporation	20230412	41.4	41.6	41.25	41.34	17400	41.34	down	down	correct
CHNR.US	China Natural Resources Inc	20230412	2.29	2.36	2.16	2.17	10300	2.17	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230412	8	8	7.69	7.7	843300	7.7	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230412	96.32	96.4	94.65	94.73	726100	94.73	down	down	correct
CHSCL.US	CHS Inc	20230412	26.38	26.56	26.25	26.55	34700	26.55	up	down	incorrect
CHSCM.US	CHS Inc	20230412	24.96	25.365	24.96	25.27	19300	25.27	up	up	correct
CHSCN.US	CHS Inc	20230412	25.24	25.466	25.164	25.25	11400	25.25	up	up	correct
CHSCO.US	CHS Inc	20230412	26.72	27	26.6	27	17600	27	up	up	correct
CHSCP.US	CHS Inc	20230412	29.92	29.98	29.81	29.98	6400	29.98	up	up	correct
CHTR.US	Charter Communications Inc	20230412	361.5	361.95	340.55	343.28	1533000	343.28	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230412	36.74	36.74	35.56	35.7	45100	35.7	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230412	6	6.03	5.93	5.93	181600	5.88	down	down	correct
CHX.US	ChampionX Corporation	20230412	28.66	28.75	28.16	28.31	765700	28.31	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20230412	10.95	10.99	10.84	10.92	135300	10.82	down	down	correct
CIDM.US	Cinedigm Corp	20230412	0.44	0.45	0.43	0.44	269800	0.44
CIFR.US	Cipher Mining Inc	20230412	2.67	2.727	2.32	2.36	2052900	2.36	down	down	correct
CIFRW.US	Cipher Mining Inc	20230412	0.3623	0.3623	0.3623	0.3623	14	0.3623
CIGI.US	Colliers International Group Inc	20230412	99.61	100.54	98.64	98.82	84200	98.82	down	down	correct
CIH.US	China Index Holdings Limited	20230412	0.9268	0.95	0.925	0.95	1004776	0.95	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230412	9.58	9.591	9.264	9.3	33400	9.3	down	down	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230412	10.35	10.35	10.35	10.35	0	10.35
CINF.US	Cincinnati Financial Corporation	20230412	111.14	111.9	110.13	110.43	335800	110.43	down	down	correct
CIVB.US	Civista Bancshares Inc	20230412	16.55	16.55	16.1	16.11	31900	16.11	down	down	correct
CIZN.US	Citizens Holding Company	20230412	12.09	12.4	12.09	12.4	4700	12.4	up	up	correct
CJJD.US	China Jo	20230412	4.3	4.4	4	4.01	92000	4.01	down	up	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20230412	2.25	2.29	2.1	2.12	133700	2.12	down	down	correct
CLAR.US	Clarus Corporation	20230412	10.38	10.44	9.87	9.91	326600	9.91	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230412	10.52	10.52	10.52	10.52	0	10.52
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230412	0.035	0.035	0.035	0.035	39	0.035
CLBK.US	Columbia Financial Inc	20230412	18.45	18.8	18.45	18.57	186600	18.57	up	up	correct
CLBT.US	Cellebrite DI	20230412	5.61	5.74	5.56	5.6	59800	5.6	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230412	0.8	0.8	0.8	0.8	201	0.8
CLDX.US	Celldex Therapeutics Inc	20230412	31.68	31.73	30.79	30.96	846700	30.96	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230412	0.527	0.62	0.5	0.583	1775900	0.583	up	down	incorrect
CLFD.US	Clearfield Inc	20230412	47.19	48.18	45.69	45.76	262200	45.76	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230412	7.27	7.63	7.27	7.51	3900	7.51	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230412	0.99	0.99	0.95	0.99	29400	0.99
CLLS.US	Cellectis S.A	20230412	1.99	2.05	1.99	2.05	50300	2.05	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230412	17	17	16.49	16.61	50800	16.61	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230412	4.57	4.61	4.47	4.49	1498600	4.49	down	up	incorrect
CLNN.US	Clene Inc	20230412	1.16	1.16	1.06	1.1	132300	1.1	down	down	correct
CLNNW.US	Clene Inc	20230412	0.097	0.097	0.097	0.097	0	0.097
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230412	11.2	11.2	11.2	11.2	0	11.2
CLOER.US	Clover Leaf Capital Corp. Rights	20230412	0.09	0.09	0.09	0.09	10000	0.09
CLOEU.US	Clover Leaf Capital Corp. Unit	20230412	11.2	11.2	11.2	11.2	0	11.2
CLOV.US	Clover Health Investments Corp	20230412	0.8465	0.8679	0.8049	0.8063	4901237	0.8063	down	down	correct
CLPS.US	CLPS Incorporation	20230412	1.15	1.15	1.1	1.101	18900	1.101	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230412	9.58	9.58	9.09	9.45	58700	9.45	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230412	1.39	1.41	1.38	1.39	8900	1.39
CLRO.US	ClearOne Inc	20230412	1.25	1.3	1.25	1.27	23900	1.27	up	up	correct
CLSD.US	Clearside Biomedical Inc	20230412	1.25	1.25	1.1	1.11	503300	1.11	down	down	correct
CLSK.US	CleanSpark Inc	20230412	3.1	3.43	3.04	3.26	13644600	3.26	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230412	11.23	11.23	11.23	11.23	1000	11.23
CLVR.US	Clever Leaves Holdings Inc	20230412	0.34	0.367	0.32	0.325	65300	0.325	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230412	0.04	0.04	0.04	0.04	0	0.04
CLWT.US	Euro Tech Holdings Company Limited	20230412	1.52	1.89	1.21	1.38	399000	1.38	down	down	correct
CLXT.US	Calyxt Inc	20230412	0.29	0.304	0.241	0.286	221900	0.286	down	up	incorrect
CMAX.US	CareMax Inc	20230412	2.88	2.98	2.785	2.8	391000	2.8	down	down	correct
CMAXW.US	CareMax Inc	20230412	0.47	0.47	0.47	0.47	104	0.47
CMBM.US	Cambium Networks Corporation	20230412	17.06	17.67	16.48	16.52	68500	16.52	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230412	34.99	35.38	34.55	35.23	63700	35.23	up	up	correct
CMCSA.US	Comcast Corporation	20230412	38.7	38.74	37.54	37.64	16207500	37.64	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230412	4.23	4.33	4.21	4.22	13900	4.22	down	up	incorrect
CME.US	CME Group Inc	20230412	192.18	193.38	191.14	191.74	1404100	191.74	down	down	correct
CMLS.US	Cumulus Media Inc	20230412	3.75	3.81	3.53	3.54	99200	3.54	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230412	1.49	1.64	1.49	1.62	18100	1.62	up	down	incorrect
CMPR.US	Cimpress plc	20230412	44.74	44.8	43.5	43.84	74700	43.84	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20230412	10.61	10.61	10.02	10.06	134540	10.06	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230412	3.47	3.48	3.15	3.18	377200	3.18	down	down	correct
CMRX.US	Chimerix Inc	20230412	1.22	1.24	1.19	1.2	774200	1.2	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230412	11.91	11.91	11.34	11.38	56700	11.38	down	down	correct
CNDT.US	Conduent Incorporated	20230412	3.51	3.53	3.41	3.42	551000	3.42	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230412	1.61	1.65	1.56	1.58	40800	1.58	down	down	correct
CNEY.US	CN Energy Group. Inc	20230412	0.185	0.19	0.176	0.178	726200	0.178	down	down	correct
CNFR.US	Conifer Holdings Inc	20230412	1.73	1.73	1.73	1.73	200	1.73
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230412	23.34	23.49	23.32	23.46	1300	23.46	up	down	incorrect
CNNB.US	Cincinnati Bancorp Inc	20230412	14.5	14.5	14.5	14.5	200	14.5
CNOB.US	ConnectOne Bancorp Inc	20230412	17.14	17.14	16.45	16.47	161500	16.47	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230412	16	16.05	15.67	15.75	8800	15.75	down	down	correct
CNRLX.US	CNRLX	20230412	12.5	12.5	12.5	12.5	0	12.5
CNROX.US	CNROX	20230412	7.33	7.33	7.33	7.33	0	7.33
CNSL.US	Consolidated Communications Holdings Inc	20230412	2.93	2.95	2.75	2.76	332900	2.76	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230412	0.7	0.72	0.66	0.681	313900	0.681	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230412	3.78	3.902	3.67	3.68	178900	3.68	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230412	1.17	1.17	1.042	1.12	22634	1.12	down	up	incorrect
CNTG.US	Centogene N.V	20230412	0.735	0.789	0.649	0.68	60000	0.68	down	down	correct
CNTY.US	Century Casinos Inc	20230412	7.57	7.57	7.18	7.22	61400	7.22	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230412	0.62	0.63	0.57	0.592	91400	0.592	down	down	correct
CNXC.US	Concentrix Corporation	20230412	113.65	113.65	111.39	111.69	807700	111.69	down	down	correct
CNXN.US	PC Connection Inc	20230412	45.97	45.97	44.66	44.74	25900	44.74	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230412	21.66	21.78	21.27	21.4	182300	21.4	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230412	2.34	2.57	2.18	2.52	180300	2.52	up	up	correct
CODA.US	Coda Octopus Group Inc	20230412	8	8.05	7.92	7.98	12100	7.98	down	down	correct
CODX.US	Co	20230412	1.545	1.62	1.525	1.6	268200	1.6	up	up	correct
COF.US	PN	20230412	17.04	17.0707	16.76	16.8	39661	16.8	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20230412	25.73	25.75	25.22	25.69	9800	25.69	down	down	correct
COGT.US	Cogent Biosciences Inc	20230412	10.53	10.6	9.81	9.85	535396	9.85	down	down	correct
COHR.US	Coherent Inc	20230412	34.74	34.98	33.98	34.13	1000000	34.13	down	down	correct
COHU.US	Cohu Inc	20230412	36.94	37.24	35.82	35.98	129700	35.98	down	down	correct
COIN.US	Coinbase Global Inc	20230412	70.77	72.02	66.23	67.84	16773426	67.84	down	down	correct
COKE.US	Coca	20230412	538.7	539.41	529.97	531	19000	531	down	up	incorrect
COLB.US	Columbia Banking System Inc	20230412	22.4	22.44	21.66	21.99	1952600	21.99	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230412	23.72	23.835	21.985	22.08	605100	22.08	down	up	incorrect
COLM.US	Columbia Sportswear Company	20230412	89.24	89.28	87.63	87.78	285000	87.78	down	down	correct
COMM.US	CommScope Holding Company Inc	20230412	6.02	6.03	5.5	5.53	3790100	5.53	down	down	correct
COMS.US	COMSovereign Holding Corp	20230412	2.3	2.62	2.269	2.34	282800	2.34	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230412	2.99	3.55	2.98	3.1	4600	3.1	up	down	incorrect
COMSW.US	COMSovereign Holding Corp	20230412	0.022	0.022	0.0212	0.0212	1704	0.0212	down	down	correct
CONN.US	Conn's Inc	20230412	5.67	5.79	5.3	5.37	117300	5.37	down	down	correct
CONX.US	CONX Corp	20230412	10.22	10.22	10.22	10.22	100	10.22
CONXU.US	CONX Corp	20230412	10.267	10.27	10.25	10.25	400	10.25	down	down	correct
CONXW.US	CONX Corp	20230412	0.148	0.15	0.1337	0.15	119583	0.15	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20230412	10.1	10.1	10.09	10.1	14500	10.1
COOLW.US	Corner Growth Acquisition Corp	20230412	0.065	0.065	0.065	0.065	22300	0.065
COOP.US	Mr. Cooper Group Inc	20230412	43.77	43.79	42.98	43.05	334300	43.05	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20230412	22.25	22.32	21.66	21.74	958400	21.74	down	down	correct
COST.US	Costco Wholesale Corporation	20230412	500	500.05	488.54	489.35	2063696	489.35	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230412	10.09	10.1	10.09	10.09	66300	10.09
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230412	0.1505	0.1505	0.12	0.14	9489	0.14	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20230412	23.15	23.42	23.15	23.26	4100	23.26	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230412	1.95	1.96	1.9	1.93	2000	1.93	down	down	correct
CPLP.US	Capital Product Partners L.P	20230412	13.17	13.24	13	13.16	16200	13.16	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230412	0.73	0.8	0.707	0.766	12200	0.766	up	up	correct
CPRDX.US	CPRDX	20230412	12.3	12.3	12.3	12.3	0	12.3
CPREX.US	CPREX	20230412	12.32	12.32	12.32	12.32	0	12.32
CPRSX.US	CPRSX	20230412	12.33	12.33	12.33	12.33	0	12.33
CPRT.US	Copart Inc	20230412	76.09	76.69	75.84	76.14	1738500	76.14	up	up	correct
CPRTX.US	CPRTX	20230412	12.3	12.3	12.3	12.3	0	12.3
CPRX.US	Catalyst Pharmaceuticals Inc	20230412	17.66	17.88	17.5	17.55	1504600	17.55	down	down	correct
CPSH.US	CPS Technologies Corporation	20230412	2.88	2.9	2.77	2.8	26300	2.8	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230412	30.36	30.46	29.75	30.16	68200	30.16	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230412	10.07	10.22	9.71	9.71	12600	9.71	down	down	correct
CPUH.US	UN	20230412	10.3972	10.3972	10.3601	10.3601	340	10.3601	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230412	15.69	15.885	15.61	15.63	18500	15.49	down	down	correct
CRAI.US	CRA International Inc	20230412	106.54	106.8	105.2	106.22	45700	106.22	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230412	8.26	8.45	7.9	8.2	63500	8.2	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230412	4.6	4.7	4.3	4.33	548400	4.33	down	down	correct
CRCT.US	Cricut Inc	20230412	9.97	10.04	9.6	9.88	24600	9.88	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230412	1.53	1.53	1.48	1.5	114800	1.5	down	up	incorrect
CRDFX.US	CRDFX	20230412	21.33	21.33	21.33	21.33	0	21.33
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230412	21.33	21.33	21.33	21.33	0	21.33
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230412	0.64	0.66	0.552	0.552	73000	0.552	down	down	correct
CRDLX.US	CRDLX	20230412	21.32	21.32	21.32	21.32	0	21.32
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230412	21.33	21.33	21.33	21.33	0	21.33
CRECU.US	Crescera Capital Acquisition Corp Unit	20230412	10.46	10.46	10.46	10.46	0	10.46
CREDX.US	CREDX	20230412	8.64	8.64	8.64	8.64	0	8.64
CREG.US	China Recycling Energy Corporation	20230412	1.56	1.56	1.53	1.54	3000	1.54	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230412	0.252	0.31	0.252	0.3099	6263	0.3099	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230412	6.54	6.97	6.48	6.76	169800	6.76	up	up	correct
CREX.US	Creative Realities Inc	20230412	2.2	2.31	2.11	2.19	19300	2.19	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20230412	0.01	0.0189	0.01	0.0106	16518	0.0106	up	down	incorrect
CRIS.US	Curis Inc	20230412	0.73	0.85	0.73	0.83	1285900	0.83	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230412	0.12	0.123	0.11	0.115	1218700	0.115	down	down	correct
CRMD.US	CorMedix Inc	20230412	5.07	5.2	4.85	5.15	479400	5.15	up	up	correct
CRMT.US	America's Car	20230412	84.36	84.36	81.2	83.92	79000	83.92	down	down	correct
CRNC.US	Cerence Inc	20230412	26.84	26.84	26.38	26.48	181800	26.48	down	down	correct
CRNT.US	Ceragon Networks Ltd	20230412	1.67	1.69	1.65	1.68	108000	1.68	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20230412	15.93	16.425	15.66	15.73	206200	15.73	down	up	incorrect
CRON.US	Cronos Group Inc	20230412	1.87	1.89	1.805	1.82	1693200	1.82	down	down	correct
CROX.US	Crocs Inc	20230412	129.46	130.41	126	126.19	970800	126.19	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230412	46.5	47.14	43.4	43.47	1400000	43.47	down	down	correct
CRSR.US	Corsair Gaming Inc	20230412	18.01	18.25	17.53	17.59	190400	17.59	down	down	correct
CRTD.US	Creatd Inc	20230412	0.12	0.1295	0.1051	0.1117	180195	0.1117	down	down	correct
CRTO.US	Criteo S.A	20230412	31.94	32	31.425	31.52	94500	31.52	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20230412	88.23	91.73	87.9	89.28	3291300	89.28	up	down	incorrect
CRVL.US	CorVel Corporation	20230412	193.11	196.74	193.11	195.42	32700	195.42	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230412	1.25	1.275	1.06	1.065	675600	1.065	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230412	132.5	137.16	131.157	135	5517800	135	up	up	correct
CRWS.US	Crown Crafts Inc	20230412	5.68	5.69	5.62	5.64	7600	5.64	down	down	correct
CSBR.US	Champions Oncology Inc	20230412	4.7	4.83	4.6401	4.65	5764	4.65	down	up	incorrect
CSCO.US	Cisco Systems Inc	20230412	50.82	50.95	50.05	50.11	16100700	50.11	down	up	incorrect
CSGP.US	CoStar Group Inc	20230412	69.47	69.55	68.5	68.59	1211900	68.59	down	up	incorrect
CSGS.US	CSG Systems International Inc	20230412	54.26	54.35	53.51	53.53	135800	53.53	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230412	19.88	19.92	19.88	19.88	306500	19.88
CSIQ.US	Canadian Solar Inc	20230412	39.37	39.5	37.72	37.88	529900	37.88	down	down	correct
CSPI.US	CSP Inc	20230412	13.76	14.28	13.76	14.28	8900	14.28	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230412	14.11	14.14	13.83	13.89	168600	13.787	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230412	2.1	2.117	1.93	1.97	492500	1.97	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230412	23.22	23.27	23.01	23.03	2500	23.03	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230412	14.26	14.5292	14.1001	14.44	4905	14.44	up	up	correct
CSTE.US	Caesarstone Ltd	20230412	3.98	4.02	3.69	3.73	139600	3.73	down	down	correct
CSTL.US	Castle Biosciences Inc	20230412	22.99	23.25	22.03	22.11	78800	22.11	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230412	14.9	14.9	14.65	14.68	46754	14.68	down	down	correct
CSWC.US	Capital Southwest Corporation	20230412	17.44	17.69	17.44	17.58	218800	17.58	up	up	correct
CSWI.US	CSW Industrials Inc	20230412	135.95	137.85	135.95	136.62	22200	136.62	up	up	correct
CSX.US	CSX Corporation	20230412	30.43	30.48	30.1	30.16	11862300	30.16	down	up	incorrect
CTAS.US	Cintas Corporation	20230412	452.24	456.99	451.66	453.94	269400	453.94	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230412	37.68	37.68	37	37.11	27700	37.11	down	down	correct
CTG.US	Computer Task Group Incorporated	20230412	6.75	6.83	6.56	6.71	71100	6.71	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230412	1.16	1.16	1.1	1.1	43100	1.1	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230412	1.41	1.45	1.41	1.41	12900	1.41
CTIC.US	CTI BioPharma Corp	20230412	4.42	4.51	4.21	4.22	2338400	4.22	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230412	9.67	9.78	9.55	9.71	652300	9.71	up	up	correct
CTLP.US	Cantaloupe Inc	20230412	5.64	5.74	5.56	5.58	146500	5.58	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230412	1.71	1.725	1.62	1.63	537600	1.63	down	down	correct
CTRE.US	CareTrust REIT Inc	20230412	20.26	20.29	19.85	19.99	775040	19.99	down	down	correct
CTRM.US	Castor Maritime Inc	20230412	0.77	0.79	0.75	0.79	346400	0.79	up	up	correct
CTRN.US	Citi Trends Inc	20230412	19.46	19.62	18.98	19.49	217400	19.49	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230412	61.97	62.07	60.14	60.28	3572800	60.28	down	down	correct
CTSO.US	Cytosorbents Corporation	20230412	3.36	3.4	3.32	3.32	11500	3.32	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230412	1.54	1.59	1.48	1.57	1299000	1.57	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230412	3.74	3.74	3.71	3.71	1500	3.71	down	down	correct
CUE.US	Cue Biopharma Inc	20230412	3.18	3.18	3.03	3.13	74500	3.13	down	up	incorrect
CUEN.US	Cuentas Inc	20230412	5.23	5.23	4.2	4.57	63600	4.57	down	up	incorrect
CUENW.US	Cuentas Inc	20230412	0.0503	0.0518	0.0502	0.0502	3293	0.0502	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230412	10.98	10.98	10.98	10.98	100	10.98
CURI.US	CuriosityStream Inc	20230412	1.12	1.2	1.12	1.17	133200	1.17	up	up	correct
CURIW.US	CuriosityStream Inc	20230412	0.06	0.0655	0.0536	0.0536	6705	0.0536	down	down	correct
CUTR.US	Cutera Inc	20230412	23.29	23.63	18.47	19.44	6353100	19.44	down	down	correct
CVAC.US	CureVac N.V	20230412	7.65	7.7	7.38	7.47	312000	7.47	down	down	correct
CVBF.US	CVB Financial Corp	20230412	16.16	16.23	15.82	15.88	1061100	15.88	down	down	correct
CVCO.US	Cavco Industries Inc	20230412	290.81	291.47	286.32	288.29	29000	288.29	down	down	correct
CVCY.US	Central Valley Community Bancorp	20230412	18.7	18.98	18.4	18.64	44118	18.64	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20230412	7.25	7.32	6.9	7.3	78500	7.3	up	up	correct
CVGW.US	Calavo Growers Inc	20230412	29.35	29.35	28.93	29.23	101600	29.23	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230412	35.7	35.7	34.97	35.28	27300	35.28	down	down	correct
CVLT.US	Commvault Systems Inc	20230412	60.17	61.59	60.05	60.92	373500	60.92	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230412	20.44	20.59	20.31	20.59	11300	20.59	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20230412	9.34	9.49	9	9.08	61700	9.08	down	down	correct
CVV.US	CVD Equipment Corporation	20230412	10.74	11.03	10.56	10.8	30900	10.8	up	up	correct
CWBC.US	Community West Bancshares	20230412	12.61	12.77	12.61	12.77	1000	12.77	up	up	correct
CWBR.US	CohBar Inc	20230412	1.65	1.697	1.65	1.697	2800	1.697	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230412	17.53	17.75	17.14	17.65	62600	17.65	up	up	correct
CWST.US	Casella Waste Systems Inc	20230412	84.25	85.35	84.02	84.88	214100	84.88	up	up	correct
CXDO.US	Crexendo Inc	20230412	1.577	1.577	1.48	1.48	33700	1.48	down	down	correct
CYAD.US	Celyad Oncology SA	20230412	0.93	0.96	0.895	0.96	5800	0.96	up	up	correct
CYAN.US	Cyanotech Corporation	20230412	0.98	0.98	0.94	0.95	9900	0.95	down	down	correct
CYBR.US	CyberArk Software Ltd	20230412	134.05	135.79	131.59	132.56	528600	132.56	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230412	0.61	0.63	0.57	0.58	39000	0.58	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230412	15.3	15.3	14.9	14.9	268	14.7578	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230412	0.305	0.305	0.271	0.275	144700	0.275	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20230412	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230412	0.04	0.04	0.032	0.032	38475	0.032	down	down	correct
CYRX.US	Cryoport Inc	20230412	20.99	21.44	20.07	20.27	325300	20.27	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230412	1.85	1.85	1.83	1.84	13200	1.84	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230412	0.7002	0.77	0.7002	0.7002	27519	0.7002
CYTHW.US	Cyclo Therapeutics Inc	20230412	0.298	0.298	0.298	0.298	0	0.298
CYTK.US	Cytokinetics Incorporated	20230412	35.68	35.91	33.88	34.05	795600	34.05	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20230412	1.79	2.6	1.62	2.1	41953200	2.1	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20230412	0.4	0.424	0.371	0.398	1256600	0.398	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230412	20.6	21.15	20.6	20.66	27777	20.66	up	up	correct
CZR.US	Caesars Entertainment Inc	20230412	46.85	46.85	43.98	44.12	2301907	44.12	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230412	10.54	10.69	10.54	10.69	2600	10.69	up	down	incorrect
DHCNI.US	DHCNI	20230412	12.7	12.8	11.28	11.47	140100	11.118	down	up	incorrect
DADA.US	Dada Nexus Limited	20230412	7.71	7.9	7.3	7.31	1630400	7.31	down	down	correct
DAKT.US	Daktronics Inc	20230412	5.73	5.87	5.73	5.75	179800	5.75	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230412	4.34	4.43	4.34	4.402	9800	4.402	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230412	10.16	10.17	10.15	10.15	271200	10.15	down	down	correct
DARE.US	Daré Bioscience Inc	20230412	0.97	1	0.97	0.975	245300	0.975	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230412	0.535	0.543	0.524	0.524	40100	0.524	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20230412	0.126	0.149	0.071	0.071	3300	0.071	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230412	12.84	13.09	12.38	12.46	292800	12.46	down	down	correct
DBGI.US	Digital Brands Group Inc	20230412	1.17	1.33	1.11	1.32	368100	1.32	up	up	correct
DBGIW.US	Digital Brands Group Inc	20230412	1.67	1.67	1.02	1.02	1628	1.02	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230412	2.83	2.86	2.63	2.63	53500	2.63	down	down	correct
DBVT.US	DBV Technologies S.A	20230412	1.67	1.7	1.65	1.68	7100	1.68	up	up	correct
DBX.US	Dropbox Inc	20230412	20.93	21.03	20.665	20.8	2267200	20.8	down	down	correct
DCBO.US	Docebo Inc	20230412	39.45	39.45	38.355	38.37	17400	38.37	down	down	correct
DCGO.US	DocGo Inc	20230412	8.3	8.33	8.14	8.15	322200	8.15	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230412	21.75	21.89	20.97	21.03	117200	20.7839	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230412	17.232	17.232	17	17.09	2600	17.09	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20230412	14.78	14.88	14.38	14.43	492800	14.43	down	down	correct
DCTH.US	Delcath Systems Inc	20230412	5.73	5.73	5.56	5.56	28467	5.56	down	down	correct
DDOG.US	Datadog Inc	20230412	67.225	68.79	65.92	66.84	5983000	66.84	down	up	incorrect
DENN.US	Denny's Corporation	20230412	11.5	11.56	11.06	11.1	365400	11.1	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230412	4.14	4.3	4.14	4.18	6500	4.18	up	up	correct
DFH.US	Dream Finders Homes Inc	20230412	13.74	13.89	13.51	13.56	63200	13.56	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230412	1.73	1.75	1.606	1.65	96800	1.65	down	down	correct
DGICA.US	Donegal Group Inc	20230412	15.38	15.38	15.13	15.24	21052	15.24	down	down	correct
DGICB.US	Donegal Group Inc	20230412	15.4	15.4	15.4	15.4	1319	15.4
DGII.US	Digi International Inc	20230412	33.85	34.35	33.34	33.51	109000	33.51	down	down	correct
DGLY.US	Digital Ally Inc	20230412	3.95	3.99	3.81	3.81	6200	3.81	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230412	10.99	11.29	10.76	10.85	1057800	10.85	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230412	10.8801	10.8801	10.8801	10.8801	1	10.8801
DHC.US	Diversified Healthcare Trust	20230412	1.22	1.22	1.11	1.16	9128802	1.1482	down	down	correct
DHCA.US	DHC Acquisition Corp	20230412	10.1	10.1	10.1	10.1	200	10.1
DHCAU.US	DHC Acquisition Corp	20230412	10.18	10.18	10.18	10.18	0	10.18
DHCNL.US	Diversified Healthcare Trust	20230412	13.2	13.5	11.87	12.24	116931	12.24	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230412	166.11	167.63	166.11	167.63	15500	167.63	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230412	3.85	3.86	3.66	3.7	141300	3.7	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230412	27.89	28.11	27.2	27.29	385600	27.29	down	down	correct
DIOD.US	Diodes Incorporated	20230412	86.59	86.59	84.09	84.27	169900	84.27	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230412	10.02	10.02	9.99	9.99	4400	9.99	down	up	incorrect
DISAU.US	Disruptive Acquisition Corporation I	20230412	10.08	10.08	9.825	10.04	3800	10.04	down	up	incorrect
DISAW.US	Disruptive Acquisition Corporation I	20230412	0.0801	0.0801	0.0801	0.0801	12500	0.0801
DISH.US	DISH Network Corporation	20230412	9.05	9.06	8.02	8.08	11436300	8.08	down	down	correct
DJCO.US	Daily Journal Corporation	20230412	289.3	289.3	289.3	289.3	900	289.3
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230412	10.74	10.74	10.74	10.74	2	10.74
DKDCU.US	Data Knights Acquisition Corp	20230412	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230412	0.033	0.033	0.033	0.033	65	0.033
DKNG.US	DraftKings Inc	20230412	19.13	19.25	18.48	18.53	12735200	18.53	down	down	correct
DLHC.US	DLH Holdings Corp	20230412	10.73	10.73	10.33	10.33	35700	10.33	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20230412	14.3	14.48	13.515	13.55	1148000	13.55	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230412	1.87	1.94	1.73	1.75	59900	1.75	down	down	correct
DLTH.US	Duluth Holdings Inc	20230412	6.9	6.9	6.395	6.45	110600	6.45	down	down	correct
DLTR.US	Dollar Tree Inc	20230412	153.24	153.24	149.98	150.17	1393300	150.17	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230412	1.75	1.85	1.695	1.7	70200	1.7	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230412	29.9	29.9	28.74	29.17	128265	29.17	down	down	correct
DMRC.US	Digimarc Corporation	20230412	18.63	18.63	17.39	17.53	118600	17.53	down	up	incorrect
DMTK.US	DermTech Inc	20230412	4.31	4.51	4.25	4.31	319100	4.31
DMYS.US	UN	20230412	10.31	10.31	10.31	10.31	0	10.31
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230412	10.22	10.22	10.22	10.22	6800	10.22
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230412	10.25	10.46	10.24	10.26	52900	10.26	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230412	25.5	25.5	23.575	24.13	899600	24.13	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230412	15.51	15.565	15.255	15.33	659300	15.33	down	down	correct
DOCU.US	DocuSign Inc	20230412	58.36	58.48	54.34	54.48	2917400	54.48	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230412	0.65	0.7	0.65	0.663	20000	0.663	up	up	correct
DOMO.US	Domo Inc	20230412	14.46	14.605	13.73	13.73	330500	13.73	down	down	correct
DOOO.US	BRP Inc	20230412	75.1	75.72	74.39	74.68	38500	74.68	down	down	correct
DORM.US	Dorman Products Inc	20230412	87.37	87.37	85.56	85.74	55200	85.74	down	down	correct
DOX.US	Amdocs Limited	20230412	95.64	97.07	95.46	96.05	324500	96.05	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20230412	1.15	1.19	1.118	1.13	634700	1.13	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230412	10.5283	10.5283	10.5283	10.5283	0	10.5283
DPRO.US	Draganfly Inc. Common Shares	20230412	0.97	0.97	0.771	0.86	2043200	0.86	down	down	correct
DRIO.US	DarioHealth Corp	20230412	4.11	4.11	3.92	3.92	29400	3.92	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230412	1.26	1.26	1.12	1.17	174700	1.17	down	up	incorrect
DRRX.US	DURECT Corporation	20230412	4.41	4.85	4.37	4.6	228200	4.6	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20230412	0.426	0.496	0.385	0.41	111700	0.41	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230412	30.71	30.75	30.21	30.21	380986	30.21	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230412	8.16	8.165	8.13	8.13	1257700	8.13	down	down	correct
DSGN.US	Design Therapeutics Inc	20230412	5.1	5.21	4.9	4.99	179600	4.99	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230412	80.5	81.01	80.25	80.4	132200	80.4	down	up	incorrect
DSKE.US	Daseke Inc	20230412	7.65	7.74	7.532	7.55	181700	7.55	down	down	correct
DSP.US	Viant Technology Inc	20230412	4.685	4.75	4.6	4.6	49493	4.6	down	up	incorrect
DSWL.US	Deswell Industries Inc	20230412	2.6	2.65	2.6	2.65	2700	2.65	up	up	correct
DTEA.US	DAVIDsTEA Inc	20230412	0.48	0.48	0.4211	0.4275	83038	0.4275	down	down	correct
DTIL.US	Precision BioSciences Inc	20230412	0.8	0.83	0.78	0.785	1297600	0.785	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230412	10.21	10.22	10.2	10.2	2200	10.2	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230412	10.91	10.91	10.91	10.91	600	10.91
DTOCW.US	Digital Transformation Opportunities Corp	20230412	0.05	0.05	0.05	0.05	6274	0.05
DTSS.US	Datasea Inc	20230412	1.17	1.18	1.12	1.18	12500	1.18	up	up	correct
DTST.US	Data Storage Corporation	20230412	1.77	1.85	1.77	1.78	14900	1.78	up	down	incorrect
DTSTW.US	Data Storage Corporation	20230412	0.0851	0.0851	0.0851	0.0851	3	0.0851
DUNE.US	Dune Acquisition Corporation	20230412	9.91	9.91	9.91	9.91	100	9.91
DUNEU.US	Dune Acquisition Corporation	20230412	9.95	9.95	9.95	9.95	0	9.95
DUNEW.US	Dune Acquisition Corporation	20230412	0.0595	0.0595	0.047	0.047	5858	0.047	down	down	correct
DUO.US	Fangdd Network Group Ltd	20230412	0.934	1	0.93	0.989	37400	0.989	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230412	137.36	138	134.345	135.01	375300	135.01	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20230412	4	4.208	3.9	4	32600	4
DVAX.US	Dynavax Technologies Corporation	20230412	10.87	10.9	10.67	10.7	1044500	10.7	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230412	13.13	13.25	12.9	13.01	196400	13.01	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230412	14.28	14.28	14.28	14.28	100	14.28
DWACW.US	Digital World Acquisition Corp. Warrants	20230412	3.01	3.25	2.9301	2.9301	41366	2.9301	down	down	correct
DWSN.US	Dawson Geophysical Company	20230412	1.86	2	1.86	2	4700	2	up	down	incorrect
DXCM.US	DexCom Inc	20230412	116.13	116.68	114.57	114.82	1534600	114.82	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230412	5.48	5.5	5.12	5.15	704400	5.15	down	down	correct
DXPE.US	DXP Enterprises Inc	20230412	27.05	27.4	26.58	26.68	123300	26.68	down	up	incorrect
DXYN.US	The Dixie Group Inc	20230412	0.75	0.75	0.71	0.72	124200	0.72	down	up	incorrect
DYAI.US	Dyadic International Inc	20230412	1.95	2.07	1.95	2	76800	2	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230412	8.8	8.82	8.43	8.53	305100	8.53	down	down	correct
DYNT.US	Dynatronics Corporation	20230412	1.43	1.43	1.4	1.4	1900	1.4	down	down	correct
DZSI.US	DZS Inc	20230412	7.64	7.64	7.1	7.21	170400	7.21	down	down	correct
EA.US	Electronic Arts Inc	20230412	126.28	127.18	125.82	126.13	1377100	126.13	down	down	correct
EACPU.US	Edify Acquisition Corp	20230412	10.23	10.23	10.23	10.23	0	10.23
EACPW.US	Edify Acquisition Corp	20230412	0.0338	0.0374	0.0275	0.0275	5957	0.0275	down	down	correct
EAR.US	Eargo Inc	20230412	5.6	5.8	5.45	5.47	15610	5.47	down	down	correct
EAST.US	Eastside Distilling Inc	20230412	0.22	0.235	0.218	0.233	61900	0.233	up	up	correct
EBAY.US	eBay Inc	20230412	43.96	44.11	42.485	42.78	4312335	42.78	down	down	correct
EBC.US	Eastern Bankshares Inc	20230412	12.46	12.46	11.99	12.14	630600	12.14	down	down	correct
EBET.US	Esports Technologies Inc	20230412	0.36	0.39	0.353	0.359	54400	0.359	down	down	correct
EBIX.US	Ebix Inc	20230412	19	19	17.53	17.6	1070000	17.6	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230412	13.59	14	13.5	14	26400	14	up	up	correct
EBON.US	Ebang International Holdings Inc	20230412	6.37	6.41	5.64	5.64	33800	5.64	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230412	30.9	31.1157	30.51	30.62	10887	30.62	down	down	correct
ECOR.US	electroCore Inc	20230412	6.341	6.45	6.246	6.246	15500	6.246	down	down	correct
ECPG.US	Encore Capital Group Inc	20230412	52.31	53.36	51.93	52.99	157200	52.99	up	up	correct
EDAP.US	EDAP TMS S.A	20230412	10.6	10.98	10.5	10.55	45800	10.55	down	up	incorrect
EDIT.US	Editas Medicine Inc	20230412	6.89	6.89	6.33	6.36	1538600	6.36	down	up	incorrect
EDRY.US	EuroDry Ltd	20230412	16.45	16.45	16.11	16.29	5100	16.29	down	down	correct
EDSA.US	Edesa Biotech Inc	20230412	0.99	1	0.93	0.93	48500	0.93	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20230412	1.9	1.9	1.77	1.77	18800	1.77	down	down	correct
EDUC.US	Educational Development Corporation	20230412	2.71	2.79	2.51	2.57	16200	2.57	down	down	correct
EEFT.US	Euronet Worldwide Inc	20230412	110.88	111.77	108.51	108.66	243700	108.66	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230412	1.172	1.193	1.17	1.17	1500	1.17	down	down	correct
EFOI.US	Energy Focus Inc	20230412	0.5577	0.5577	0.5175	0.5349	10186	0.5349	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230412	43.94	44.28	43.21	43.55	94500	43.55	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20230412	0.385	0.385	0.342	0.353	181000	0.353	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230412	0.125	0.15	0.125	0.1499	701	0.1499	up	down	incorrect
EGAN.US	eGain Corporation	20230412	7.56	7.58	7.37	7.4	39200	7.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230412	32.52	32.74	31.5	31.54	188900	31.54	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230412	46	46.19	45.16	45.92	134800	45.92	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20230412	0.5509	0.5699	0.5167	0.5252	321213	0.5252	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20230412	31.49	31.49	30.26	30.3	82300	30.3	down	down	correct
EH.US	EHang Holdings Limited	20230412	11	11.243	10.51	10.55	913000	10.55	down	up	incorrect
EHTH.US	eHealth Inc	20230412	9.59	9.66	8.65	8.8	432400	8.8	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230412	0.92	1.12	0.92	1.12	995200	1.12	up	up	correct
EIOAX.US	EIOAX	20230412	8.34	8.34	8.34	8.34	0	8.34
EIOMX.US	EIOMX	20230412	8.23	8.23	8.23	8.23	0	8.23
EJH.US	E	20230412	0.65	0.67	0.56	0.61	1167720	0.61	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230412	1.65	1.65	1.57	1.576	22900	1.576	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230412	2.48	2.57	2.06	2.44	76900	2.44	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20230412	2.04	2.07	1.881	1.9	164300	1.9	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230412	9.24	10.33	8.82	9.45	437370	9.45	up	down	incorrect
ELSE.US	Electro	20230412	4.57	4.72	4.57	4.61	5800	4.61	up	up	correct
ELTK.US	Eltek Ltd	20230412	3.9	3.99	3.9	3.94	4200	3.94	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230412	3.12	3.15	2.98	2.98	3800	2.98	down	down	correct
ELYS.US	Elys Game Technology Corp	20230412	0.52	0.54	0.497	0.505	56800	0.505	down	down	correct
EM.US	Smart Share Global Limited	20230412	1	1.03	1	1.005	36682	1.005	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230412	2.53	2.61	2.51	2.55	146000	2.55	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230412	0.024	0.024	0.024	0.024	3512	0.024
EMKR.US	EMCORE Corporation	20230412	1.09	1.14	1.09	1.11	132300	1.11	up	up	correct
EML.US	The Eastern Company	20230412	19.64	19.64	18.89	19.18	3100	19.18	down	down	correct
ENCPU.US	Energem Corp Unit	20230412	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20230412	10.32	10.32	10.32	10.32	69	10.32
ENG.US	ENGlobal Corporation	20230412	0.38	0.39	0.37	0.37	145200	0.37	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230412	2.82	3.2	2.8	2.89	95700	2.89	up	up	correct
ENOB.US	Enochian Biosciences Inc	20230412	1.2	1.2	1.08	1.1	25700	1.1	down	down	correct
ENPH.US	Enphase Energy Inc	20230412	199.9	201.26	195.81	196.03	1991400	196.03	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230412	3.57	3.88	3.5	3.742	198500	3.742	up	down	incorrect
ENSG.US	The Ensign Group Inc	20230412	99.51	100.3	98.02	98.16	343700	98.16	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230412	38.97	38.97	36.42	36.59	232800	36.59	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230412	10.5277	10.5277	10.5277	10.5277	0	10.5277
ENTG.US	Entegris Inc	20230412	77.31	77.44	72.03	72.09	1635012	72.09	down	up	incorrect
ENTX.US	Entera Bio Ltd	20230412	0.9	0.95	0.9	0.925	29700	0.925	up	up	correct
ENVB.US	Enveric Biosciences Inc	20230412	1.33	1.47	1.31	1.33	73000	1.33
ENVX.US	Enovix Corporation	20230412	14.23	14.57	13.81	14.04	6682000	14.04	down	down	correct
EOLS.US	Evolus Inc	20230412	8.34	8.45	8.24	8.25	219300	8.25	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230412	3.24	3.29	2.6	2.61	9839500	2.61	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230412	0.97	0.98	0.82	0.83	8100	0.83	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20230412	3	3.031	2.65	2.75	396100	2.75	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230412	5.51	5.72	5.51	5.64	110200	5.64	up	up	correct
EQ.US	Equillium Inc	20230412	0.74	0.75	0.71	0.74	19000	0.74
EQBK.US	Equity Bancshares Inc	20230412	24.9	24.9	24.43	24.48	36300	24.48	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230412	713.4	719.55	708.61	711.04	304500	711.04	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20230412	2.88	2.985	2.83	2.85	730400	2.85	down	up	incorrect
ERES.US	East Resources Acquisition Company	20230412	10.28	10.3	10.28	10.29	11100	10.29	up	up	correct
ERESU.US	East Resources Acquisition Company	20230412	9.87	9.87	9.87	9.87	0	9.87
ERESW.US	East Resources Acquisition Company	20230412	0.1076	0.1323	0.101	0.1203	27769	0.1203	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230412	5.92	5.93	5.8	5.8	13118500	5.8	down	up	incorrect
ERIE.US	Erie Indemnity Company	20230412	235.68	238.76	233.49	234.89	74900	234.89	down	down	correct
ERII.US	Energy Recovery Inc	20230412	24.88	25.09	24.5	24.51	375500	24.51	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230412	0.8	0.95	0.8	0.85	5900	0.85	up	down	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20230412	10.0901	10.0901	10.0901	10.0901	0	10.0901
ESCA.US	Escalade Incorporated	20230412	15.22	15.35	14.95	15.35	10700	15.35	up	up	correct
ESEA.US	Euroseas Ltd	20230412	19.02	19.12	18.76	19.01	5900	19.01	down	down	correct
ESGR.US	Enstar Group Limited	20230412	233.04	239.52	233.04	236.1	21300	236.1	up	up	correct
ESGRO.US	Enstar Group Limited	20230412	23.84	23.97	23.76	23.76	5800	23.76	down	down	correct
ESGRP.US	Enstar Group Limited	20230412	22.98	23.04	22.8	22.86	22000	22.86	down	down	correct
ESLT.US	Elbit Systems Ltd	20230412	175.41	176.95	175.18	175.18	31633	174.6887	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230412	1.27	1.31	1.26	1.29	1684700	1.29	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20230412	36.15	36.841	36.15	36.39	18800	36.39	up	up	correct
ESSA.US	ESSA Bancorp Inc	20230412	16	16.05	15.92	15.95	6200	15.95	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230412	74.8	79.88	74	74.81	285700	74.81	up	up	correct
ET.US	PE	20230412	23.7	24.09	23.7	24.08	15537	24.08	up	up	correct
ETNB.US	89bio Inc	20230412	14.38	14.7	14.03	14.15	788600	14.15	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20230412	3.6	3.62	3.5	3.5	98300	3.5	down	up	incorrect
ETSY.US	Etsy Inc	20230412	105.224	105.29	99.41	100.16	2887300	100.16	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230412	10.12	10.15	10.11	10.12	5000	10.12
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230412	10.37	10.37	10.37	10.37	0	10.37
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230412	0.0055	0.0402	0.0018	0.002	284466	0.002	down	down	correct
EVBG.US	Everbridge Inc	20230412	32.53	32.75	30.98	30.98	173700	30.98	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230412	11.1	11.485	10.92	11.08	182100	11.08	down	up	incorrect
EVER.US	EverQuote Inc	20230412	13.33	13.5	12.33	12.35	208900	12.35	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230412	0.022	0.023	0.018	0.02	4428400	0.02	down	down	correct
EVGN.US	Evogene Ltd	20230412	0.58	0.6	0.58	0.58	39900	0.58
EVGO.US	EVgo Inc. Class A Common Stock	20230412	6.7	6.77	6.24	6.26	1841600	6.26	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230412	0.79	0.798	0.749	0.75	16800	0.75	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230412	0.178	0.195	0.161	0.161	837800	0.161	down	down	correct
EVLV.US	Newhold Investment Corp	20230412	3.25	3.27	3.08	3.1	404300	3.1	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230412	0.44	0.545	0.44	0.53	27447	0.53	up	down	incorrect
EVOJ.US	Evo Acquisition Corp	20230412	9.99	9.99	9.99	9.99	0	9.99
EVOJU.US	Evo Acquisition Corp	20230412	10.08	10.08	10.08	10.08	0	10.08
EVOK.US	Evoke Pharma Inc	20230412	2.04	2.04	1.87	1.87	18600	1.87	down	down	correct
EVOL.US	Evolving Systems Inc	20230412	1.12	1.14	1.12	1.14	6300	1.14	up	up	correct
EWBC.US	East West Bancorp Inc	20230412	54.12	54.4	52.82	53.24	922545	53.24	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230412	19.43	19.69	18.11	18.58	301800	18.58	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230412	5.73	5.88	5.53	5.75	140633	5.75	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230412	5.72	5.769	5.211	5.31	187800	5.31	down	down	correct
EXAS.US	Exact Sciences Corporation	20230412	68.04	68.57	64.63	64.91	988300	64.91	down	down	correct
EXC.US	Exelon Corporation	20230412	43.3	43.5	42.96	43.08	7717300	43.08	down	down	correct
EXEL.US	Exelixis Inc	20230412	20.2	20.2	19.46	19.49	2248300	19.49	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230412	8.4	8.69	7.86	7.91	339900	7.91	down	down	correct
EXLS.US	ExlService Holdings Inc	20230412	163	164.41	162.17	163.68	164400	163.68	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230412	110	110.49	109.15	109.77	1195600	109.77	down	up	incorrect
EXPE.US	Expedia Group Inc	20230412	92.32	92.48	89.06	89.34	2258800	89.34	down	down	correct
EXPI.US	eXp World Holdings Inc	20230412	12.6	12.7	12.15	12.15	495800	12.15	down	down	correct
EXPO.US	Exponent Inc	20230412	99.7	99.7	98.59	98.61	159900	98.61	down	down	correct
EXTR.US	Extreme Networks Inc	20230412	19.06	19.2	18.84	18.93	928200	18.93	down	down	correct
EYE.US	National Vision Holdings Inc	20230412	20.61	20.7	20.15	20.19	1266300	20.19	down	down	correct
EYEN.US	Eyenovia Inc	20230412	4.16	4.32	3.97	4.16	219800	4.16
EYPT.US	EyePoint Pharmaceuticals Inc	20230412	3.45	3.62	3.32	3.35	232900	3.35	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230412	0.294	0.306	0.294	0.303	11000	0.303	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230412	1.55	1.69	1.55	1.68	130400	1.68	up	up	correct
EZPW.US	EZCORP Inc	20230412	8.83	9.01	8.83	8.95	290500	8.95	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20230412	13.19	13.22	12.7	12.77	304300	12.77	down	up	incorrect
FAMI.US	Farmmi Inc	20230412	0.5	0.51	0.48	0.48	325300	0.48	down	down	correct
FANG.US	Diamondback Energy Inc	20230412	147	147.08	144.31	145.01	1486200	145.01	down	down	correct
FANH.US	Fanhua Inc	20230412	9.5	9.54	9.08	9.45	24400	9.45	down	down	correct
FARM.US	Farmer Bros. Co	20230412	3.39	3.47	3.22	3.27	70900	3.27	down	down	correct
FARO.US	FARO Technologies Inc	20230412	25.17	25.23	24.41	24.58	97300	24.58	down	down	correct
FCREX.US	FCREX	20230412	11.74	11.74	11.74	11.74	0	11.74
FAST.US	Fastenal Company	20230412	53.25	53.55	52.48	52.56	4794600	52.56	down	down	correct
FAT.US	FAT Brands Inc	20230412	6.804	7.02	6.73	6.773	10900	6.773	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230412	5.42	5.42	5.42	5.42	0	5.42
FATBP.US	FAT Brands Inc	20230412	15.65	15.79	15.41	15.708	5800	15.708	up	up	correct
FATE.US	Fate Therapeutics Inc	20230412	5.62	5.9	5.56	5.61	2236100	5.61	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230412	10.48	10.48	10.48	10.48	0	10.48
FBIO.US	Fortress Biotech Inc	20230412	0.75	0.75	0.72	0.74	401300	0.74	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230412	18.45	18.45	18.22	18.285	8800	18.09	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20230412	28.94	28.94	28.56	28.62	9000	28.62	down	down	correct
FBMS.US	The First Bancshares Inc	20230412	24.82	24.87	23.9	24	112600	24	down	up	incorrect
FBNC.US	First Bancorp	20230412	34.6	34.75	33.93	34.14	102500	34.14	down	down	correct
FBRT.US	PE	20230412	18.95	19.08	18.65	18.95	8152	18.95
FBRX.US	Forte Biosciences Inc	20230412	1.11	1.11	1.08	1.11	34600	1.11
FCAP.US	First Capital Inc	20230412	24.75	24.79	24.74	24.74	800	24.74	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20230412	24.7	25.01	24.1	24.23	18500	24.23	down	down	correct
FCCO.US	First Community Corporation	20230412	19.63	19.8	19.36	19.77	17356	19.77	up	up	correct
FCEL.US	FuelCell Energy Inc	20230412	2.52	2.53	2.29	2.31	11389600	2.31	down	down	correct
FCFS.US	FirstCash Inc	20230412	97.11	97.38	95.64	95.97	134600	95.97	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20230412	986.95	991.87	970.51	976.65	145500	976.65	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20230412	21.5	21.5	20.99	21.05	33000	21.05	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20230412	4.54	4.54	4.54	4.54	0	4.54
FCRIX.US	FCRIX	20230412	11.77	11.77	11.77	11.77	0	11.77
FCRUX.US	FCRUX	20230412	11.72	11.72	11.72	11.72	0	11.72
FCUV.US	Focus Universal Inc. Common Stock	20230412	1.85	1.98	1.8	1.86	340600	1.86	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230412	44.01	44.75	44.01	44.2	5767	44.2	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230412	15.9	16.05	14.99	15.16	520200	15.16	down	down	correct
FDUS.US	Fidus Investment Corporation	20230412	18.6	18.78	18.5	18.65	46400	18.65	up	down	incorrect
FECAX.US	FECAX	20230412	23.69	23.69	23.69	23.69	0	23.69
FEIM.US	Frequency Electronics Inc	20230412	6.9	7.1	6.9	6.99	4300	6.99	up	up	correct
FELE.US	Franklin Electric Co. Inc	20230412	89.34	89.61	88.65	89.16	104800	89.16	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230412	1.1	1.1	1.05	1.05	2400	1.05	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230412	8.89	9.03	8.51	8.6	55600	8.6	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230412	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230412	21	21.05	20.46	20.57	274400	20.57	down	down	correct
FFBW.US	FFBW Inc	20230412	11.5	11.5	11.01	11.01	730	11.01	down	down	correct
FFIC.US	Flushing Financial Corporation	20230412	14.28	14.4	13.75	13.8	162300	13.8	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20230412	0.3	0.3	0.261	0.274	54718400	0.274	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230412	0.0922	0.105	0.0825	0.1049	7012	0.1049	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230412	30.77	30.93	29.88	30.01	400800	30.01	down	down	correct
FFIV.US	F5 Networks Inc	20230412	147.14	147.38	143.77	144.25	595300	144.25	down	down	correct
FFNW.US	First Financial Northwest Inc	20230412	11.98	12.17	11.82	12.17	8600	12.17	up	up	correct
FFWM.US	First Foundation Inc	20230412	6.93	6.93	6.545	6.59	815100	6.59	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230412	15.71	15.71	14.45	14.5	57500	14.5	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20230412	21.325	21.325	21.325	21.325	400	21.325
FGEN.US	FibroGen Inc	20230412	18.65	18.98	18.55	18.72	474300	18.72	up	up	correct
FGF.US	FG Financial Group Inc	20230412	2.4	2.421	2.39	2.39	3700	2.39	down	down	correct
FGFPP.US	FG Financial Group Inc	20230412	16.56	17.251	16.56	17.251	700	17.251	up	up	correct
FHB.US	First Hawaiian Inc	20230412	20.64	20.658	20	20.34	845700	20.34	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230412	9.87	9.87	9.87	9.87	0	9.87
FHN.US	PF	20230412	19.2	19.35	18.88	19.21	32592	19.21	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230412	6.37	6.415	5.98	6.2	58100	6.2	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230412	10.4	10.4	10.4	10.4	0	10.4
FIBK.US	First Interstate BancSystem Inc	20230412	29.7	29.83	29.03	29.13	275200	29.13	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230412	10.233	10.24	10.23	10.24	28000	10.24	up	down	incorrect
FICVU.US	Frontier Investment Corp Units	20230412	10.3	10.3	10.3	10.3	0	10.3
FICVW.US	Frontier Investment Corp Warrants	20230412	0.1572	0.1669	0.1415	0.1425	2101	0.1425	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20230412	8.94	8.97	8.76	8.97	1600	8.97	up	down	incorrect
FISI.US	Financial Institutions Inc	20230412	18.41	18.41	18	18.13	50800	18.13	down	up	incorrect
FISV.US	Fiserv Inc	20230412	115.62	116.03	113.7	114.49	4208500	114.49	down	down	correct
FITB.US	Fifth Third Bancorp	20230412	26.67	26.84	26.23	26.39	4466800	26.39	down	down	correct
FITBI.US	Fifth Third Bancorp	20230412	23.7	23.84	23.22	23.35	86900	23.35	down	down	correct
FITBO.US	Fifth Third Bancorp	20230412	21.6	21.88	21.4	21.88	13900	21.88	up	up	correct
FITBP.US	Fifth Third Bancorp	20230412	23.44	23.63	23.12	23.48	21300	23.48	up	up	correct
FIVE.US	Five Below Inc	20230412	219.94	220.19	211.95	213.1	833700	213.1	down	down	correct
FIVN.US	Five9 Inc	20230412	72.42	73.16	69.65	69.82	691300	69.82	down	down	correct
FIXX.US	Homology Medicines Inc	20230412	1.02	1.047	0.99	0.99	53600	0.99	down	down	correct
FIZZ.US	National Beverage Corp	20230412	51.2	51.25	50.29	50.3	89700	50.3	down	down	correct
FKWL.US	Franklin Wireless Corp	20230412	4.72	4.72	4.51	4.53	6200	4.53	down	down	correct
FLEX.US	Flex Ltd	20230412	21.63	21.84	21.43	21.48	2769200	21.48	down	down	correct
FLGC.US	Flora Growth Corp	20230412	0.231	0.247	0.225	0.24	781600	0.24	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20230412	31.92	32	30.44	30.45	136300	30.45	down	down	correct
FLIC.US	The First of Long Island Corporation	20230412	12.77	12.8	12.4	12.57	128300	12.57	down	up	incorrect
FLL.US	Full House Resorts Inc	20230412	7.15	7.15	6.75	6.8	42500	6.8	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230412	21.68	22.34	20.96	21.14	1387600	21.14	down	down	correct
FLNT.US	Fluent Inc	20230412	0.76	0.85	0.76	0.81	305300	0.81	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20230412	4.11	4.32	3.95	4	75900	4	down	down	correct
FLWS.US	1	20230412	12.02	12.09	11.57	11.61	269200	11.61	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20230412	18.38	18.88	17.25	18.88	2600	18.88	up	up	correct
FLYW.US	Flywire Corporation	20230412	29.5	29.57	28.69	28.86	485100	28.86	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230412	23.28	23.28	22.7	23.04	14100	23.04	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230412	26.84	26.84	26.06	26.13	21900	26.13	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230412	10.16	10.16	10.16	10.16	3400	10.16
FMIVU.US	Forum Merger IV Corporation	20230412	10.17	10.17	10.17	10.17	0	10.17
FMIVW.US	Forum Merger IV Corporation	20230412	0.1101	0.1101	0.1101	0.1101	10000	0.1101
FMNB.US	Farmers National Banc Corp	20230412	12.21	12.21	11.87	11.9	86700	11.9	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230412	6.15	6.18	6.12	6.12	26200	6.12	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230412	0.361	0.395	0.361	0.38	20500	0.38	up	up	correct
FNKO.US	Funko Inc	20230412	9.74	9.84	9.42	9.59	614200	9.59	down	down	correct
FNLC.US	The First Bancorp Inc	20230412	25.15	25.15	24.77	24.96	5900	24.96	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230412	10.44	10.44	10.44	10.44	0	10.44
FNWB.US	First Northwest Bancorp	20230412	12.14	12.14	11.59	11.94	13700	11.94	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230412	30.9	30.9	30.9	30.9	700	30.9
FOCS.US	Focus Financial Partners Inc	20230412	52.02	52.06	51.95	52	656600	52	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230412	11.26	11.26	11.03	11.05	1430400	11.05	down	down	correct
FONR.US	FONAR Corporation	20230412	15.9	16.1	15.76	15.78	7900	15.78	down	down	correct
FORA.US	Forian Inc	20230412	3.35	3.35	3.3	3.33	9800	3.33	down	down	correct
FORD.US	Forward Industries Inc	20230412	1.15	1.21	1.14	1.21	39800	1.21	up	up	correct
FORM.US	FormFactor Inc	20230412	30.89	31.1	29.91	29.97	249600	29.97	down	down	correct
FORR.US	Forrester Research Inc	20230412	33.62	33.89	32.77	32.91	65400	32.91	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20230412	62.07	62.2	62.05	62.05	1500	62.05	down	down	correct
FOSL.US	Fossil Group Inc	20230412	3.36	3.37	3.11	3.12	333600	3.12	down	up	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230412	17.95	18.15	17.75	18.1	12900	18.1	up	up	correct
FOX.US	Fox Corporation	20230412	31.68	31.79	30.94	31.01	615200	31.01	down	down	correct
FOXA.US	Fox Corporation	20230412	34.38	34.59	33.67	33.73	2262200	33.73	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20230412	117	117	112.71	112.85	157900	112.85	down	down	correct
FPAY.US	FlexShopper Inc	20230412	0.72	0.77	0.72	0.75	26000	0.75	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230412	29.62	29.65	29.6	29.64	2352	29.64	up	up	correct
FRBA.US	First Bank	20230412	10.27	10.28	9.95	9.97	37500	9.97	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230412	1.27	1.3	1.21	1.25	640700	1.25	down	down	correct
FREE.US	Whole Earth Brands Inc	20230412	2.44	2.519	2.42	2.48	325700	2.48	up	up	correct
FREEW.US	FREEW	20230412	0.1	0.1	0.089	0.0899	2303	0.0899	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230412	0.453	0.475	0.424	0.424	200900	0.424	down	up	incorrect
FRG.US	Franchise Group Inc	20230412	28.11	28.11	27.23	27.33	254600	27.33	down	down	correct
FRGAP.US	Franchise Group Inc	20230412	21.25	21.31	20.73	21.2	4800	21.2	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230412	8.41	8.5	8.26	8.47	43400	8.47	up	up	correct
FRHC.US	Freedom Holding Corp	20230412	70.55	71.2	70.35	70.44	181500	70.44	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230412	10.53	10.53	10.53	10.53	1	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230412	0.395	0.407	0.389	0.399	36300	0.399	up	up	correct
FRME.US	First Merchants Corporation	20230412	31.27	31.63	30.22	30.37	300400	30.37	down	down	correct
FROG.US	JFrog Ltd	20230412	20.97	21.11	20.46	20.52	674700	20.52	down	down	correct
FROPX.US	FROPX	20230412	18.64	18.64	18.64	18.64	0	18.64
FRPH.US	FRP Holdings Inc	20230412	58.56	59.57	58.43	59.32	13100	59.32	up	up	correct
FRPT.US	Freshpet Inc	20230412	65.54	66.065	63.15	63.28	441800	63.28	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230412	14.71	14.9	14.1	14.13	1668700	14.13	down	up	incorrect
FRST.US	Primis Financial Corp	20230412	9.81	9.9	9.65	9.82	45800	9.82	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230412	0.389	0.3925	0.342	0.36	67280	2.16	down	down	correct
FSBC.US	Five Star Bancorp	20230412	19.78	20.23	19.77	20.02	23767	20.02	up	up	correct
FSBW.US	FS Bancorp Inc	20230412	29.33	30.22	29.13	29.46	13600	29.46	up	up	correct
FSEA.US	First Seacoast Bancorp	20230412	8.78	8.78	8.62	8.62	1900	8.62	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20230412	15.56	15.79	15.55	15.55	1500	15.55	down	down	correct
FSLR.US	First Solar Inc	20230412	212	213.67	207.69	207.89	1581300	207.89	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230412	10.205	10.205	10.205	10.205	0	10.205
FSRXU.US	FinServ Acquisition Corp. II	20230412	10.365	10.365	10.365	10.365	0	10.365
FSRXW.US	FinServ Acquisition Corp. II	20230412	0.072	0.072	0.0674	0.0687	1846	0.0687	down	down	correct
FSTR.US	L.B. Foster Company	20230412	11.78	11.97	11.71	11.84	6100	11.84	up	up	correct
FSV.US	FirstService Corporation	20230412	141.32	142.706	141	141.33	34300	141.33	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230412	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230412	2.73	2.792	2.65	2.74	1044800	2.74	up	down	incorrect
FTDR.US	Frontdoor Inc	20230412	27.19	27.22	26.44	26.5	365600	26.5	down	up	incorrect
FTEK.US	Fuel Tech Inc	20230412	1.28	1.28	1.21	1.21	40700	1.21	down	down	correct
FTFT.US	Future FinTech Group Inc	20230412	1.35	1.39	1.33	1.35	28800	1.35
FTHM.US	Fathom Holdings Inc	20230412	4.85	5.32	4.703	5.07	25400	5.07	up	up	correct
FTNT.US	Fortinet Inc	20230412	67.57	68.18	66.96	67.19	3890200	67.19	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20230412	2.54	2.59	2.25	2.26	881900	2.26	down	down	correct
FULT.US	Fulton Financial Corporation	20230412	13.61	13.74	13.31	13.41	892700	13.41	down	down	correct
FULTP.US	Fulton Financial Corporation	20230412	16.02	16.3	15.69	16.18	28800	16.18	up	down	incorrect
FUNC.US	First United Corporation	20230412	16.62	16.96	16.56	16.83	8100	16.6311	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230412	8.27	8.27	8.07	8.12	84900	8.12	down	down	correct
FUSB.US	First US Bancshares Inc	20230412	7.8	7.8	7.8	7.8	100	7.8
FUSN.US	Fusion Pharmaceuticals Inc	20230412	4.07	4.25	4.03	4.17	31216	4.17	up	down	incorrect
FUTU.US	Futu Holdings Limited	20230412	49.86	49.86	47.422	47.56	1976600	47.56	down	down	correct
FUV.US	Arcimoto Inc	20230412	1.7	1.794	1.63	1.71	170500	1.71	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20230412	10.28	10.28	9.99	10.045	24400	10.045	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230412	10.23	10.23	10.2	10.2	1863400	10.2	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20230412	2.42	2.48	2.31	2.31	24800	2.31	down	down	correct
FWONA.US	Formula One Group	20230412	66.14	66.88	65.78	66.3	57000	66.3	up	up	correct
FWONK.US	Formula One Group	20230412	73.48	74.35	73.085	73.71	851800	73.71	up	up	correct
FWRD.US	Forward Air Corporation	20230412	109.42	109.96	107.94	108.87	61500	108.87	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230412	15.76	15.772	15.11	15.15	90000	15.15	down	down	correct
FXNC.US	First National Corporation	20230412	15.39	15.39	15	15.21	3900	15.21	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20230412	22.67	22.69	21.93	21.95	1410400	21.95	down	up	incorrect
GABC.US	German American Bancorp Inc	20230412	32.52	32.52	31.82	31.94	55700	31.94	down	up	incorrect
GAIA.US	Gaia Inc	20230412	3.28	3.28	3.16	3.2	32400	3.2	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230412	13.16	13.4	13.16	13.25	70725	13.1722	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230412	23.559	23.7	23.485	23.7	11100	23.387	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230412	22.99	23.05	22.99	23.05	1100	22.745	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230412	2.03	2.1	1.98	2.04	56200	2.04	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230412	9.91	10	9.71	9.78	13100	9.78	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20230412	10.4	10.4	10.25	10.25	400	10.25	down	down	correct
GAMCU.US	Golden Arrow Merger Corp	20230412	10.14	10.14	10.14	10.14	0	10.14
GAMCW.US	Golden Arrow Merger Corp	20230412	0.0502	0.0502	0.0502	0.0502	6500	0.0502
GAME.US	Engine Media Holdings Inc. Common Stock	20230412	6.34	6.99	6.13	6.32	91600	6.32	down	down	correct
GAN.US	GAN Limited	20230412	1.33	1.37	1.28	1.28	140228	1.28	down	down	correct
GANX.US	Gain Therapeutics Inc	20230412	4.61	4.69	4.39	4.61	15500	4.61
GASS.US	StealthGas Inc	20230412	2.68	2.78	2.68	2.77	41800	2.77	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230412	10.12	10.13	10.12	10.13	80400	10.13	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230412	10.19	10.19	10.19	10.19	0	10.19
GATEW.US	Marblegate Acquisition Corp. Warrant	20230412	0.104	0.104	0.1	0.1	200	0.1	down	down	correct
GBCI.US	Glacier Bancorp Inc	20230412	40.57	40.57	38.99	39	566000	39	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230412	13.21	13.3	13.17	13.26	387200	13.26	up	down	incorrect
GBIO.US	Generation Bio Co	20230412	4.72	4.79	4.32	4.35	197800	4.35	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230412	27.91	28.35	27.9	28.35	1200	28.35	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230412	0.62	0.655	0.603	0.625	43600	0.625	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20230412	10.41	10.41	9.851	9.851	2000	9.851	down	up	incorrect
GBRG.US	Goldenbridge Acquisition Limited	20230412	10.6	11.5	9.985	10.82	146800	10.82	up	down	incorrect
GBRGR.US	Goldenbridge Acquisition Limited	20230412	0.476	0.51	0.42	0.503	250336	0.503	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230412	10.85	10.85	10.85	10.85	147	10.85
GBRGW.US	Goldenbridge Acquisition Limited	20230412	0.074	0.074	0.069	0.07	1085	0.07	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20230412	21.29	21.775	20.82	21.21	16112	21.21	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230412	7.83	7.86	7.78	7.79	54500	7.79	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230412	0.6299	0.6498	0.56	0.56	22470	0.56	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230412	25.71	25.71	25.71	25.71	0	25.71
GDEN.US	Golden Entertainment Inc	20230412	43.23	43.23	42	42.1	165900	42.1	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230412	4.22	4.38	4	4.25	5900	4.25	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20230412	0.0714	0.287	0.0714	0.176	3577	0.176	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230412	5.88	5.99	5.685	5.96	2389800	5.96	up	up	correct
GDS.US	GDS Holdings Limited	20230412	17.89	18.195	16.3	16.46	1899600	16.46	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20230412	11.95	12.25	11.82	11.9	546200	11.9	down	down	correct
GECC.US	Great Elm Capital Corporation	20230412	8.09	8.14	7.95	7.99	37800	7.99	down	up	incorrect
GECCM.US	GECCM	20230412	24.21	24.45	24.03	24.45	2400	24.45	up	up	correct
GECCN.US	Great Elm Capital	20230412	24.55	24.55	24.25	24.25	1400	24.25	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230412	23.75	23.9	23.4	23.85	2700	23.85	up	up	correct
GEG.US	Great Elm Group Inc	20230412	2.2	2.21	2.09	2.13	20000	2.13	down	up	incorrect
GENC.US	Gencor Industries Inc	20230412	15.16	15.33	14.74	15.3	36800	15.3	up	up	correct
GENE.US	Genetic Technologies Limited	20230412	1.1	1.13	1.06	1.09	62500	1.09	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230412	8.61	8.69	8.49	8.69	43700	8.69	up	up	correct
GERN.US	Geron Corporation	20230412	2.01	2.04	1.96	1.97	4201000	1.97	down	down	correct
GEVO.US	Gevo Inc	20230412	1.28	1.28	1.2	1.21	5167400	1.21	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230412	17.12	34.84	16.95	31.12	23909800	31.12	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230412	0.351	1	0.335	0.75	344379	0.75	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230412	68.54	69	66	66.06	819100	66.06	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230412	11.85	12.42	11.72	12.36	1059000	12.36	up	up	correct
GH.US	Guardant Health Inc	20230412	24.85	25.47	23.85	24.49	1333800	24.49	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230412	8.2	8.67	8.13	8.5	32800	8.5	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20230412	5.7	5.77	5.51	5.555	18200	5.555	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20230412	3.59	3.59	3.47	3.56	30800	3.56	down	up	incorrect
GIGM.US	GigaMedia Limited	20230412	1.4	1.42	1.4	1.4	1000	1.4
GIII.US	G	20230412	16.1	16.1	15.59	15.64	574700	15.64	down	up	incorrect
GILD.US	Gilead Sciences Inc	20230412	82.97	83.24	81.74	82.16	5146700	82.16	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230412	4.91	4.93	4.75	4.81	203000	4.81	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230412	4.477	4.62	4.384	4.545	18900	4.506	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230412	27.22	27.22	27.22	27.22	0	27.22
GLAD.US	Gladstone Capital Corporation	20230412	9.3	9.32	9.21	9.22	134161	9.1426	down	down	correct
GLBE.US	Global	20230412	30.64	30.97	29.35	29.46	872300	29.46	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20230412	0.42	0.42	0.42	0.42	0	0.42
GLBS.US	Globus Maritime Limited	20230412	1.06	1.08	1.01	1.02	103000	1.02	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20230412	7.43	7.43	7.43	7.43	115	7.3284
GLDD.US	Great Lakes Dredge & Dock Corporation	20230412	5.7	5.71	5.54	5.56	347000	5.56	down	down	correct
GLG.US	TD Holdings Inc	20230412	0.76	0.79	0.76	0.77	175500	0.77	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230412	0.31	0.326	0.3	0.3	89800	0.3	down	down	correct
GLNG.US	Golar LNG Limited	20230412	21.95	22.08	21.61	21.76	654300	21.76	down	up	incorrect
GLPG.US	Galapagos NV	20230412	38.66	38.69	38.1	38.3	82100	38.3	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230412	51.53	51.785	51.07	51.1	730700	51.1	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230412	9.9	10.32	9.83	10.15	113900	10.15	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230412	26.86	26.86	26.86	26.86	0	26.86
GLSI.US	Greenwich LifeSciences Inc	20230412	12.6	12.64	11.51	11.55	128900	11.55	down	down	correct
GLTO.US	Galecto Inc	20230412	1.755	1.89	1.71	1.79	25300	1.79	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230412	8.26	8.32	7.34	7.5	44600	7.5	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20230412	1.4	1.45	1.37	1.43	183000	1.43	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20230412	2.28	2.3	1.99	2.05	196900	2.05	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230412	5.3	5.4	4.892	5.365	4900	5.285	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20230412	0.0394	0.0448	0.0394	0.0448	1067	0.0448	up	up	correct
GMDA.US	Gamida Cell Ltd	20230412	0.75	0.77	0.73	0.75	658200	0.75
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230412	26.38	26.38	26.38	26.38	0	26.38
GMVD.US	G Medical Innovations Holdings Ltd	20230412	0.56	0.57	0.52	0.533	434200	0.533	down	down	correct
GNFT.US	Genfit SA	20230412	3.85	4.13	3.78	3.879	27800	3.879	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20230412	0.36	0.37	0.337	0.34	78500	0.34	down	down	correct
GNPX.US	Genprex Inc	20230412	0.805	0.86	0.8	0.813	85600	0.813	up	down	incorrect
GNSS.US	Genasys Inc	20230412	2.9	3.03	2.85	2.85	12800	2.85	down	down	correct
GNTX.US	Gentex Corporation	20230412	27.8	27.89	27.41	27.45	1018000	27.45	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20230412	26.83	27.11	26.14	26.3	13700	26.3	down	down	correct
GNUS.US	Genius Brands International Inc	20230412	2.96	2.96	2.75	2.75	159700	2.75	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230412	29.79	29.855	29.12	29.44	1434000	29.44	down	down	correct
GOCO.US	GoHealth Inc	20230412	14.07	14.14	12.6	12.75	40100	12.75	down	down	correct
GOEV.US	Canoo Inc	20230412	0.56	0.675	0.56	0.633	17408900	0.633	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230412	0.098	0.1099	0.0909	0.1099	115577	0.1099	up	up	correct
GOGL.US	Golden Ocean Group Limited	20230412	9.27	9.28	9.15	9.25	903200	9.25	down	down	correct
GOGN.US	UN	20230412	10.89	10.89	10.89	10.89	0	10.89
GOGO.US	Gogo Inc	20230412	14.47	14.57	14	14.03	218400	14.03	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230412	12.55	12.63	12.315	12.35	184358	12.2515	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20230412	19.15	19.63	19.15	19.15	7100	19.009
GOOG.US	Alphabet Inc	20230412	107.39	107.5874	104.97	105.22	22761570	105.22	down	up	incorrect
GOOGL.US	Alphabet Inc	20230412	106.58	106.75	104.34	104.64	24370270	104.64	down	down	correct
GOSS.US	Gossamer Bio Inc	20230412	1.14	1.155	1.04	1.05	1065700	1.05	down	down	correct
GOVX.US	GeoVax Labs Inc	20230412	0.69	0.7882	0.6801	0.7028	587966	0.7028	up	up	correct
GOVXW.US	GeoVax Labs Inc	20230412	0.175	0.175	0.1078	0.13	3152	0.13	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20230412	2.36	2.36	2.2	2.25	64436	2.25	down	down	correct
GPP.US	Green Plains Partners LP	20230412	13	13	12.83	12.89	26764	12.89	down	down	correct
GPRE.US	Green Plains Inc	20230412	32.64	33.55	32.17	33.17	1318700	33.17	up	down	incorrect
GPRO.US	GoPro Inc	20230412	4.79	4.81	4.61	4.61	1546000	4.61	down	down	correct
GRAY.US	Graybug Vision Inc	20230412	2.2	2.2	2.2	2.2	1038	2.2
GRBK.US	Green Brick Partners Inc	20230412	35.38	35.93	35.12	35.24	263600	35.24	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20230412	1.82	1.991	1.81	1.87	79200	1.87	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20230412	11.03	11.03	11.03	11.03	600	11.03
GRCYU.US	Greencity Acquisition Corporation	20230412	10.72	11.03	10.72	11.03	600	11.03	up	up	correct
GRCYW.US	Greencity Acquisition Corporation	20230412	0.03	0.03	0.03	0.03	4203	0.03
GREE.US	Greenidge Generation Holdings Inc	20230412	0.59	0.61	0.51	0.52	1331400	0.52	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230412	6.9	6.9	6.3	6.335	22700	5.804	down	down	correct
GRFS.US	Grifols S.A	20230412	7.82	7.82	7.46	7.48	637400	7.48	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230412	27.75	27.75	27.75	27.75	0	27.75
GRIL.US	Muscle Maker Inc	20230412	1.3	1.31	1.257	1.27	124700	1.27	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230412	10.14	10.68	10.135	10.38	89802	10.38	up	up	correct
GRMN.US	Garmin Ltd	20230412	99.57	99.83	98.02	98.28	785200	98.28	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20230412	1.67	1.69	1.465	1.56	40800	1.56	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230412	0.64	0.65	0.605	0.62	167500	0.62	down	down	correct
GROW.US	U.S. Global Investors Inc	20230412	2.8	2.88	2.8	2.86	26500	2.86	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230412	2.56	2.56	2.39	2.47	214200	2.47	down	down	correct
GRPN.US	Groupon Inc	20230412	4.07	4.13	3.67	3.72	961500	3.72	down	down	correct
GRTS.US	Gritstone bio Inc	20230412	3.1	3.11	2.73	2.8	794500	2.8	down	down	correct
GRTX.US	Galera Therapeutics Inc	20230412	2.74	2.9	2.6	2.81	735500	2.81	up	up	correct
GRVY.US	Gravity Co. Ltd	20230412	57.26	57.73	56.23	56.74	8700	56.74	down	down	correct
GRWG.US	GrowGeneration Corp	20230412	3.5	3.5	3.285	3.29	536100	3.29	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230412	50.83	51.12	50.07	50.22	26200	50.22	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20230412	54.04	54.45	51.87	52.26	140200	52.26	down	down	correct
GSIT.US	GSI Technology Inc	20230412	1.92	2.24	1.9	2.05	511200	2.05	up	up	correct
GSM.US	Ferroglobe PLC	20230412	4.7	4.7	4.45	4.47	959900	4.47	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20230412	0.49	0.54	0.48	0.48	212700	0.48	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230412	0.012	0.012	0.0064	0.007	44240	0.007	down	down	correct
GSRDX.US	GSRDX	20230412	9.55	9.55	9.55	9.55	0	9.55
GSREX.US	GSREX	20230412	9.55	9.55	9.55	9.55	0	9.55
GSRHX.US	GSRHX	20230412	10.04	10.04	10.04	10.04	0	10.04
GSRJX.US	GSRJX	20230412	9.56	9.56	9.56	9.56	0	9.56
GSRQX.US	GSRQX	20230412	9.72	9.72	9.72	9.72	0	9.72
GT.US	The Goodyear Tire & Rubber Company	20230412	11.1	11.13	10.77	10.77	2977100	10.77	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230412	10.4	10.51	10.3498	10.35	14300	10.35	down	up	incorrect
GTBP.US	GT Biopharma Inc	20230412	0.52	0.551	0.47	0.49	131700	0.49	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230412	1.5	1.56	1.45	1.54	21900	1.54	up	down	incorrect
GTH.US	Genetron Holdings Limited	20230412	0.86	0.979	0.86	0.91	8400	0.91	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230412	2.59	2.61	2.51	2.51	616300	2.51	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230412	2.75	2.75	2.61	2.61	3400	2.61	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230412	33.6	34.77	33.485	33.87	1763600	33.87	up	down	incorrect
GTX.US	Garrett Motion Inc	20230412	8.29	8.355	8.23	8.25	83393	8.25	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230412	9.206	9.3	9.15	9.15	22000	9.15	down	down	correct
GURE.US	Gulf Resources Inc	20230412	2.75	2.76	2.66	2.71	11000	2.71	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230412	10.21	10.21	10.21	10.21	0	10.21
GVP.US	GSE Systems Inc	20230412	0.75	0.82	0.73	0.77	162900	0.77	up	up	correct
GWRS.US	Global Water Resources Inc	20230412	12.67	12.748	12.57	12.63	5600	12.605	down	up	incorrect
GYRO.US	Gyrodyne LLC	20230412	9.25	9.25	9.25	9.25	200	9.25
HA.US	Hawaiian Holdings Inc	20230412	9.08	9.09	8.57	8.69	997500	8.69	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230412	18.2	18.33	17.8	17.86	87200	17.86	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230412	18	18	17.76	17.87	807900	17.87	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230412	7.15	7.15	6.88	6.88	1600	6.88	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20230412	37.11	37.24	36.15	36.34	808500	36.34	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20230412	5.04	5.04	5	5	1368	5	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230412	0.67	0.68	0.652	0.67	76600	0.67
HAS.US	Hasbro Inc	20230412	52.95	53.08	51.1	51.3	1634900	51.3	down	down	correct
HAYN.US	Haynes International Inc	20230412	48.23	49.54	48.11	48.87	30100	48.87	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230412	11.44	11.56	11.27	11.32	14995200	11.32	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230412	21.72	21.85	21.39	21.55	14400	21.55	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20230412	17.51	18.16	17.1	18	62300	18	up	up	correct
HBCP.US	Home Bancorp Inc	20230412	33.2	33.2	32.58	32.72	6841	32.72	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230412	4.75	5.15	4.5	4.81	227100	4.81	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230412	11.11	11.18	10.76	10.85	207400	10.85	down	up	incorrect
HBT.US	HBT Financial Inc	20230412	18.98	19.003	18.75	18.94	36500	18.94	down	up	incorrect
HCAT.US	Health Catalyst Inc	20230412	12.99	13.08	12.6	12.67	387400	12.67	down	down	correct
HCCI.US	Heritage	20230412	34.89	35.33	34.83	35.16	47000	35.16	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230412	4.46	5.1	4.33	4.65	65200	4.65	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230412	3.94	3.98	3.59	3.73	28200	3.73	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230412	0.02	0.02	0.0162	0.0162	3000	0.0162	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230412	0.0276	0.0276	0.025	0.025	7334	0.025	down	up	incorrect
HCKT.US	The Hackett Group Inc	20230412	19	19.11	18.81	18.83	134400	18.83	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230412	16.4	16.4	15.27	15.52	107600	15.52	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230412	10.18	10.18	10.16	10.16	600	10.16	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230412	10.211	10.211	10.211	10.211	0	10.211
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230412	0.1753	0.2595	0.155	0.1551	23928	0.1551	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230412	15.11	15.24	14.65	14.68	714800	14.68	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230412	0.29	0.31	0.29	0.304	347700	0.304	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230412	10.123	10.123	10.123	10.123	700	10.123
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230412	10.15	10.15	10.15	10.15	0	10.15
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230412	0.1616	0.1616	0.1616	0.1616	1	0.1616
HCWB.US	HCW Biologics Inc. Common Stock	20230412	1.473	1.5	1.438	1.45	5500	1.45	down	down	correct
HDSN.US	Hudson Technologies Inc	20230412	8.39	8.4	8.25	8.28	306700	8.28	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20230412	11.55	11.71	11.115	11.12	295400	11.12	down	down	correct
HEES.US	H&E Equipment Services Inc	20230412	41.77	42.3	41.44	41.92	140700	41.92	up	up	correct
HELE.US	Helen of Troy Limited	20230412	92.12	93.25	87.28	87.41	304200	87.41	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230412	0.74	0.784	0.73	0.768	165900	0.768	up	up	correct
HEPS.US	D	20230412	1.18	1.18	1.04	1.07	678900	1.07	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20230412	1.21	1.22	1.16	1.18	1041300	1.18	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230412	17.51	17.75	17.21	17.21	7320	17.21	down	down	correct
HFFG.US	HF Foods Group Inc	20230412	4.13	4.13	3.91	4	12400	4	down	down	correct
HFWA.US	Heritage Financial Corporation	20230412	20.38	20.5	19.84	19.92	103632	19.92	down	up	incorrect
HGBL.US	Heritage Global Inc	20230412	2.85	2.95	2.85	2.87	95500	2.87	up	up	correct
HGEN.US	Humanigen Inc	20230412	0.14	0.14	0.13	0.14	501300	0.14
HHGC.US	HHG Capital Corporation Ordinary Shares	20230412	10.49	10.49	10.49	10.49	0	10.49
HHGCR.US	HHG Capital Corporation Rights	20230412	0.14	0.1401	0.14	0.1401	2	0.1401	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20230412	10.67	10.67	10.67	10.67	0	10.67
HIBB.US	Hibbett Inc	20230412	63.46	63.58	61.4	61.63	229700	61.63	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20230412	0.0421	0.0421	0.0316	0.0316	2010	0.0316	down	down	correct
HHR.US	HeadHunter Group PLC	20230412	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20230412	225.87	229.05	224.41	227.6	13300	227.6	up	up	correct
HIHO.US	Highway Holdings Limited	20230412	1.92	2.02	1.88	1.88	4600	1.88	down	up	incorrect
HIMX.US	Himax Technologies Inc	20230412	7.61	7.64	7.36	7.36	658300	7.36	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230412	1.27	1.31	1.25	1.28	107400	1.28	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230412	3.75	3.83	3.57	3.58	1292900	3.58	down	down	correct
HLBZ.US	Helbiz Inc	20230412	1.94	1.9753	1.8	1.83	814435	1.83	down	down	correct
HLIT.US	Harmonic Inc	20230412	15.6	15.89	15.43	15.47	1767500	15.47	down	down	correct
HLMN.US	Hillman Solutions Corp	20230412	8.04	8.06	7.77	7.85	881200	7.85	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20230412	72.29	73.17	71.61	71.76	129100	71.76	down	up	incorrect
HLTH.US	Cue Health Inc. Common Stock	20230412	1.83	1.83	1.69	1.72	134700	1.72	down	down	correct
HMNF.US	HMN Financial Inc	20230412	18.67	18.75	18.67	18.75	1000	18.75	up	up	correct
HMPT.US	Home Point Capital Inc	20230412	2.19	2.1999	2.07	2.13	19632	2.13	down	down	correct
HMST.US	HomeStreet Inc	20230412	18.86	18.86	18.08	18.12	116000	18.12	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230412	7.8	7.8	7.79	7.79	3100	7.79	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230412	23.16	23.16	23.16	23.16	0	23.16
HNRG.US	Hallador Energy Company	20230412	9.41	9.41	8.88	8.95	118700	8.95	down	down	correct
HNST.US	The Honest Company Inc	20230412	1.89	1.89	1.8	1.81	645700	1.81	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230412	18.97	19.09	18.67	18.99	68000	18.99	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230412	8.25	8.34	8.16	8.16	7000	8.16	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20230412	0.0749	0.0749	0.0749	0.0749	5000	0.0749
HOLI.US	Hollysys Automation Technologies Ltd	20230412	16.18	16.43	16.13	16.28	68700	16.28	up	up	correct
HOLX.US	Hologic Inc	20230412	83.87	84.41	83.59	83.73	1447000	83.73	down	down	correct
HON.US	Honeywell International Inc	20230412	193.46	194.87	192.33	193.23	3656800	193.23	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230412	12.07	12.19	12.025	12.05	179800	12.05	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230412	10.12	10.2	9.66	10.01	5637400	10.01	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20230412	0.719	0.762	0.718	0.719	85700	0.719
HOPE.US	Hope Bancorp Inc	20230412	9.79	9.85	9.43	9.46	880900	9.46	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20230412	2.068	2.17	2.05	2.12	53900	2.12	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230412	2.52	2.52	2.41	2.49	57800	2.49	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230412	23.77	23.92	23.36	23.65	153400	23.65	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230412	18.04	18.18	16.75	16.75	800	16.75	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230412	10.03	10.041	10.02	10.02	21800	10.02	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230412	9.66	9.66	9.66	9.66	100	9.66
HQI.US	HireQuest Inc	20230412	21.52	22.4	21.25	22.05	19900	22.05	up	up	correct
HQY.US	HealthEquity Inc	20230412	58.15	58.63	57.06	57.41	440700	57.41	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230412	31.87	32.15	30.23	30.81	606500	30.81	down	down	correct
HROW.US	Harrow Health Inc	20230412	23.18	23.27	21.93	22.18	456700	22.18	down	up	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230412	24.73	24.73	24.4	24.7	5500	24.161	down	down	correct
HRTX.US	Heron Therapeutics Inc	20230412	2.8	2.8	2.5311	2.58	2263686	2.58	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230412	11.52	11.7	11.5	11.54	126624	11.4311	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230412	0.182	0.2	0.182	0.194	190600	0.194	up	down	incorrect
HSIC.US	Henry Schein Inc	20230412	85.65	85.65	82.03	82.17	1062500	82.17	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230412	29.09	29.1	28.71	28.74	58000	28.74	down	down	correct
HSKA.US	Heska Corporation	20230412	117.3	117.5	116.91	117.06	696000	117.06	down	down	correct
HSON.US	Hudson Global Inc	20230412	22.52	22.52	21.83	21.83	3500	21.83	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230412	16.58	16.59	16.05	16.11	4682700	16.11	down	down	correct
HSTM.US	HealthStream Inc	20230412	27.28	27.34	27.05	27.22	60400	27.1952	down	down	correct
HSTO.US	Histogen Inc	20230412	1.11	1.17	1	1.02	95300	1.02	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230412	23.08	23.13	22.37	22.4	38700	22.4	down	down	correct
HTBK.US	Heritage Commerce Corp	20230412	8.35	8.41	8.05	8.08	149300	8.08	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20230412	2.16	2.3	2.12	2.26	91200	2.26	up	up	correct
HTHT.US	Huazhu Group Limited	20230412	49.01	49.7	47.27	47.54	1553800	47.54	down	down	correct
HTIA.US	Healthcare Trust Inc	20230412	19.75	20.038	19.52	19.976	4500	19.976	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230412	20.02	20.02	19.119	19.119	2300	19.119	down	down	correct
HTLD.US	Heartland Express Inc	20230412	15.91	16	15.63	15.67	153000	15.67	down	down	correct
HTLF.US	Heartland Financial USA Inc	20230412	36.39	36.57	35.612	35.93	118016	35.93	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230412	23.48	23.75	23.21	23.4	9900	23.4	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230412	2.8	2.84	2.7	2.72	49550	2.72	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20230412	0.265	0.274	0.264	0.27	1700	0.27	up	up	correct
HUBG.US	Hub Group Inc	20230412	82.15	82.15	80.25	80.55	135300	80.55	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20230412	3.49	3.49	3.12	3.2	108100	3.2	down	down	correct
HUGE.US	FSD Pharma Inc	20230412	1.94	2.1	1.87	2.04	339700	2.04	up	down	incorrect
HUIZ.US	Huize Holding Limited	20230412	1.26	1.318	1.25	1.3	13600	1.3	up	down	incorrect
HUMA.US	Humacyte Inc	20230412	3.78	3.78	3.47	3.48	188500	3.48	down	down	correct
HUMAW.US	Humacyte Inc	20230412	0.7653	0.7653	0.7063	0.7063	6491	0.7063	down	down	correct
HURC.US	Hurco Companies Inc	20230412	26.1	26.67	25.76	26.58	38900	26.58	up	up	correct
HURN.US	Huron Consulting Group Inc	20230412	80.58	82	79.38	81.79	62900	81.79	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230412	1.99	2.02	1.9	1.92	14284100	1.92	down	down	correct
HVBC.US	HV Bancorp Inc	20230412	31.255	31.5	31	31	28100	31	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230412	23.07	23.49	23.06	23.46	3100	23.46	up	up	correct
HWC.US	Hancock Whitney Corporation	20230412	36.46	36.73	35.82	36.08	452500	36.08	down	down	correct
HWCPZ.US	HWCPZ	20230412	24	24.1	23.62	23.62	8600	23.62	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230412	10.15	10.16	10.15	10.16	400	10.16	up	up	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20230412	10.22	10.22	10.22	10.22	0	10.22
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230412	0.1101	0.1101	0.1101	0.1101	200	0.1101
HWKN.US	Hawkins Inc	20230412	43.94	43.94	43.49	43.74	39500	43.74	down	down	correct
HWKZ.US	UN	20230412	10.4	10.4	10.4	10.4	0	10.4
HYFM.US	Hydrofarm Holdings Group Inc	20230412	1.55	1.62	1.49	1.53	259000	1.53	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230412	0.498	0.498	0.46	0.489	3826700	0.489	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230412	0.063	0.069	0.06	0.069	4800	0.069	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230412	0.0545	0.0545	0.047	0.05	68378	0.05	down	down	correct
HYRE.US	HyreCar Inc	20230412	0.019	0.019	0.0171	0.019	137765	0.019
HYZN.US	Decarbonization Plus Acquisition Corp	20230412	0.74	0.752	0.7	0.7	1466200	0.7	down	down	correct
HYZNW.US	HYZON Motors Inc	20230412	0.0607	0.0607	0.0607	0.0607	102	0.0607
HZNP.US	Horizon Therapeutics Public Limited Company	20230412	109.77	110.32	109.64	109.68	1322300	109.68	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230412	58.43	58.84	57.62	57.69	373500	57.69	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230412	15.77	15.835	15.2	15.24	478800	15.24	down	down	correct
IBCP.US	Independent Bank Corporation	20230412	17.03	17.19	16.83	16.88	60600	16.88	down	down	correct
IBEX.US	IBEX Limited	20230412	23.95	24.08	23.08	23.19	114100	23.19	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230412	80.7	82.25	80	81.39	752100	81.39	up	up	correct
IBOC.US	International Bancshares Corporation	20230412	43.07	43.32	42.45	42.77	172900	42.77	down	down	correct
IBRX.US	ImmunityBio Inc	20230412	1.58	1.595	1.47	1.53	4126500	1.53	down	down	correct
IBTX.US	Independent Bank Group Inc	20230412	45.32	45.41	43.46	43.69	143200	43.69	down	down	correct
ICAD.US	iCAD Inc	20230412	1.46	1.5	1.41	1.48	132300	1.48	up	up	correct
ICCC.US	ImmuCell Corporation	20230412	4.98	5.02	4.85	4.96	7100	4.96	down	down	correct
ICCH.US	ICC Holdings Inc	20230412	15.75	15.75	15.71	15.74	1300	15.74	down	down	correct
ICCM.US	Icecure Medical	20230412	1.14	1.16	1.1	1.12	25500	1.12	down	down	correct
ICFI.US	ICF International Inc	20230412	110.36	110.98	109.69	110.65	37300	110.65	up	up	correct
ICHR.US	Ichor Holdings Ltd	20230412	30.82	30.82	29.56	29.69	87700	29.69	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230412	3.4	3.4	3.24	3.31	10900	3.31	down	down	correct
ICLR.US	ICON Public Limited Company	20230412	212.85	213.7	207.75	208.57	451200	208.57	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230412	3.5	3.65	3.5	3.55	28300	3.55	up	up	correct
ICNC.US	UN	20230412	10.6	10.6	10.6	10.6	0	10.6
ICPT.US	Intercept Pharmaceuticals Inc	20230412	16.07	16.83	15.81	16.18	868900	16.18	up	up	correct
ICUI.US	ICU Medical Inc	20230412	176.37	177.44	171.23	171.28	155300	171.28	down	up	incorrect
ICVX.US	Icosavax Inc. Common Stock	20230412	6.03	6.03	5.4	5.52	152700	5.52	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20230412	6.16	7.23	6.16	6.84	1300	6.84	up	down	incorrect
IDCC.US	InterDigital Inc	20230412	72.57	74.88	72.4	73.45	315400	73.45	up	up	correct
IDEX.US	Ideanomics Inc	20230412	0.0972	0.0975	0.0851	0.087	24600480	0.087	down	down	correct
IDN.US	Intellicheck Inc	20230412	2.37	2.49	2.37	2.42	16444	2.42	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230412	483.6	487.19	469.89	470.9	483200	470.9	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20230412	13.7	13.82	13.29	13.33	163900	13.33	down	down	correct
IEP.US	Icahn Enterprises L.P	20230412	52.24	52.32	52.03	52.17	201100	52.17	down	up	incorrect
IESC.US	IES Holdings Inc	20230412	40.91	41.57	40.85	41.01	28800	41.01	up	up	correct
IFBD.US	Infobird Co. Ltd	20230412	0.57	0.6	0.51	0.515	65500	0.515	down	down	correct
IFMK.US	iFresh Inc	20230412	0.002	0.002	0.002	0.002	600	0.002
IFRX.US	InflaRx N.V	20230412	4.66	4.8	4.05	4.1	5643200	4.1	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230412	8.43	8.51	8.155	8.29	26500	8.29	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20230412	0.5764	0.5764	0.5764	0.5764	522	0.5764
IGMS.US	IGM Biosciences Inc	20230412	10.3	10.385	9.74	9.98	423300	9.98	down	down	correct
IHRT.US	iHeartMedia Inc	20230412	3.97	4.05	3.76	3.77	1415700	3.77	down	down	correct
III.US	Information Services Group Inc	20230412	5.15	5.245	5.1	5.14	58239	5.14	down	up	incorrect
IIIV.US	i3 Verticals Inc	20230412	24.83	25.14	24.25	24.31	109000	24.31	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230412	1.2	1.31	1.2	1.284	12200	1.284	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230412	0.228	0.228	0.228	0.228	6	0.228
IIVIP.US	II	20230412	161.91	161.91	160.98	160.98	10671	160.98	down	down	correct
IKNA.US	Ikena Oncology Inc	20230412	4.94	5.1	4.84	4.84	77600	4.84	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230412	0.554	0.58	0.554	0.561	148400	0.561	up	down	incorrect
ILMN.US	Illumina Inc	20230412	229.99	231.17	226.55	226.88	871000	226.88	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230412	2.6	2.64	2.42	2.5	1576321	2.4872	down	up	incorrect
IMAB.US	I	20230412	3.57	3.69	3.34	3.34	243600	3.34	down	up	incorrect
IMAC.US	IMAC Holdings Inc	20230412	0.1793	0.1795	0.145	0.153	7243496	0.153	down	down	correct
IMACW.US	IMAC Holdings Inc	20230412	0.0402	0.0444	0.0144	0.03	12041	0.03	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230412	10.52	10.55	10.52	10.55	2400	10.55	up	down	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20230412	0.1	0.105	0.097	0.1	24445	0.1
IMAQU.US	International Media Acquisition Corp. Unit	20230412	10.58	10.58	10.58	10.58	0	10.58
IMAQW.US	International Media Acquisition Corp. Warrants	20230412	0.025	0.0255	0.025	0.0251	2200	0.0251	up	up	correct
IMBI.US	iMedia Brands Inc	20230412	0.48	0.51	0.36	0.42	1646800	0.42	down	down	correct
IMCC.US	IM Cannabis Corp	20230412	0.715	0.73	0.68	0.68	27100	0.68	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230412	8.75	8.75	6.85	6.96	13500	6.96	down	down	correct
IMCR.US	Immunocore Holdings plc	20230412	50.69	51.34	50.07	50.19	130400	50.19	down	down	correct
IMGN.US	ImmunoGen Inc	20230412	3.9	3.99	3.88	3.89	1895400	3.89	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20230412	91.41	91.5	89.57	90.23	55300	90.23	down	up	incorrect
IMMP.US	Immutep Limited	20230412	1.58	1.66	1.58	1.6	41800	1.6	up	up	correct
IMMR.US	Immersion Corporation	20230412	8.53	8.54	8.36	8.39	204200	8.39	down	down	correct
IMNM.US	Immunome Inc	20230412	5.32	5.32	5.04	5.07	2600	5.07	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20230412	25.48	25.51	25.28	25.38	16500	25.38	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230412	1.4	1.45	1.4	1.44	15000	1.44	up	up	correct
IMRN.US	Immuron Limited	20230412	2.04	2.04	2.04	2.04	400	2.04
IMRX.US	Immuneering Corporation	20230412	12.24	12.8	11.07	12.46	65100	12.46	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230412	0.405	0.41	0.382	0.394	27400	0.394	down	up	incorrect
IMTX.US	Immatics N.V	20230412	6.31	6.31	5.9	5.92	355800	5.92	down	down	correct
IMUX.US	Immunic Inc	20230412	1.42	1.46	1.37	1.38	638500	1.38	down	down	correct
IMV.US	IMV Inc	20230412	0.53	0.53	0.51	0.51	35000	0.51	down	down	correct
IMVT.US	Immunovant Inc	20230412	14.72	15.12	14.62	14.7	478900	14.7	down	up	incorrect
IMXI.US	International Money Express Inc	20230412	25.46	25.88	25.46	25.62	157200	25.62	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230412	1.366	1.39	1.32	1.34	29300	1.34	down	down	correct
INBK.US	First Internet Bancorp	20230412	16.71	16.71	15.5	15.71	154900	15.71	down	up	incorrect
INBKZ.US	INBKZ	20230412	20.75	20.75	20.75	20.75	700	20.75
INBX.US	Inhibrx Inc	20230412	17.48	18.02	16.95	17	256800	17	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230412	2.43	2.43	2.3	2.35	22000	2.35	down	down	correct
INCY.US	Incyte Corporation	20230412	74.31	75.07	73.54	73.94	937100	73.94	down	up	incorrect
INDB.US	Independent Bank Corp	20230412	63.46	63.74	61.82	62.18	136300	62.18	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230412	9.39	9.39	8.88	8.88	1336800	8.88	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230412	2.65	2.65	2.46	2.46	7962	2.46	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230412	1.81	1.81	1.81	1.81	700	1.81
INDT.US	INDUS Realty Trust Inc	20230412	66.31	66.39	66.28	66.34	52900	66.34	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230412	0.15	0.17	0.14	0.14	1273700	0.14	down	down	correct
INFN.US	Infinera Corporation	20230412	7.12	7.15	6.98	7.02	2132100	7.02	down	down	correct
INGN.US	Inogen Inc	20230412	13.48	13.57	12.96	13.03	227000	13.03	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20230412	3	3.14	2.86	3.11	136347	3.11	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20230412	2.08	2.22	2.08	2.165	13000	2.165	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20230412	1.24	1.28	1.16	1.19	87000	1.19	down	down	correct
INMB.US	INmune Bio Inc	20230412	8.1	8.29	7.73	8.15	34600	8.15	up	down	incorrect
INMD.US	InMode Ltd	20230412	36.59	38.38	36.33	36.9	4852300	36.9	up	up	correct
INN.US	PF	20230412	18.89	19.3035	18.65	19.06	8874	19.06	up	up	correct
INNV.US	InnovAge Holding Corp	20230412	7.372	7.42	7.17	7.17	6900	7.17	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230412	0.72	0.75	0.72	0.74	5378000	0.74	up	up	correct
INOD.US	Innodata Inc	20230412	8.03	8.06	7.84	7.86	51100	7.86	down	up	incorrect
INPX.US	Inpixon	20230412	0.32	0.337	0.312	0.315	851100	0.315	down	down	correct
INSE.US	Inspired Entertainment Inc	20230412	12.21	12.21	11.5	11.56	172100	11.56	down	down	correct
INSG.US	Inseego Corp	20230412	0.61	0.61	0.58	0.59	386200	0.59	down	down	correct
INSM.US	Insmed Incorporated	20230412	17.09	17.2	16.57	16.62	878700	16.62	down	up	incorrect
INTA.US	Intapp Inc. Common Stock	20230412	44.64	45.7	44.49	45.13	190200	45.13	up	up	correct
INTC.US	Intel Corporation	20230412	32.77	32.89	31.96	32.02	37070800	32.02	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230412	10.13	10.13	10.13	10.13	0	10.13
INTG.US	The InterGroup Corporation	20230412	41.04	41.04	41.04	41.04	300	41.04
INTU.US	Intuit Inc	20230412	443.47	444.54	434.44	435.09	981600	435.09	down	down	correct
INTZ.US	Intrusion Inc	20230412	1.25	1.27	1.23	1.27	12100	1.27	up	up	correct
INVA.US	Innoviva Inc	20230412	11.84	11.84	11.7	11.7	341200	11.7	down	down	correct
INVE.US	Identiv Inc	20230412	6.53	6.56	6.23	6.29	223200	6.29	down	up	incorrect
INVO.US	INVO Bioscience Inc	20230412	0.54	0.54	0.485	0.532	47000	0.532	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230412	3.05	3.09	2.895	2.93	1450500	2.93	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230412	1.15	1.15	1.1	1.115	5012	1.115	down	down	correct
INZY.US	Inozyme Pharma Inc	20230412	5.84	6.07	5.21	5.44	1132100	5.44	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230412	10.63	10.63	10.63	10.63	0	10.63
IOBT.US	IO Biotech Inc. Common Stock	20230412	1.8	1.9	1.78	1.795	15200	1.795	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230412	3	3.12	2.94	3.12	20600	3.12	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20230412	37.36	37.36	36.44	36.59	633900	36.59	down	down	correct
IOSP.US	Innospec Inc	20230412	106.97	106.97	105.26	106.26	102300	106.26	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230412	5.55	5.62	5.35	5.38	2947400	5.38	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230412	2.82	2.83	2.7	2.76	21600	2.76	down	down	correct
IPAR.US	Inter Parfums Inc	20230412	141.4	145.55	141.22	144.99	134100	144.99	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230412	2.98	3.03	2.62	2.87	250652	2.87	down	down	correct
IPGP.US	IPG Photonics Corporation	20230412	117.94	118.17	115.48	116.02	115100	116.02	down	down	correct
IPHA.US	Innate Pharma S.A	20230412	3.36	3.36	3.19	3.28	2800	3.28	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20230412	3.11	3.2	2.805	2.91	199500	2.91	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230412	10.2	10.205	10.17	10.17	17200	10.17	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230412	10.28	10.28	10.28	10.28	0	10.28
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20230412	0.04	0.04	0.0021	0.0022	145477	0.0022	down	down	correct
IPW.US	iPower Inc.	20230412	0.61	0.617	0.58	0.59	2400	0.59	down	down	correct
IPWR.US	Ideal Power Inc	20230412	10.71	10.71	10.529	10.61	2900	10.61	down	down	correct
IQ.US	iQIYI Inc	20230412	6.7	6.76	6.5	6.57	8517200	6.57	down	up	incorrect
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230412	10.35	10.35	10.35	10.35	0	10.35
IRBT.US	iRobot Corporation	20230412	41.69	42.02	41.56	41.7	117100	41.7	up	up	correct
IRDM.US	Iridium Communications Inc	20230412	60.26	60.26	59.34	59.36	456200	59.36	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230412	3.98	4.01	3.55	3.65	793800	3.65	down	down	correct
IRIX.US	IRIDEX Corporation	20230412	2.25	2.25	2.1	2.25	9600	2.25
IRMD.US	IRadimed Corporation	20230412	41.68	42	40.64	40.64	32000	40.64	down	down	correct
IROQ.US	IF Bancorp Inc	20230412	15.27	15.27	15.25	15.25	2300	15.25	down	down	correct
IRTC.US	iRhythm Technologies Inc	20230412	134.25	135.38	131.65	131.88	373400	131.88	down	down	correct
ISEE.US	IVERIC bio Inc	20230412	27.94	28.53	27.59	27.7	2201200	27.7	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230412	10.78	10.8	10.55	10.65	2240800	10.65	down	down	correct
ISIG.US	Insignia Systems Inc	20230412	6.93	7.23	6.93	7.23	2000	7.23	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230412	1.231	1.25	1.22	1.24	6300	1.24	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230412	265	265.9	261.42	261.77	1154200	261.77	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230412	7.51	7.56	7.16	7.32	44200	7.32	down	down	correct
ISTR.US	Investar Holding Corporation	20230412	13.44	13.44	13.16	13.16	13600	13.16	down	down	correct
ISUN.US	iSun Inc	20230412	0.83	0.83	0.75	0.77	117490	0.77	down	down	correct
ITCI.US	Intra	20230412	59.04	59.53	58.56	58.7	580300	58.7	down	down	correct
ITI.US	Iteris Inc	20230412	4.7	4.82	4.64	4.8	99200	4.8	up	up	correct
ITIC.US	Investors Title Company	20230412	147.8	147.8	147.8	147.8	800	147.8
ITOS.US	iTeos Therapeutics Inc	20230412	13.31	13.53	12.9	12.93	162800	12.93	down	down	correct
ITRI.US	Itron Inc	20230412	54.79	54.79	53.31	53.51	281700	53.51	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20230412	0.97	1.04	0.97	1	44600	1	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230412	21.98	22.1	21.57	22	20100	22	up	up	correct
IVA.US	Inventiva S.A	20230412	3.19	3.231	3.075	3.1	24200	3.1	down	down	correct
IVAC.US	Intevac Inc	20230412	7.47	7.5	7.38	7.48	90600	7.48	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20230412	10.29	10.29	10.29	10.29	0	10.29
IZEA.US	IZEA Worldwide Inc	20230412	0.61	0.624	0.585	0.585	59900	0.585	down	down	correct
JACK.US	Jack in the Box Inc	20230412	88.58	88.96	87.21	87.25	198200	87.25	down	down	correct
JAGX.US	Jaguar Health Inc	20230412	0.586	0.61	0.542	0.565	778500	0.565	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230412	20.21	21.44	20.08	20.87	270800	20.87	up	up	correct
JAMF.US	Jamf Holding Corp	20230412	19.57	19.79	19.09	19.1	169900	19.1	down	up	incorrect
JAN.US	JanOne Inc	20230412	0.91	0.91	0.87	0.89	16700	0.89	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230412	14.18	14.86	13.83	14.06	66000	14.06	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230412	10.13	10.165	10.13	10.164	34900	10.164	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20230412	10.08	10.08	10.08	10.08	600	10.08
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230412	0.0601	0.0601	0.0601	0.0601	406	0.0601
JAZZ.US	Jazz Pharmaceuticals plc	20230412	147.45	147.45	143.92	144.05	263400	144.05	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230412	176.34	176.65	174.73	175.47	414400	175.47	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20230412	7.21	7.22	6.9	6.95	10257400	6.95	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230412	97.5	99.16	97.22	98.9	70700	98.9	up	up	correct
JCTCF.US	Jewett	20230412	5.5	5.5	5.47	5.47	500	5.47	down	down	correct
JD.US	JD.com Inc	20230412	39.01	39.187	36.87	36.95	22565000	36.95	down	up	incorrect
JFIN.US	Jiayin Group Inc	20230412	3.91	4.03	3.77	3.86	118600	3.86	down	up	incorrect
JFU.US	9F Inc	20230412	2.07	2.248	1.9	2.13	52400	2.13	up	up	correct
JG.US	Aurora Mobile Limited	20230412	0.48	0.49	0.41	0.42	324700	0.42	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230412	153	153.5	151.84	152.23	32200	152.23	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230412	154.31	156.26	151.44	151.61	777100	151.61	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20230412	1.87	1.9	1.86	1.89	1626900	1.89	up	up	correct
JOAN.US	JOANN Inc	20230412	1.66	1.68	1.52	1.54	318500	1.54	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230412	61.43	61.61	60.2	60.48	30200	60.48	down	down	correct
JPM.US	PM	20230412	20.29	20.34	20.05	20.11	252584	20.11	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230412	4.49	4.53	4.43	4.45	56200	4.45	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230412	19.99	20.15	19.8	19.83	145800	19.83	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230412	19.26	19.57	19	19	13700	19	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230412	1.54	1.54	1.44	1.46	1534600	1.46	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230412	0.1788	0.1806	0.1788	0.1806	718	0.1806	up	down	incorrect
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230412	10.24	10.245	10.235	10.24	12900	10.24
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230412	10.19	10.19	10.19	10.19	0	10.19
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230412	0.1405	0.141	0.1401	0.1405	38746	0.1405
JUPW.US	Jupiter Wellness Inc	20230412	0.47	0.475	0.462	0.47	63800	0.47
JUPWW.US	Jupiter Wellness Inc	20230412	0.0709	0.0709	0.0709	0.0709	89	0.0709
JVA.US	Coffee Holding Co. Inc	20230412	2.1	2.23	2.07	2.13	77400	2.13	up	down	incorrect
JWEL.US	Jowell Global Ltd	20230412	0.329	0.4	0.291	0.383	6034700	0.383	up	up	correct
JYNT.US	The Joint Corp	20230412	15.8	15.9	14.86	15.14	133900	15.14	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20230412	0.119	0.136	0.111	0.131	916300	0.131	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20230412	10.2	10.2	10.2	10.2	0	10.2
KAIIU.US	Kismet Acquisition Two Corp	20230412	10.2	10.2	10.2	10.2	0	10.2
KALA.US	Kala Pharmaceuticals Inc	20230412	17.76	19.57	16.67	17.47	596700	17.47	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230412	71.48	71.48	67.78	68.18	146200	68.18	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20230412	8.53	8.53	7.92	7.98	174700	7.98	down	down	correct
KARO.US	Karooooo Ltd	20230412	22.35	24.58	21.7	21.7	5179	21.7	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230412	0.61	0.63	0.607	0.619	8000	0.619	up	down	incorrect
KBAL.US	Kimball International Inc	20230412	12.28	12.32	12.2	12.21	395600	12.21	down	down	correct
KBNT.US	Kubient Inc	20230412	0.63	0.7	0.63	0.632	16200	0.632	up	up	correct
KBNTW.US	Kubient Inc	20230412	0.0406	0.0442	0.0404	0.0434	1100	0.0434	up	up	correct
KERN.US	Akerna Corp	20230412	0.822	0.83	0.79	0.804	20400	0.804	down	up	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20230412	8.33	8.66	7.96	8.36	2535400	8.36	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230412	20.52	21.53	20.42	20.95	737200	20.95	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230412	35.17	35.455	35.08	35.21	7503797	35.21	up	down	incorrect
KE.US	Kimball Electronics Inc	20230412	23.08	23.275	22.71	22.71	40900	22.71	down	down	correct
KELYA.US	Kelly Services Inc	20230412	16.66	16.74	16.41	16.59	115900	16.59	down	down	correct
KELYB.US	Kelly Services Inc	20230412	16.86	16.86	16.86	16.86	100	16.86
KEQU.US	Kewaunee Scientific Corporation	20230412	15.54	15.61	15.54	15.61	1800	15.61	up	up	correct
KERNW.US	Akerna Corp	20230412	0.0165	0.0171	0.016	0.016	59800	0.016	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20230412	6.5	6.56	6.5	6.56	400	6.56	up	up	correct
KFRC.US	Kforce Inc	20230412	64.83	65.01	64.01	64.81	113500	64.81	down	down	correct
KHC.US	The Kraft Heinz Company	20230412	39.2	39.52	39.06	39.28	4475500	39.28	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20230412	49.16	49.32	47.7	47.82	99200	47.82	down	down	correct
KINS.US	Kingstone Companies Inc	20230412	1.29	1.29	1.2	1.27	6400	1.27	down	up	incorrect
KINZ.US	KINS Technology Group Inc	20230412	1.36	1.64	1.29	1.6	4023563	1.6	up	up	correct
KIRK.US	Kirkland's Inc	20230412	2.88	2.9	2.75	2.75	72100	2.75	down	down	correct
KLAC.US	KLA Corporation	20230412	380.75	381.97	369.36	370.14	811700	370.14	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230412	0.0002	0.0002	0.0002	0.0002	1429	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230412	50.4	50.4	49.07	49.25	391300	49.25	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230412	1.91	1.95	1.89	1.93	119600	1.93	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230412	12.02	12.09	11.15	11.47	215100	11.47	down	down	correct
KMDA.US	Kamada Ltd	20230412	4.6	4.66	4.56	4.65	10300	4.65	up	up	correct
KMPH.US	KemPharm Inc	20230412	6.15	6.16	5.99	6.07	116743	6.07	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230412	2.78	2.8	2.73	2.74	132800	2.74	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230412	10.82	10.87	10.6	10.66	180300	10.66	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230412	314	320.83	313.37	317.64	118500	317.64	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230412	6.23	6.36	5.94	5.98	65100	5.98	down	down	correct
KOD.US	Kodiak Sciences Inc	20230412	4.96	5.33	4.84	4.97	656700	4.97	up	up	correct
KOPN.US	Kopin Corporation	20230412	1.06	1.07	1	1.01	540400	1.01	down	down	correct
KORE.US	WT	20230412	0.0917	0.0917	0.08	0.08	700	0.08	down	down	correct
KOSS.US	Koss Corporation	20230412	4.73	4.73	4.44	4.72	18300	4.72	down	down	correct
KPLT.US	Katapult Holdings Inc	20230412	0.466	0.49	0.455	0.455	55100	0.455	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230412	0.0505	0.0638	0.05	0.0638	2428	0.0638	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230412	3.65	3.821	3.55	3.8	39000	3.8	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20230412	4.19	4.272	3.81	3.82	1540600	3.82	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20230412	3.28	3.69	3.26	3.47	99700	3.47	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20230412	1.02	1.05	1.01	1.031	9000	1.031	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20230412	4.03	4.078	3.95	4	60600	4	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230412	10.34	10.39	10.34	10.385	5500	10.385	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20230412	10.4	10.4	10.4	10.4	0	10.4
KRNLW.US	Kernel Group Holdings Inc	20230412	0.145	0.145	0.145	0.145	142	0.145
KRNT.US	Kornit Digital Ltd	20230412	18.62	18.62	17.57	17.61	205600	17.61	down	down	correct
KRNY.US	Kearny Financial Corp	20230412	8.16	8.18	8	8.01	162100	8.01	down	up	incorrect
KRON.US	Kronos Bio Inc	20230412	1.31	1.3842	1.22	1.24	211192	1.24	down	down	correct
KROS.US	Keros Therapeutics Inc	20230412	37.85	38.64	37.11	37.26	107100	37.26	down	down	correct
KRT.US	Karat Packaging Inc	20230412	13.82	13.9	13.6	13.76	10100	13.76	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230412	183.07	183.7	177.82	178.22	233100	178.22	down	down	correct
KRUS.US	Kura Sushi USA Inc	20230412	72.85	73.525	65.445	66.165	384000	66.165	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20230412	84.2	85.14	82.745	83.4	176300	83.4	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230412	0.597	0.6869	0.57	0.6869	77791	0.6869	up	up	correct
KTCC.US	Key Tronic Corporation	20230412	6.85	7.12	6.81	6.98	11200	6.98	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230412	13.07	13.19	12.98	13.03	653200	13.03	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230412	3.08	3.08	2.85	2.85	5600	2.85	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230412	0.386	0.417	0.386	0.394	10700	0.394	up	down	incorrect
KURA.US	Kura Oncology Inc	20230412	12.06	12.181	11.67	11.7	304200	11.7	down	down	correct
KVHI.US	KVH Industries Inc	20230412	11.89	11.9	11.57	11.74	38800	11.74	down	up	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20230412	10.16	10.18	10.16	10.17	110200	10.17	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20230412	10.19	10.19	10.19	10.19	0	10.19
KXIN.US	Kaixin Auto Holdings	20230412	0.408	0.42	0.405	0.413	339000	0.413	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230412	31.77	32	31.198	31.65	275500	31.65	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230412	1.17	1.23	1.16	1.19	87400	1.19	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230412	2.38	2.46	2.33	2.38	958000	2.38
LABP.US	Landos Biopharma Inc	20230412	0.27	0.29	0.26	0.28	76700	0.28	up	up	correct
LAKE.US	Lakeland Industries Inc	20230412	14.35	14.35	14.12	14.2	25700	14.2	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230412	102.4	102.4	100.64	100.82	291900	100.82	down	down	correct
LANC.US	Lancaster Colony Corporation	20230412	202.13	202.2	200.6	201.11	100400	201.11	down	down	correct
LAND.US	Gladstone Land Corporation	20230412	17	17.15	16.65	16.69	138245	16.6441	down	down	correct
LANDM.US	Gladstone Land Corporation	20230412	23.9	24	23.9	24	3700	23.8947	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20230412	23.88	24.22	23.88	24.13	7300	24.0033	up	up	correct
LARAX.US	LARAX	20230412	8.91	8.91	8.91	8.91	0	8.91
LARK.US	Landmark Bancorp Inc	20230412	20.91	21.25	20.9	20.99	5200	20.99	up	up	correct
LASR.US	nLIGHT Inc	20230412	9.41	9.495	9.02	9.16	269400	9.16	down	up	incorrect
LAUR.US	Laureate Education Inc	20230412	11.59	11.64	11.51	11.57	955300	11.57	down	down	correct
LAZR.US	Luminar Technologies Inc	20230412	5.94	5.97	5.575	5.68	10271300	5.68	down	down	correct
LAZY.US	Lazydays Holdings Inc	20230412	10.98	11.31	10.98	11.07	64900	11.07	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230412	15.11	15.2	14.84	14.91	471100	14.91	down	down	correct
LBC.US	Luther Burbank Corporation	20230412	9.63	9.65	9.38	9.41	27900	9.41	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20230412	5.26	5.6	5.04	5.49	115500	5.49	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230412	83.04	83.23	78.645	78.92	144400	78.92	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20230412	82.96	83.16	78.32	78.64	595800	78.64	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20230412	23.14	23.4	23.14	23.19	16200	23.19	up	up	correct
LBTYA.US	Liberty Global plc	20230412	19.81	19.88	19.22	19.25	1134000	19.25	down	up	incorrect
LBTYB.US	Liberty Global plc	20230412	19.84	19.84	19.84	19.84	0	19.84
LBTYK.US	Liberty Global plc	20230412	20.79	20.88	20.19	20.19	1385100	20.19	down	up	incorrect
LCA.US	Landcadia Holdings IV Inc	20230412	10.08	10.09	10.08	10.09	35000	10.09	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20230412	10.25	10.255	10.24	10.24	444400	10.24	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230412	10.62	10.62	10.62	10.62	0	10.62
LCAAW.US	L Catterton Asia Acquisition Corp	20230412	0.4513	0.54	0.4502	0.5	4116	0.5	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230412	10.11	10.11	10.11	10.11	0	10.11
LCAPW.US	Lionheart Acquisition Corporation II	20230412	0.93	0.93	0.86	0.88	3775	0.88	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20230412	8.64	8.87	8.06	8.13	14102300	8.13	down	down	correct
LCNB.US	LCNB Corp	20230412	17.02	17.25	16.67	17.25	11500	17.25	up	down	incorrect
LCRDX.US	LCRDX	20230412	8.91	8.91	8.91	8.91	0	8.91
LCRUX.US	LCRUX	20230412	8.91	8.91	8.91	8.91	0	8.91
LCUT.US	Lifetime Brands Inc	20230412	5.35	5.37	5.24	5.25	53600	5.25	down	down	correct
LE.US	Lands' End Inc	20230412	8.92	9.18	8.35	8.39	124400	8.39	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230412	161.35	161.68	159.91	160.21	371800	160.21	down	down	correct
LEDS.US	SemiLEDs Corporation	20230412	2.22	2.36	1.98	2.08	33800	2.08	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20230412	12.6	12.79	12.35	12.4	10200	12.4	down	down	correct
LEGH.US	Legacy Housing Corporation	20230412	22.38	22.68	21.94	21.95	17900	21.95	down	down	correct
LEGN.US	Legend Biotech Corporation	20230412	51.03	51.04	50.28	50.5	581600	50.5	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230412	48.29	48.29	48.29	48.29	0	48.29
LESL.US	Leslie's Inc	20230412	11.45	11.49	10.585	10.66	3764600	10.66	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20230412	2.37	2.37	2.25	2.28	33800	2.28	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230412	0.6	0.6	0.6	0.6	40	0.6
LFMD.US	LifeMD Inc	20230412	1.68	1.7	1.52	1.52	40600	1.52	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230412	14.03	14.03	14	14	6900	14	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230412	7.975	8	7.76	7.91	423900	7.91	down	down	correct
LFUS.US	Littelfuse Inc	20230412	259.49	261.5	254.76	254.99	107800	254.99	down	down	correct
LFVN.US	LifeVantage Corporation	20230412	3.48	3.51	3.321	3.34	11400	3.34	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230412	0.232	0.24	0.225	0.228	394500	0.228	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230412	0.0167	0.018	0.0167	0.018	19677	0.018	up	up	correct
LGIH.US	LGI Homes Inc	20230412	113.87	113.87	110.69	110.9	131800	110.9	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230412	75.12	75.91	71.71	72	86700	72	down	up	incorrect
LGO.US	Largo Resources Ltd	20230412	5.2	5.2	4.77	4.86	83300	4.86	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230412	10.58	10.58	10.58	10.58	0	10.58
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230412	10.57	10.57	10.57	10.57	0	10.57
LGVN.US	Longeveron Inc	20230412	2.87	2.94	2.73	2.73	18300	2.73	down	down	correct
LHDX.US	Lucira Health Inc	20230412	0.17	0.1875	0.122	0.175	1241292	0.175	up	up	correct
LI.US	Li Auto Inc	20230412	23.96	24.22	23.575	23.8	6155704	23.8	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230412	2.06	2.19	1.97	2.15	202000	2.15	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230412	10.64	10.64	10.64	10.64	0	10.64
LIDR.US	Aeye Inc	20230412	0.26	0.273	0.251	0.254	955700	0.254	down	down	correct
LIDRW.US	AEye Inc	20230412	0.032	0.032	0.032	0.032	100	0.032
LIFE.US	aTyr Pharma Inc	20230412	1.98	2.02	1.87	1.94	460900	1.94	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20230412	9	9.155	8.8	8.85	169400	8.85	down	down	correct
LILAK.US	Liberty Latin America Ltd	20230412	8.98	9.12	8.765	8.81	1189800	8.81	down	down	correct
LILM.US	Lilium NV	20230412	0.613	0.63	0.55	0.554	1878400	0.554	down	down	correct
LILMW.US	Lilium Equity Warrants	20230412	0.052	0.061	0.05	0.058	111600	0.058	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20230412	6.41	6.57	6.18	6.29	88900	6.29	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230412	9.38	9.4	8.74	8.75	141900	8.75	down	down	correct
LINK.US	Interlink Electronics Inc	20230412	8.99	9.2	8.7545	9.2	6636	9.2	up	up	correct
LIQT.US	LiqTech International Inc	20230412	0.42	0.42	0.4	0.41	105900	0.41	down	down	correct
LITE.US	Lumentum Holdings Inc	20230412	47.15	47.35	45.19	45.38	966100	45.38	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230412	1.95	1.95	1.87	1.9	48500	1.9	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230412	10.15	10.17	10.15	10.16	2236100	10.16	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230412	10.4	10.4	10.18	10.18	1300	10.18	down	down	correct
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230412	0.14	0.142	0.11	0.1209	138920	0.1209	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20230412	31.33	31.33	31.31	31.31	1100	31.31	down	down	correct
LIVN.US	LivaNova PLC	20230412	43.38	43.945	42.25	42.28	491400	42.28	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230412	0.8	0.8	0.64	0.69	408500	0.69	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230412	0.092	0.092	0.074	0.08	19800	0.08	down	down	correct
LIZI.US	Lizhi Inc	20230412	0.719	0.72	0.681	0.696	60900	0.696	down	down	correct
LKCO.US	Luokung Technology Corp	20230412	1.75	1.751	1.554	1.66	244100	1.66	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230412	59.94	60.3	58.04	58.17	94700	58.17	down	up	incorrect
LKQ.US	LKQ Corporation	20230412	56.84	57	56.22	56.31	809100	56.31	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230412	53.48	53.9	52.91	53.09	41200	53.09	down	down	correct
LMB.US	Limbach Holdings Inc	20230412	18	18.005	17.73	17.73	92700	17.73	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230412	0.56	0.595	0.499	0.507	329000	0.507	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20230412	0.058	0.0784	0.058	0.0749	3949	0.0749	up	up	correct
LMFA.US	LM Funding America Inc	20230412	0.83	0.868	0.83	0.865	91700	0.865	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20230412	6.71	6.72	6.54	6.6	28700	6.6	down	down	correct
LMNR.US	Limoneira Company	20230412	17.65	17.69	17.27	17.59	56300	17.59	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20230412	2.5	2.55	2.5	2.51	1792	2.51	up	down	incorrect
LMST.US	Limestone Bancorp Inc	20230412	22.77	23.03	22.51	22.61	6800	22.61	down	down	correct
LNSR.US	LENSAR Inc	20230412	2.56	2.64	2.56	2.62	2100	2.62	up	up	correct
LNT.US	Alliant Energy Corporation	20230412	55.34	55.54	54.64	54.74	1218600	54.74	down	down	correct
LNTH.US	Lantheus Holdings Inc	20230412	87.37	87.74	85.44	85.48	735400	85.48	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230412	5.04	5.05	4.95	4.95	19600	4.95	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20230412	24.89	25.155	24.03	24.34	219300	24.34	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230412	9.37	9.49	9.051	9.07	276400	9.07	down	down	correct
LOGI.US	Logitech International S.A	20230412	57.7	57.74	56.75	57.03	595900	57.03	down	up	incorrect
LOOP.US	Loop Industries Inc	20230412	3.07	3.17	3.07	3.1	48400	3.1	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230412	116.89	118.52	116.78	117.39	171000	117.39	up	down	incorrect
LOVE.US	The Lovesac Company	20230412	28.83	28.86	27.5	27.64	374800	27.64	down	down	correct
LPCN.US	Lipocine Inc	20230412	0.33	0.33	0.305	0.306	135700	0.306	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20230412	195.33	200.99	195.27	196.76	737800	196.76	up	up	correct
LPRO.US	Open Lending Corporation	20230412	7.15	7.2	6.7	6.71	728900	6.71	down	up	incorrect
LPSN.US	LivePerson Inc	20230412	4.8	4.94	4.61	4.71	1310700	4.71	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20230412	1.44	1.44	1.41	1.41	2500	1.41	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20230412	0.315	0.354	0.315	0.353	604500	0.353	up	up	correct
LQDA.US	Liquidia Corporation	20230412	6.77	6.79	6.64	6.67	178500	6.67	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230412	13.1	13.14	12.95	12.98	122400	12.98	down	down	correct
LRCX.US	Lam Research Corporation	20230412	513.34	513.67	496.12	497.07	972800	497.07	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20230412	20.73	21.502	20.73	21	15100	21	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20230412	4.62	4.77	4.49	4.53	170900	4.53	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20230412	10.38	10.38	10.34	10.34	1300	10.34	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20230412	93.18	93.41	90.37	90.4	1053300	90.4	down	down	correct
LSEA.US	Landsea Homes Corporation	20230412	6.24	6.302	6.04	6.04	7500	6.04	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230412	0.1385	0.14	0.1385	0.1398	9943	0.1398	up	up	correct
LSTR.US	Landstar System Inc	20230412	179.89	180.24	178.45	178.96	169800	178.96	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230412	29.48	29.64	29.19	29.23	748800	29.23	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230412	26.18	26.18	26.18	26.18	100	26.18
LSXMK.US	The Liberty SiriusXM Group	20230412	29.42	29.47	29.06	29.12	1096400	29.12	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230412	5.14	5.14	5.14	5.14	0	5.14
LTBR.US	Lightbridge Corporation	20230412	4.1	4.14	4.01	4.02	22800	4.02	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20230412	4.87	4.87	4.87	4.87	0	4.87
LTCH.US	Latch Inc	20230412	0.61	0.67	0.6	0.653	224500	0.653	up	up	correct
LTCHW.US	Latch Inc	20230412	0.06	0.06	0.06	0.06	900	0.06
LTIFX.US	LTIFX	20230412	5.19	5.19	5.19	5.19	0	5.19
LTRN.US	Lantern Pharma Inc	20230412	5.18	5.18	5	5.02	8600	5.02	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230412	0.784	0.83	0.741	0.741	349300	0.741	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230412	23	23	23	23	200	23
LTRX.US	Lantronix Inc	20230412	4.61	4.65	4.54	4.59	53600	4.59	down	down	correct
LTRYW.US	Lottery Com	20230412	0.02	0.024	0.016	0.0181	77913	0.0181	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230412	1.41	1.472	1.35	1.39	56100	1.39	down	down	correct
LULU.US	Lululemon Athletica Inc	20230412	370	370	363.11	363.54	1092900	363.54	down	down	correct
LUMO.US	Lumos Pharma Inc	20230412	3.41	3.51	3.41	3.46	1300	3.46	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230412	6.97	7.05	6.76	6.81	164300	6.81	down	down	correct
LUNG.US	Pulmonx Corporation	20230412	11.34	11.34	10.93	10.96	242200	10.96	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230412	10.4308	10.4308	10.4308	10.4308	0	10.4308
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230412	2.08	2.08	1.9	1.96	45500	1.96	down	down	correct
LVO.US	LiveOne Inc	20230412	1.37	1.46	1.36	1.37	589400	1.37
LVOX.US	LiveVox Holding Inc	20230412	2.97	3.18	2.97	3.09	45700	3.09	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230412	2.67	2.67	2.67	2.67	5	2.67
LVOXW.US	LiveVox Holding Inc	20230412	0.31	0.34	0.28	0.28	48190	0.28	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20230412	1.44	1.59	1.44	1.55	60200	1.55	up	up	correct
LWAY.US	Lifeway Foods Inc	20230412	6.05	6.25	6.05	6.25	8600	6.25	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230412	4.95	5.16	4.78	4.85	415100	4.85	down	down	correct
LX.US	LexinFintech Holdings Ltd	20230412	2.65	2.65	2.55	2.56	281600	2.56	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230412	2.44	2.46	2.32	2.33	317100	2.33	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230412	0.63	0.66	0.57	0.614	49200	0.614	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230412	2.81	2.83	2.57	2.57	675600	2.57	down	down	correct
LYFT.US	Lyft Inc	20230412	10.41	10.485	9.75	9.78	15528600	9.78	down	down	correct
LYLT.US	Loyalty Ventures Inc	20230412	0.0189	0.0189	0.0141	0.015	60587	0.015	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230412	2.51	2.73	2.5	2.51	79900	2.51
LYTS.US	LSI Industries Inc	20230412	13.1	13.28	12.91	13.14	161600	13.14	up	up	correct
LZ.US	LegalZoom.com Inc	20230412	9.31	9.419	9.06	9.08	355500	9.08	down	down	correct
MACA.US	Moringa Acquisition Corp	20230412	10.54	10.54	10.54	10.54	0	10.54
MACAU.US	Moringa Acquisition Corp	20230412	10.25	10.25	10.25	10.25	0	10.25
MACAW.US	Moringa Acquisition Corp	20230412	0.08	0.09	0.08	0.09	3420	0.09	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20230412	12.73	12.9	12.5	12.81	48400	12.81	up	up	correct
MANH.US	Manhattan Associates Inc	20230412	154.33	154.55	152.74	153.01	132000	153.01	down	up	incorrect
MAPS.US	WM Technology Inc	20230412	0.684	0.684	0.63	0.635	326300	0.635	down	down	correct
MAPSW.US	WM Technology Inc	20230412	0.0677	0.0677	0.0675	0.0675	450	0.0675	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230412	10.71	10.71	10.71	10.71	0	10.71
MAQCU.US	Maquia Capital Acquisition Corporation	20230412	10.7	10.7	10.7	10.7	0	10.7
MAR.US	Marriott International Inc	20230412	164.93	165.29	161.01	161.47	1370600	161.47	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20230412	10.05	10.58	9.69	9.95	43348600	9.95	down	down	correct
MARK.US	Remark Holdings Inc	20230412	1.16	1.19	1.1	1.12	182900	1.12	down	down	correct
MARPS.US	Marine Petroleum Trust	20230412	7.41	7.92	7.41	7.74	4000	7.74	up	up	correct
MASI.US	Masimo Corporation	20230412	190.39	192.55	189.72	191.16	406200	191.16	up	up	correct
MASS.US	908 Devices Inc	20230412	8.9	9.03	8.53	8.61	124700	8.61	down	down	correct
MAT.US	Mattel Inc	20230412	17.99	17.99	17.41	17.43	2036400	17.43	down	down	correct
MATW.US	Matthews International Corporation	20230412	36.77	37.17	36.77	36.96	60500	36.96	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230412	29.34	29.78	28.55	28.97	518300	28.97	down	down	correct
MAYS.US	J.W. Mays Inc	20230412	43.5	43.5	43.5	43.5	0	43.5
MBCN.US	Middlefield Banc Corp	20230412	28.17	28.76	28.1	28.4	21500	28.4	up	up	correct
MBIN.US	Merchants Bancorp	20230412	26.35	26.4	25.82	25.87	94100	25.87	down	down	correct
MBINN.US	Merchants Bancorp	20230412	20.48	20.6	20.03	20.54	17900	20.54	up	up	correct
MBINO.US	Merchants Bancorp	20230412	20.71	20.82	20.55	20.6	13100	20.6	down	down	correct
MBINP.US	Merchants Bancorp	20230412	23	23	23	23	400	23
MBIO.US	Mustang Bio Inc	20230412	3.16	3.16	2.82	2.82	88300	2.82	down	down	correct
MBNKP.US	Medallion Bank	20230412	23	23	23	23	0	23
MBOT.US	Microbot Medical Inc	20230412	1.8	1.88	1.8	1.84	15700	1.84	up	up	correct
MBRX.US	Moleculin Biotech Inc	20230412	0.91	0.92	0.86	0.9079	68601	0.9079	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230412	10.93	10.93	10.93	10.93	3	10.93
MBTCU.US	Nocturne Acquisition Corporation	20230412	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230412	55.25	55.38	53.87	54.55	166000	54.55	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230412	29.06	29.06	28.57	28.84	25300	28.84	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230412	10.68	10.68	10.68	10.68	0	10.68
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230412	0.2	0.2	0.1801	0.1801	1100	0.1801	down	down	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230412	10.37	10.37	10.37	10.37	100	10.37
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230412	10.23	10.23	10.23	10.23	0	10.23
MCBC.US	Macatawa Bank Corporation	20230412	9.72	9.77	9.65	9.71	32000	9.71	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230412	16.79	16.79	16.31	16.42	26791	16.42	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230412	29.25	29.365	28.74	29.04	101200	29.04	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230412	81.29	81.58	79.06	79.23	2406800	79.23	down	down	correct
MCHX.US	Marchex Inc	20230412	1.94	1.94	1.87	1.93	14400	1.93	down	down	correct
MCRB.US	Seres Therapeutics Inc	20230412	5.965	6	5.71	5.72	1377273	5.72	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230412	76.6	76.81	75.29	75.33	77900	75.33	down	down	correct
MDB.US	MongoDB Inc	20230412	223.99	234.83	222.3	226.21	3542400	226.21	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230412	235.01	242.8	231.51	241.53	353600	241.53	up	up	correct
MDGS.US	Medigus Ltd	20230412	4.372	4.41	4.372	4.39	1800	4.39	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230412	0.0393	0.045	0.03	0.0301	10008	0.0301	down	down	correct
MDIA.US	MediaCo Holding Inc	20230412	1.06	1.06	1.06	1.06	3300	1.06
MDJH.US	MDJM Ltd	20230412	1.35	1.495	1.35	1.48	11100	1.48	up	up	correct
MDLZ.US	Mondelez International Inc	20230412	70.36	70.69	70.01	70.21	6794200	70.21	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230412	0.589	0.616	0.578	0.585	27400	0.585	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20230412	0.85	0.85	0.805	0.82	6200	0.82	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20230412	20.55	20.55	20.55	20.55	3	20.55
MDRX.US	Allscripts Healthcare Solutions Inc	20230412	12.81	12.9	12.36	12.39	1014400	12.39	down	down	correct
MDVL.US	Medavail Holdings Inc	20230412	0.265	0.273	0.25	0.255	33300	0.255	down	down	correct
MDWD.US	MediWound Ltd	20230412	12.57	12.82	12.57	12.69	4600	12.69	up	up	correct
MDWT.US	Midwest Holding Inc	20230412	14	14	13.51	13.98	2100	13.98	down	down	correct
MDXG.US	MiMedx Group Inc	20230412	3.32	3.34	3.135	3.14	329389	3.14	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230412	3.32	3.39	3.25	3.27	54900	3.27	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230412	2.2	2.28	2.19	2.21	1246200	2.21	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20230412	194.68	194.84	189.3	189.58	328600	189.58	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230412	0.31	0.31	0.281	0.301	44700	0.301	down	down	correct
MEIP.US	MEI Pharma Inc	20230412	0.24	0.2439	0.2356	0.242	17602	4.84	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230412	10.25	10.25	10.23	10.23	3800	10.23	down	down	correct
MELI.US	MercadoLibre Inc	20230412	1307.46	1314.91	1249.7	1256.04	393400	1256.04	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230412	10.85	10.85	10.85	10.85	0	10.85
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230412	10.88	10.88	10.88	10.88	0	10.88
MEOH.US	Methanex Corporation	20230412	46.3	46.3	44.97	44.99	343300	44.99	down	down	correct
MERC.US	Mercer International Inc	20230412	9.65	9.71	9.47	9.56	235000	9.56	down	down	correct
MESA.US	Mesa Air Group Inc	20230412	2.41	2.41	2.24	2.28	194500	2.28	down	down	correct
MESO.US	Mesoblast Limited	20230412	3.46	3.48	3.39	3.39	113200	3.39	down	down	correct
METC.US	Ramaco Resources Inc	20230412	8.68	8.85	8.49	8.64	240700	8.64	down	down	correct
METCL.US	METCL	20230412	25.965	26.24	25.96	26.24	1700	25.677	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20230412	0.21	0.22	0.21	0.21	172500	0.21
MF.US	Missfresh Limited American Depositary Shares	20230412	1.15	1.15	1.06	1.09	7600	1.09	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20230412	1.23	1.29	1.23	1.26	31300	1.26	up	up	correct
MFIN.US	Medallion Financial Corp	20230412	6.83	6.95	6.7	6.77	56000	6.77	down	down	correct
MGEE.US	MGE Energy Inc	20230412	79.31	79.58	77.36	77.43	140100	77.43	down	down	correct
MGI.US	MoneyGram International Inc	20230412	10.6	10.6	10.5	10.52	1496300	10.52	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230412	13.28	13.42	13.28	13.33	10600	13.33	up	up	correct
MGNI.US	Magnite Inc	20230412	9.25	9.32	8.64	8.65	966100	8.65	down	down	correct
MGNX.US	MacroGenics Inc	20230412	6.35	6.55	6.22	6.36	492500	6.36	up	up	correct
MGPI.US	MGP Ingredients Inc	20230412	97.39	98.63	96.62	97.16	71300	97.16	down	down	correct
MGRC.US	McGrath RentCorp	20230412	88.86	89.88	88.18	89.65	120600	89.185	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230412	0.78	0.83	0.78	0.79	737100	0.79	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20230412	5.4	5.5	5.18	5.35	171000	5.35	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230412	10.535	10.62	10.3701	10.59	7168	10.59	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230412	2.26	2.29	2.21	2.23	58500	2.23	down	down	correct
MICT.US	MICT Inc	20230412	1.42	1.43	1.15	1.19	2162428	1.19	down	down	correct
MIDD.US	The Middleby Corporation	20230412	140.44	140.44	138.35	138.41	222129	138.41	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230412	3	3.22	3	3	216600	3
MIND.US	MIND Technology Inc	20230412	0.53	0.61	0.51	0.54	22600	0.54	up	down	incorrect
MINDP.US	MIND Technology Inc	20230412	6.56	6.99	6.56	6.88	1800	6.88	up	up	correct
MINM.US	Minim Inc. Common Stock	20230412	0.12	0.13	0.1	0.11	78616	2.75	down	down	correct
MIR.US	WT	20230412	1.68	1.68	1.57	1.58	3754	1.58	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230412	23.42	25.18	22.345	23.51	5637400	23.51	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230412	1.5	1.5	1.29	1.29	63300	1.29	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230412	3.8	3.84	3.65	3.67	104000	3.67	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230412	10.24	10.24	10.24	10.24	100	10.24
MITAU.US	Coliseum Acquisition Corp. Unit	20230412	10.36	10.36	10.25	10.25	1000	10.25	down	up	incorrect
MITAW.US	Coliseum Acquisition Corp. Warrant	20230412	0.1201	0.1201	0.1201	0.1201	233	0.1201
MITK.US	Mitek Systems Inc	20230412	9.16	9.25	9.06	9.09	212600	9.09	down	down	correct
MKSI.US	MKS Instruments Inc	20230412	86.2	86.24	82.19	82.21	465100	82.21	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230412	1.7	1.7	1.645	1.645	29000	1.645	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230412	340.15	342.3	334.18	337.59	365100	337.59	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230412	187.28	187.75	181.76	184.35	41000	184.35	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230412	10.49	10.5	10.41	10.5	4000	10.5	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20230412	10.06	10.06	10.06	10.06	100	10.06
MLACW.US	Malacca Straits Acquisition Company Limited	20230412	0.065	0.065	0.065	0.065	298	0.065
MLCO.US	Melco Resorts & Entertainment Limited	20230412	12.48	12.8	12.48	12.57	3106000	12.57	up	up	correct
MLKN.US	MillerKnoll Inc	20230412	18.79	18.96	18.28	18.34	792900	18.34	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20230412	15.23	15.34	14.95	14.98	6800	14.98	down	down	correct
MMAT.US	Meta Materials Inc	20230412	0.41	0.41	0.35	0.38	7867200	0.38	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230412	2.57	2.71	2.57	2.57	33604	2.57
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230412	1.7	1.749	1.65	1.749	33400	1.749	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20230412	76.92	76.96	75.88	75.99	159400	75.99	down	down	correct
MMYT.US	MakeMyTrip Limited	20230412	24.29	24.64	23.85	24.02	291300	24.02	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230412	1.99	1.99	1.93	1.94	32600	1.94	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230412	136.48	136.91	131.435	132.8	391100	132.8	down	up	incorrect
MNKD.US	MannKind Corporation	20230412	4	4.05	3.88	3.9	1822900	3.9	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230412	3.025	3.055	2.97	2.98	95500	2.98	down	down	correct
MNOV.US	MediciNova Inc	20230412	2.3	2.34	2.25	2.29	35800	2.29	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20230412	1.27	1.32	1.25	1.25	21200	1.25	down	up	incorrect
MNRO.US	Monro Inc	20230412	47.79	47.95	46.6	47.45	323500	47.45	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230412	22.92	23.05	22.38	22.65	15900	22.65	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20230412	24	24	24	24	100	24
MNST.US	Monster Beverage Corporation	20230412	52.31	52.82	52.16	52.47	3571900	52.47	up	up	correct
MNTK.US	Montauk Renewables Inc	20230412	7.24	7.243	6.955	7	198300	7	down	down	correct
MNTS.US	Momentus Inc	20230412	0.505	0.505	0.47	0.47	495000	0.47	down	down	correct
MNTSW.US	Momentus Inc	20230412	0.0354	0.0483	0.035	0.0432	41724	0.0432	up	up	correct
MNTV.US	Momentive Global Inc	20230412	9.34	9.36	9.33	9.35	2840500	9.35	up	up	correct
MNTX.US	Manitex International Inc	20230412	5.18	5.3	5.15	5.3	21200	5.3	up	up	correct
MODV.US	ModivCare Inc	20230412	86.27	86.55	81.95	82.26	83000	82.26	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20230412	23.33	23.33	22.57	22.89	27200	22.89	down	down	correct
MOGO.US	Mogo Inc	20230412	0.7	0.72	0.685	0.7	145900	0.7
MOLN.US	Molecular Partners AG American Depositary Shares	20230412	6.3	6.45	6.19	6.19	1800	6.19	down	up	incorrect
MOMO.US	Momo Inc	20230412	8.5	8.59	8.03	8.11	1097700	8.11	down	up	incorrect
MOR.US	MorphoSys AG	20230412	4.82	4.93	4.67	4.92	65100	4.92	up	up	correct
MORF.US	Morphic Holding Inc	20230412	35.91	36.17	34.82	35.67	259000	35.67	down	down	correct
MORN.US	Morningstar Inc	20230412	205.22	207.97	203.83	204	166800	204	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20230412	0.838	0.838	0.81	0.819	17200	0.819	down	down	correct
MOVE.US	Movano Inc	20230412	1.25	1.25	1.2	1.2	15900	1.2	down	down	correct
MOXC.US	Moxian Inc	20230412	1.08	1.107	1.03	1.04	52700	1.04	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20230412	5.71	5.79	5.55	5.64	275800	5.64	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230412	24.91	24.91	24.4	24.56	23600	24.56	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230412	10.305	10.305	10.305	10.305	1700	10.305
MPWR.US	Monolithic Power Systems Inc	20230412	492.7	493.35	465.36	465.89	373300	465.89	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230412	4.47	4.525	4.235	4.27	5574200	4.27	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230412	0.859	0.86	0.792	0.857	516300	0.857	down	down	correct
MRAM.US	Everspin Technologies Inc	20230412	6.41	6.5	6.32	6.43	34600	6.43	up	up	correct
MRBK.US	Meridian Corporation	20230412	12.4	12.54	11.852	12.31	95600	12.31	down	down	correct
MRCC.US	Monroe Capital Corporation	20230412	7.63	7.86	7.63	7.79	32200	7.79	up	up	correct
MRCY.US	Mercury Systems Inc	20230412	52.43	52.95	51.66	51.67	172700	51.67	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230412	0.926	1.05	0.926	0.98	1812000	0.98	up	up	correct
MRIN.US	Marin Software Incorporated	20230412	0.91	0.94	0.85	0.86	59300	0.86	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20230412	0.95	0.95	0.83	0.83	25700	0.83	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230412	6.08	6.3	6.08	6.08	2300	6.08
MRNA.US	Moderna Inc	20230412	156.35	159.05	154.62	155.56	2964900	155.56	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20230412	7.08	7.17	6.76	7.05	525400	7.05	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230412	4.18	4.29	4.013	4.03	800800	4.03	down	down	correct
MRTN.US	Marten Transport Ltd	20230412	20.82	20.82	20.49	20.6	171100	20.6	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20230412	39.69	40.36	38.98	39.1	846700	39.1	down	down	correct
MRUS.US	Merus N.V	20230412	19.11	19.879	19.11	19.8	255000	19.8	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20230412	13.89	13.95	13.48	13.75	1115500	13.75	down	down	correct
MRVL.US	Marvell Technology Inc	20230412	40.71	40.93	39.46	39.53	8471400	39.53	down	down	correct
MS.US	PO	20230412	19.22	19.245	19.05	19.2	95237	19.2	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230412	20.39	20.59	20.2	20.22	78200	20.22	down	down	correct
MSDA.US	MSD Acquisition Corp	20230412	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230412	81.48	82.35	80.11	80.29	62600	80.29	down	down	correct
MSFIX.US	The Multi	20230412	10.76	10.76	10.76	10.76	0	10.76
MSFT.US	Microsoft Corporation	20230412	284.79	287.01	281.96	283.49	27403400	283.49	down	down	correct
MSGM.US	Motorsport Games Inc	20230412	5.82	5.97	5.535	5.56	122300	5.56	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230412	334.25	335.75	318.34	322.83	881200	322.83	down	up	incorrect
MSVB.US	Mid	20230412	11.45	11.45	11.45	11.45	2	11.45
MTAC.US	MedTech Acquisition Corporation	20230412	10.21	10.21	10.21	10.21	0	10.21
MTACU.US	MedTech Acquisition Corporation	20230412	10.24	10.24	10.24	10.24	0	10.24
MTACW.US	MedTech Acquisition Corporation	20230412	0.061	0.061	0.061	0.061	0	0.061
MTC.US	Mmtec Inc	20230412	1.12	1.13	0.811	0.828	505300	0.828	down	down	correct
MTCH.US	Match Group Inc	20230412	36.54	36.54	34.33	34.38	5247800	34.38	down	down	correct
MTCR.US	Metacrine Inc	20230412	0.5511	0.569	0.5511	0.569	32406	0.569	up	up	correct
MTEM.US	Molecular Templates Inc	20230412	0.43	0.5	0.41	0.46	259000	0.46	up	up	correct
MTEX.US	Mannatech Incorporated	20230412	15.75	15.75	15.74	15.75	900	15.75
MTLS.US	Materialise NV	20230412	7.99	8.07	7.82	7.82	57400	7.82	down	down	correct
MTP.US	Midatech Pharma plc	20230412	0.2817	0.293	0.2402	0.2534	5826770	0.2534	down	down	correct
MTRX.US	Matrix Service Company	20230412	5.3	5.37	5.18	5.22	65400	5.22	down	up	incorrect
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230412	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230412	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230412	0.033	0.033	0.03	0.033	6000	0.033
MTSI.US	MACOM Technology Solutions Holdings Inc	20230412	65.22	65.54	63.2	63.38	281100	63.38	down	down	correct
MTTR.US	Matterport Inc	20230412	2.84	2.86	2.69	2.7	1724300	2.7	down	down	correct
MU.US	Micron Technology Inc	20230412	64.36	64.36	61.84	61.96	16694100	61.96	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230412	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230412	0.11	0.12	0.1	0.11	139555200	0.11
MVBF.US	MVB Financial Corp	20230412	19.01	19.11	18.705	18.81	31900	18.81	down	down	correct
MVIS.US	MicroVision Inc	20230412	2.45	2.55	2.34	2.35	1664300	2.35	down	down	correct
MVST.US	Microvast Holdings Inc	20230412	1.4	1.43	1.25	1.27	1558400	1.27	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230412	0.2199	0.2199	0.183	0.205	25534	0.205	down	up	incorrect
MXCT.US	MaxCyte Inc.	20230412	5	5.29	4.96	5.17	517800	5.17	up	down	incorrect
MYFW.US	First Western Financial Inc	20230412	18.76	18.76	18.36	18.46	7000	18.46	down	down	correct
MYGN.US	Myriad Genetics Inc	20230412	23.31	23.69	22.33	22.39	620700	22.39	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230412	1.65	1.664	1.45	1.5	597000	1.5	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230412	6.21	6.21	5.76	5.95	5700	5.95	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230412	5.99	5.99	5.62	5.83	27500	5.83	down	up	incorrect
MYPS.US	Playstudios Inc	20230412	4.11	4.19	4.002	4.09	225600	4.09	down	down	correct
MYPSW.US	MYPSW	20230412	0.624	0.624	0.59	0.59	700	0.59	down	down	correct
MYRG.US	MYR Group Inc	20230412	124.8	124.8	121.69	122.12	109100	122.12	down	down	correct
MYSZ.US	My Size Inc	20230412	1.65	1.796	1.575	1.71	55200	1.71	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20230412	8.73	8.89	8.73	8.89	500	8.89	up	down	incorrect
NAOV.US	NanoVibronix Inc	20230412	3.185	3.24	3.1	3.24	6400	3.24	up	up	correct
NARI.US	Inari Medical Inc	20230412	66.44	66.52	62.56	62.71	432300	62.71	down	down	correct
NATH.US	Nathan's Famous Inc	20230412	74.55	74.61	72.01	73	9500	73	down	down	correct
NATI.US	National Instruments Corporation	20230412	57.51	57.99	57.35	57.68	35267200	57.68	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230412	10.87	11.07	10.51	10.53	17500	10.53	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230412	2.79	2.81	2.67	2.76	68600	2.76	down	down	correct
NAVI.US	Navient Corporation	20230412	16.16	16.27	15.97	16.02	899000	16.02	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230412	103.94	104.02	102.89	102.96	582000	102.96	down	down	correct
NBN.US	Northeast Bank	20230412	35.91	35.91	34.61	35.06	23900	35.06	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230412	1.55	1.554	1.5	1.53	4300	1.53	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230412	0.16	0.1798	0.16	0.175	190905	0.175	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20230412	10.35	10.35	10.35	10.35	100	10.35
NBSTU.US	Newbury Street Acquisition Corporation	20230412	10.4	10.4	10.4	10.4	0	10.4
NBSTW.US	Newbury Street Acquisition Corporation	20230412	0.0811	0.0811	0.07	0.0778	29598	0.0778	down	down	correct
NBTB.US	NBT Bancorp Inc	20230412	33.69	33.82	33.19	33.36	135900	33.36	down	down	correct
NBTX.US	Nanobiotix S.A	20230412	3.95	3.95	3.95	3.95	100	3.95
NCACU.US	Newcourt Acquisition Corp Unit	20230412	10.53	10.53	10.53	10.53	2	10.53
NCMI.US	National CineMedia Inc	20230412	0.3	0.65	0.29	0.44	371803500	0.44	up	up	correct
NCNA.US	NuCana plc	20230412	0.91	0.91	0.876	0.876	69900	0.876	down	down	correct
NCNO.US	nCino Inc	20230412	24.52	25.11	23.63	24.26	601300	24.26	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20230412	22.165	22.165	21.81	21.81	3800	21.81	down	down	correct
NCTY.US	The9 Limited	20230412	1.08	1.18	1.05	1.05	739800	1.05	down	down	correct
NDAQ.US	Nasdaq Inc	20230412	54.77	55.38	54.68	54.89	2942200	54.89	up	up	correct
NDLS.US	Noodles & Company	20230412	5.16	5.24	4.9	4.99	910136	4.99	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230412	2.05	2.08	1.96	2.05	10000	2.05
NDSN.US	Nordson Corporation	20230412	218.58	219.01	216.06	216.77	176500	216.77	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230412	13.54	13.66	13.44	13.62	68400	13.62	up	up	correct
NEE.US	PQ	20230412	49.35	49.36	49.12	49.22	11917	49.22	down	down	correct
NEGG.US	Newegg Commerce Inc	20230412	1.21	1.3	1.16	1.17	482700	1.17	down	down	correct
NEO.US	NeoGenomics Inc	20230412	15.83	15.9	14.89	14.89	870300	14.89	down	down	correct
NEOG.US	Neogen Corporation	20230412	17.77	17.84	16.95	16.95	1352300	16.95	down	down	correct
NEON.US	Neonode Inc	20230412	7.13	7.19	6.96	6.96	21100	6.96	down	down	correct
NEPH.US	Nephros Inc	20230412	1.45	1.45	1.41	1.42	7700	1.42	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230412	0.52	0.52	0.51	0.52	27000	0.52
NERV.US	Minerva Neurosciences Inc	20230412	2.39	2.5	2.03	2.13	125400	2.13	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20230412	5.09	5.2	5.052	5.17	386900	5.17	up	up	correct
NESRW.US	NESRW	20230412	0.14	0.17	0.14	0.17	9554	0.17	up	up	correct
NEWT.US	Newtek Business Services Corp	20230412	13	13.18	12.71	12.75	150200	12.75	down	down	correct
NEXI.US	NexImmune Inc	20230412	0.395	0.412	0.37	0.395	28800	0.395
NEXT.US	NextDecade Corporation	20230412	5.13	5.16	4.975	5.03	411600	5.03	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230412	11.36	11.41	11.16	11.19	175700	11.19	down	down	correct
NFE.US	New Fortress Energy Inc	20230412	31.25	31.33	30.42	30.79	869000	30.79	down	down	correct
NFLX.US	Netflix Inc	20230412	340.81	342.8	330.04	331.03	3965400	331.03	down	up	incorrect
NFYS.US	UN	20230412	10.24	10.24	10.24	10.24	0	10.24
NGM.US	NGM Biopharmaceuticals Inc	20230412	4.14	4.16	3.77	3.78	217400	3.78	down	down	correct
NGMS.US	NeoGames S.A	20230412	15.88	15.88	14.58	14.7	32100	14.7	down	down	correct
NH.US	NantHealth Inc	20230412	1.7	1.7	1.52	1.6	2900	1.6	down	down	correct
NHTC.US	Natural Health Trends Corp	20230412	5.63	5.74	5.51	5.55	8500	5.55	down	down	correct
NICE.US	NICE Ltd	20230412	224.89	226.92	223.8	224.05	218900	224.05	down	down	correct
NICHX.US	NICHX	20230412	28.81	28.81	28.81	28.81	0	28.81
NICK.US	Nicholas Financial Inc	20230412	5.44	5.48	5.11	5.15	9600	5.15	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230412	0.59	0.6	0.502	0.523	127700	0.523	down	down	correct
NIU.US	Niu Technologies	20230412	3.72	3.79	3.66	3.7	519300	3.7	down	up	incorrect
NKLA.US	Nikola Corporation	20230412	1.12	1.13	0.97	0.993	49990700	0.993	down	down	correct
NKSH.US	National Bankshares Inc	20230412	31.8	32.52	31.8	32.4	19100	32.4	up	up	correct
NKTR.US	Nektar Therapeutics	20230412	0.95	1.01	0.93	0.94	5494900	0.94	down	down	correct
NKTX.US	Nkarta Inc	20230412	3.81	3.975	3.76	3.77	350800	3.77	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230412	1.46	1.51	1.45	1.51	18003	1.51	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230412	0.142	0.142	0.141	0.141	13500	0.141	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20230412	0.76	0.794	0.753	0.775	138800	0.775	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230412	11.9	12.02	11.84	11.89	365900	11.89	down	up	incorrect
NMIH.US	NMI Holdings Inc	20230412	22.88	23.18	22.68	23.08	325300	23.08	up	up	correct
NMRD.US	Nemaura Medical Inc	20230412	0.885	0.92	0.885	0.91	9400	0.91	up	up	correct
NMRK.US	Newmark Group Inc	20230412	6.82	6.83	6.5	6.52	764700	6.52	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230412	1.97	2.06	1.8	1.88	3775100	1.88	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230412	1.32	1.37	1.32	1.35	21700	1.35	up	up	correct
NNBR.US	NN Inc	20230412	1.07	1.11	1.04	1.05	384900	1.05	down	down	correct
NNDM.US	Nano Dimension Ltd	20230412	2.54	2.555	2.475	2.48	1291700	2.48	down	down	correct
NNOX.US	Nano	20230412	6.23	6.32	6.045	6.1	423000	6.1	down	up	incorrect
NODK.US	NI Holdings Inc	20230412	13.49	13.69	13.16	13.49	7600	13.49
NOTV.US	Inotiv Inc	20230412	4.53	4.65	4.4	4.62	499800	4.62	up	up	correct
NOVN.US	Novan Inc	20230412	1.301	1.33	1.23	1.27	67300	1.27	down	up	incorrect
NOVT.US	Novanta Inc	20230412	157.7	157.7	155.29	156.13	74100	156.13	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230412	10.78	10.78	10.78	10.78	0	10.78
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230412	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230412	0.04	0.0429	0.025	0.025	5189	0.025	down	down	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230412	10.3801	10.3801	10.3801	10.3801	0	10.3801
NPCE.US	NeuroPace Inc	20230412	4.79	5.08	4.51	4.6	13200	4.6	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230412	10.25	10.25	10.25	10.25	100	10.25
NRACU.US	Noble Rock Acquisition Corporation	20230412	10.01	10.01	10.01	10.01	100	10.01
NRACW.US	Noble Rock Acquisition Corporation	20230412	0.0805	0.0805	0.0805	0.0805	43839	0.0805
NRBO.US	NeuroBo Pharmaceuticals Inc	20230412	0.69	0.699	0.65	0.676	195200	0.676	down	down	correct
NRC.US	National Research Corporation	20230412	44.7	45.21	44.18	44.52	30600	44.52	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230412	15.07	15.23	14.15	14.18	554100	14.18	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20230412	45.75	45.75	45.33	45.55	24900	45.55	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230412	9.32	9.45	8.95	9.01	273300	9.01	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230412	19.49	19.49	19.49	19.49	0	19.49
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230412	19.71	19.71	19.71	19.71	0	19.71
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230412	19.73	19.73	19.73	19.73	0	19.73
NRXP.US	NRx Pharmaceuticals Inc	20230412	0.64	0.65	0.61	0.62	87500	0.62	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230412	0.1497	0.15	0.1175	0.1497	9400	0.1497
NSIT.US	Insight Enterprises Inc	20230412	140.56	140.99	136.67	137.17	356900	137.17	down	down	correct
NSPR.US	InspireMD Inc	20230412	1.13	1.13	1.04	1.06	8200	1.06	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230412	33.92	34.46	33.84	34.23	265700	34.23	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20230412	10.39	10.74	9.96	10.06	594300	10.06	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230412	10.53	10.56	10.12	10.47	7000	10.47	down	down	correct
NTAP.US	NetApp Inc	20230412	67.16	67.19	66.08	66.4	2305800	66.4	down	down	correct
NTCT.US	NetScout Systems Inc	20230412	29.03	29.31	28.73	28.81	265500	28.81	down	down	correct
NTES.US	NetEase Inc	20230412	88.94	89.7	87.71	88.04	1248800	88.04	down	down	correct
NTGR.US	NETGEAR Inc	20230412	18.38	18.53	18.08	18.11	77700	18.11	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230412	11.9	11.98	11.0808	11.79	21248	11.79	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230412	36.58	36.58	34.41	34.58	780600	34.58	down	down	correct
NTNX.US	Nutanix Inc	20230412	25.39	25.53	24.8	24.8	612200	24.8	down	up	incorrect
NTRA.US	Natera Inc	20230412	52.58	53.31	50.34	51.17	916300	51.17	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230412	3.07	3.23	3.07	3.23	7600	3.23	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230412	1.92	1.92	1.92	1.92	0	1.92
NTRS.US	Northern Trust Corporation	20230412	90.44	90.59	88.15	88.91	942800	88.91	down	down	correct
NTRSO.US	Northern Trust Corporation	20230412	22.96	22.96	22.43	22.43	23200	22.43	down	down	correct
NTWK.US	NetSol Technologies Inc	20230412	2.5	2.64	2.44	2.57	5800	2.57	up	up	correct
NURO.US	NeuroMetrix Inc	20230412	1.5	1.5	1.44	1.44	6100	1.44	down	down	correct
NUVA.US	NuVasive Inc	20230412	42.81	43.05	41.85	41.97	422200	41.97	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230412	27.07	27.34	25.1	25.22	337600	25.22	down	down	correct
NUWE.US	Nuwellis Inc	20230412	4.2	4.29	4.17	4.23	30800	4.23	up	up	correct
NUZE.US	NuZee Inc	20230412	11.01	11.01	11.01	11.01	700	11.01
NVAX.US	Novavax Inc	20230412	9.15	9.34	8.74	9.04	7321600	9.04	down	down	correct
NVCN.US	Neovasc Inc	20230412	30.03	30.03	30.03	30.03	0	30.03
NVCR.US	NovoCure Limited	20230412	66.05	66.14	63.83	64.17	572900	64.17	down	down	correct
NVDA.US	NVIDIA Corporation	20230412	273.7	274.68	264.48	264.95	44625900	264.95	down	down	correct
NVEC.US	NVE Corporation	20230412	82.2	82.32	81.16	82.14	24600	82.14	down	down	correct
NVEE.US	NV5 Global Inc	20230412	100.64	100.65	98.24	99.09	103100	99.09	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230412	41.26	42.56	40.74	42.55	470200	42.55	up	up	correct
NVFY.US	Nova LifeStyle Inc	20230412	0.7	0.7	0.63	0.7	9700	0.7
NVIV.US	InVivo Therapeutics Holdings Corp	20230412	1.01	1.06	0.93	1.01	30300	1.01
NVMI.US	Nova Measuring Instruments Ltd	20230412	98.02	98.25	95.11	96.01	95900	96.01	down	down	correct
NVNO.US	enVVeno Medical Corp	20230412	5.06	5.1	4.76	4.855	41200	4.855	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20230412	0.047	0.047	0.047	0.047	0	0.047
NVOS.US	Novo Integrated Sciences Inc	20230412	0.12	0.12	0.113	0.116	4828600	0.116	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230412	7	7.09	6.66	6.71	908300	6.71	down	down	correct
NVVE.US	Nuvve Holding Corp	20230412	0.8	0.846	0.729	0.752	180000	0.752	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230412	0.0611	0.0899	0.0611	0.0899	280	0.0899	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230412	11.74	11.77	11.54	11.59	460200	11.59	down	down	correct
NWE.US	NorthWestern Corporation	20230412	60.88	60.94	60.01	60.16	285400	60.16	down	down	correct
NWFL.US	Norwood Financial Corp	20230412	28	28.25	27.44	27.7	39400	27.41	down	up	incorrect
NWL.US	Newell Brands Inc	20230412	12.75	12.75	12.2	12.21	3566000	12.21	down	down	correct
NWLI.US	National Western Life Group Inc	20230412	234.82	235.93	232.14	232.36	3100	232.36	down	down	correct
NWPX.US	Northwest Pipe Company	20230412	29.27	29.48	28.78	28.86	42400	28.86	down	down	correct
NWS.US	News Corporation	20230412	17.92	17.95	17.45	17.47	677167	17.47	down	down	correct
NWSA.US	News Corporation	20230412	17.78	17.83	17.27	17.3	2766600	17.3	down	down	correct
NXGN.US	NextGen Healthcare Inc	20230412	17.45	17.6	17.24	17.24	257500	17.24	down	down	correct
NXPI.US	NXP Semiconductors N.V	20230412	173.31	174.33	169.78	170.22	1726800	170.22	down	down	correct
NXST.US	Nexstar Media Group Inc	20230412	179.72	179.87	174.77	174.97	144700	174.97	down	down	correct
NXTC.US	NextCure Inc	20230412	1.525	1.525	1.51	1.51	8300	1.51	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230412	1.115	1.139	1.056	1.11	6200	1.11	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230412	10.3	10.37	10.11	10.14	474300	10.14	down	up	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20230412	18.41	18.41	17.969	18.23	1400	18.23	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230412	20.186	20.32	20.05	20.2	7800	20.2	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20230412	19.64	19.9	19.25	19.9	24700	19.9	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230412	0.32	0.36	0.31	0.35	77100	0.35	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230412	7.91	8.22	7.26	7.26	112400	7.26	down	down	correct
OB.US	Outbrain Inc	20230412	4.59	4.6	4.48	4.49	62700	4.49	down	down	correct
OBLG.US	Oblong Inc	20230412	1.42	1.68	1.42	1.42	28200	1.42
OBNK.US	Origin Bancorp Inc	20230412	31.95	32.09	31.18	31.28	66700	31.28	down	down	correct
OBSV.US	ObsEva SA	20230412	0.089	0.0975	0.089	0.093	223837	0.093	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230412	41.91	43.49	41.61	42.28	4700	42.28	up	up	correct
OCAX.US	OCA Acquisition Corp	20230412	10.38	10.38	10.38	10.38	0	10.38
OCAXU.US	OCA Acquisition Corp	20230412	10.41	10.41	10.41	10.41	0	10.41
OCAXW.US	OCA Acquisition Corp	20230412	0.08	0.08	0.08	0.08	349	0.08
OCC.US	Optical Cable Corporation	20230412	4.54	4.54	4.38	4.38	600	4.38	down	down	correct
OCCI.US	OFS Credit Company Inc	20230412	9.22	9.22	9.13	9.19	35100	9.19	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230412	23.5	23.6	23.5	23.5	4100	23.3724
OCFC.US	OceanFirst Financial Corp	20230412	17.66	17.69	17.19	17.25	152755	17.25	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20230412	23.55	23.55	22.65	22.65	9700	22.65	down	down	correct
OCG.US	Oriental Culture Holding LTD	20230412	0.471	0.533	0.44	0.493	62000	0.493	up	up	correct
OCGN.US	Ocugen Inc	20230412	0.82	0.829	0.78	0.786	2522800	0.786	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230412	18.43	18.53	18.4	18.44	335000	18.44	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20230412	5.29	5.291	5.06	5.08	412200	5.08	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230412	5.51	5.74	5.26	5.68	509881	5.68	up	down	incorrect
OCX.US	OncoCyte Corporation	20230412	0.33	0.35	0.33	0.345	403200	0.345	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230412	342.96	345.64	337.94	340.06	484900	340.06	down	down	correct
ODP.US	The ODP Corporation	20230412	44.01	44.15	42.55	42.67	212152	42.67	down	down	correct
OESX.US	Orion Energy Systems Inc	20230412	1.82	1.87	1.71	1.71	102600	1.71	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20230412	19	19	19	19	200	19
OFIX.US	Orthofix Medical Inc	20230412	17.87	17.9	17.36	17.49	215600	17.49	down	down	correct
OFLX.US	Omega Flex Inc	20230412	106.63	106.73	105.11	106.73	10600	106.73	up	up	correct
OFS.US	OFS Capital Corporation	20230412	10.42	10.42	10.11	10.24	24600	10.24	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230412	21.75	22.3	21.55	22.28	1500	21.971	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20230412	0.611	0.632	0.584	0.6	3892100	0.6	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230412	10.09	10.09	10.05	10.05	600	10.05	down	up	incorrect
OKTA.US	Okta Inc	20230412	80.29	80.68	75.87	75.96	1873000	75.96	down	down	correct
OLB.US	The OLB Group Inc	20230412	0.9611	0.9826	0.96	0.965	14300	0.965	up	up	correct
OLED.US	Universal Display Corporation	20230412	152.11	152.46	148.35	148.7	268300	148.7	down	up	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20230412	9.77	9.77	9.77	9.77	100	9.77
OLK.US	Olink Holding AB (publ)	20230412	21.9	22.25	20.59	20.85	115000	20.85	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230412	59.45	59.915	58.905	59.43	1502200	59.43	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230412	3.35	3.52	3.33	3.52	322500	3.52	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230412	4.27	4.295	4.025	4.04	1558400	4.04	down	down	correct
OM.US	Outset Medical Inc	20230412	18.71	19.32	18.51	19.04	303100	19.04	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230412	90.65	91.73	89.62	89.91	63800	89.91	down	down	correct
OMCL.US	Omnicell Inc	20230412	61.35	62	60.21	60.4	499200	60.4	down	down	correct
OMER.US	Omeros Corporation	20230412	5.67	5.79	5.38	5.61	497600	5.61	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20230412	3.05	3.13	3.02	3.03	11200	3.03	down	up	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20230412	7.91	8.24	7.55	7.76	244700	7.76	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230412	1.09	1.12	1	1	186400	1	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230412	4.42	4.66	4.029	4.29	48700	4.29	down	up	incorrect
ON.US	ON Semiconductor Corporation	20230412	78.78	78.79	76.32	76.46	4850300	76.46	down	up	incorrect
ONB.US	Old National Bancorp	20230412	13.81	13.89	13.52	13.55	1649200	13.55	down	down	correct
ONCR.US	Oncorus Inc	20230412	0.315	0.338	0.31	0.31	17000	0.31	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230412	1.18	1.21	1.11	1.12	527900	1.12	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20230412	0.29	0.3	0.27	0.28	1296700	0.28	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230412	1.12	1.15	1.12	1.13	66100	1.13	up	up	correct
ONDS.US	Ondas Holdings Inc	20230412	1.03	1.03	0.863	0.933	476200	0.933	down	down	correct
ONEW.US	OneWater Marine Inc	20230412	29.1	29.28	27.649	27.77	63600	27.77	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230412	0.68	0.72	0.67	0.67	56600	0.67	down	down	correct
ONVO.US	Organovo Holdings Inc	20230412	2.25	2.25	2.1	2.11	27600	2.11	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230412	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230412	8.82	8.87	8.7	8.79	37300	8.79	down	down	correct
OPCH.US	Option Care Health Inc	20230412	31.79	31.97	31.36	31.47	757300	31.47	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230412	1.92	1.96	1.78	1.78	22235900	1.78	down	down	correct
OPGN.US	OpGen Inc	20230412	1.16	1.16	1.09	1.12	59100	1.12	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230412	3.35	3.35	3.11	3.25	2900	3.25	down	down	correct
OPI.US	Office Properties Income Trust	20230412	8.85	8.905	8.29	8.3	2624999	8.0165	down	down	correct
OPINL.US	Office Properties Income Trust	20230412	15.53	15.625	14.7	14.8	28600	14.8	down	down	correct
OPK.US	OPKO Health Inc	20230412	1.48	1.5	1.43	1.47	2945800	1.47	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20230412	24.02	24.4	22.53	24	3000	24	down	up	incorrect
OPRA.US	Opera Limited	20230412	10.53	10.8	10.44	10.52	269200	10.52	down	down	correct
OPRT.US	Oportun Financial Corporation	20230412	4.03	4.185	3.98	4	343300	4	down	down	correct
OPRX.US	OptimizeRx Corporation	20230412	14.65	14.65	14.13	14.31	174200	14.31	down	down	correct
OPT.US	Opthea Limited	20230412	3.5716	3.5716	3.46	3.46	2715	3.46	down	down	correct
OPTN.US	OptiNose Inc	20230412	1.9	2.05	1.841	1.95	228700	1.95	up	down	incorrect
ORGN.US	Origin Materials Inc	20230412	4.06	4.09	3.89	3.94	909600	3.94	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230412	0.5701	0.59	0.5575	0.5575	10246	0.5575	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230412	2.23	2.23	2.025	2.06	701300	2.06	down	down	correct
ORGS.US	Orgenesis Inc	20230412	1.17	1.23	1.13	1.14	19500	1.14	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230412	10.24	10.24	10.24	10.24	0	10.24
ORIAU.US	Orion Biotech Opportunities Corp	20230412	10.18	10.18	10.18	10.18	100	10.18
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230412	0.017	0.02	0.0065	0.0075	87116	0.0075	down	up	incorrect
OSIS.US	OSI Systems Inc	20230412	102.95	103.65	102.66	102.81	46500	102.81	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230412	5.88	5.88	5.62	5.63	89300	5.63	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230412	874.32	882.13	872.01	877.35	291100	877.35	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230412	2.15	2.19	2.11	2.19	290400	2.19	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230412	19.57	19.57	19.28	19.28	13500	19.28	down	down	correct
ORTX.US	Orchard Therapeutics plc	20230412	5.14	5.31	4.75	4.81	93400	4.81	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230412	13.27	13.32	13.09	13.15	94203	13.15	down	down	correct
OSPN.US	OneSpan Inc	20230412	18.18	18.53	17.97	18	219500	18	down	up	incorrect
OSS.US	One Stop Systems Inc	20230412	2.428	2.47	2.428	2.465	13400	2.465	up	up	correct
OSTK.US	Overstock.com Inc	20230412	19.2	19.37	18.14	18.2	971600	18.2	down	down	correct
OSUR.US	OraSure Technologies Inc	20230412	6.98	7.05	6.83	6.84	398700	6.84	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20230412	12.2	12.28	11.9	11.92	303400	11.92	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230412	10.76	10.76	10.76	10.76	1	10.76
OTECU.US	OceanTech Acquisitions I Corp. Units	20230412	10.42	10.42	10.42	10.42	1	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230412	0.08	0.08	0.07	0.07	6500	0.07	down	down	correct
OTEX.US	Open Text Corporation	20230412	38.99	39.38	38.62	38.77	535000	38.77	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20230412	1.06	1.07	1.04	1.05	231600	1.05	down	down	correct
OTLY.US	Oatly Group AB	20230412	2.3	2.315	2.22	2.25	1687300	2.25	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230412	0.477	0.477	0.43	0.44	339200	0.44	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230412	0.0201	0.0389	0.0201	0.0361	30699	0.0361	up	up	correct
OTRK.US	Ontrak Inc	20230412	0.49	0.51	0.465	0.4902	73927	0.4902	up	up	correct
OTRKP.US	Ontrak Inc	20230412	0.51	0.57	0.51	0.57	5600	0.57	up	down	incorrect
OTTR.US	Otter Tail Corporation	20230412	73.63	74.57	73.36	74.03	183300	74.03	up	up	correct
OUST.US	WT	20230412	0.0578	0.0848	0.0551	0.071	49582	0.071	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230412	23.9	23.92	23.9	23.92	1299	23.92	up	up	correct
OVID.US	Ovid Therapeutics Inc	20230412	2.72	2.96	2.684	2.92	117100	2.92	up	up	correct
OVLY.US	Oak Valley Bancorp	20230412	24.43	25.59	23.98	24.59	45900	24.59	up	up	correct
OWSCX.US	OWSCX	20230412	18.12	18.12	18.12	18.12	0	18.12
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230412	10.71	10.75	10.71	10.75	8500	10.75	up	down	incorrect
OXACU.US	Oxbridge Acquisition Corp. Unit	20230412	10.79	10.79	10.79	10.79	0	10.79
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230412	0.06	0.0606	0.0598	0.06	3252	0.06
OXBR.US	Oxbridge Re Holdings Limited	20230412	1.6	1.706	1.6	1.62	2800	1.62	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230412	0.05	0.05	0.05	0.05	201	0.05
OXLC.US	Oxford Lane Capital Corp	20230412	5.34	5.39	5.28	5.29	1152400	5.215	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230412	23	23.295	22.915	23.295	1500	23.295	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20230412	24.83	24.97	24.8	24.87	5100	24.729	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230412	22.83	23	22.47	23	8000	22.87	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230412	3.13	3.16	3.11	3.14	159500	3.105	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230412	22	22.12	21.42	21.42	800	21.076	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230412	24.6	24.6	24.45	24.55	500	24.55	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20230412	23.62	23.69	23.62	23.69	1300	23.299	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230412	10.47	10.47	10.45	10.47	1500	10.47
OXUSU.US	Oxus Acquisition Corp Unit	20230412	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230412	0.044	0.044	0.0396	0.0414	60100	0.0414	down	up	incorrect
OZK.US	Bank OZK	20230412	34.01	34.39	32.76	32.96	1419100	32.61	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230412	15.79	16.007	15.67	15.85	16500	15.85	up	up	correct
OZON.US	Ozon Holdings PLC	20230412	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230412	13.05	13.14	12.98	13.03	2346200	13.03	down	up	incorrect
PAAS.US	Pan American Silver Corp	20230412	19.3	19.44	18.75	19.07	6995400	18.97	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230412	11.23	11.59	10.63	10.79	3570200	10.79	down	down	correct
PACW.US	PacWest Bancorp	20230412	10.4	10.52	9.81	10.04	6996300	10.04	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230412	13.8	13.83	13.6	13.63	3279500	13.63	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20230412	15.25	15.525	15.2	15.23	78300	15.23	down	down	correct
PALI.US	Palisade Bio Inc	20230412	2.01	2.14	1.92	1.99	328600	1.99	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230412	2.02	2.12	1.94	2.02	41100	2.02
PANA.US	Panacea Acquisition Corp. II	20230412	10.45	10.55	10.24	10.25	25700	10.25	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230412	5.88	6.05	5.82	6.02	163400	6.02	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230412	195.05	196.81	193.43	195.28	2546600	195.28	up	up	correct
PASG.US	Passage Bio Inc	20230412	1.05	1.1	1.03	1.05	110300	1.05
PATI.US	Patriot Transportation Holding Inc	20230412	9.031	9.28	9	9.155	29500	9.155	up	down	incorrect
PATK.US	Patrick Industries Inc	20230412	69.49	69.71	67.91	68.45	97300	68.45	down	down	correct
PAVM.US	PAVmed Inc	20230412	0.398	0.405	0.39	0.394	211000	0.394	down	down	correct
PAX.US	Patria Investments Limited	20230412	14.93	15.09	14.71	15	134700	15	up	up	correct
PAYS.US	PaySign Inc	20230412	3.76	3.76	3.56	3.58	175700	3.58	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230412	5.98	6.04	5.69	5.7	2649900	5.7	down	up	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20230412	0.8101	0.91	0.8101	0.91	2937	0.91	up	down	incorrect
PAYX.US	Paychex Inc	20230412	110.34	110.57	108.28	108.41	1932300	108.41	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230412	10.2	10.2	10.2	10.2	0	10.2
PBBK.US	PB Bankshares Inc. Common Stock	20230412	13.25	13.25	13.25	13.25	0	13.25
PBFS.US	Pioneer Bancorp Inc	20230412	9.06	9.06	8.91	9.01	10100	9.01	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20230412	16.275	16.275	16.275	16.275	287	16.1822
PBLA.US	Panbela Therapeutics Inc	20230412	0.587	0.649	0.5	0.56	24973000	0.56	down	down	correct
PBPB.US	Potbelly Corporation	20230412	9.3	9.64	9.2	9.25	193739	9.25	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230412	0.1	0.102	0.095	0.095	9575200	0.095	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230412	2.96	2.99	2.88	2.91	129800	2.91	down	down	correct
PCAR.US	PACCAR Inc	20230412	71.68	72.65	71.68	72.11	2555900	72.11	up	up	correct
PCB.US	PCB Bancorp	20230412	13.5	13.5	13.26	13.32	35837	13.32	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230412	10.44	10.44	10.44	10.44	7	10.44
PCH.US	PotlatchDeltic Corporation	20230412	49.96	49.96	48.74	48.89	432000	48.89	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230412	42	42.37	41.55	41.84	338900	41.84	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230412	0.45	0.474	0.431	0.44	63100	0.44	down	down	correct
PCT.US	PureCycle Technologies Inc	20230412	6.64	6.675	6.31	6.45	865000	6.45	down	down	correct
PCTI.US	PCTEL Inc	20230412	4.42	4.46	4.34	4.43	58600	4.43	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230412	8.25	8.25	8.25	8.25	0	8.25
PCTTW.US	PureCycle Technologies Inc	20230412	2.79	2.82	2.77	2.78	1191	2.78	down	down	correct
PCTY.US	Paylocity Holding Corporation	20230412	194.21	195.85	190.3	190.37	255200	190.37	down	down	correct
PCVX.US	Vaxcyte Inc	20230412	34.81	35.4	34.11	34.79	718000	34.79	down	up	incorrect
PCYG.US	Park City Group Inc	20230412	6.36	6.5	6.35	6.5	12800	6.5	up	up	correct
PCYO.US	Pure Cycle Corporation	20230412	9.45	9.47	9.23	9.26	25000	9.26	down	up	incorrect
PDCE.US	PDC Energy Inc	20230412	68.75	69.02	67.96	67.99	455100	67.99	down	down	correct
PDCO.US	Patterson Companies Inc	20230412	27.15	27.39	26.65	26.68	942579	26.4202	down	down	correct
PDD.US	Pinduoduo Inc	20230412	69.16	69.69	66.74	67.02	14856100	67.02	down	down	correct
PDEX.US	Pro	20230412	16.27	16.55	16.27	16.45	2400	16.45	up	up	correct
PDFS.US	PDF Solutions Inc	20230412	41.55	41.91	40.91	41.17	125800	41.17	down	down	correct
PDLB.US	PDL Community Bancorp	20230412	7.63	7.64	7.48	7.62	97900	7.62	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230412	6.3	6.34	6.02	6.305	256000	6.305	up	up	correct
PDSKX.US	PDSKX	20230412	25.5	25.5	25.5	25.5	0	25.5
PDSRX.US	PDSRX	20230412	25.42	25.42	25.42	25.42	0	25.42
PDSYX.US	PDSYX	20230412	25.71	25.71	25.71	25.71	0	25.71
PEB.US	PH	20230412	17.5	17.9584	17.367	17.4	2717	17.4	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230412	30.56	30.8	30.35	30.74	11400	30.74	up	up	correct
PEBO.US	Peoples Bancorp Inc	20230412	25.83	25.87	25.36	25.44	67600	25.44	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20230412	32	32	31.31	31.32	414900	31.2273	down	up	incorrect
PEGA.US	Pegasystems Inc	20230412	46.87	47.32	45.62	45.67	161700	45.67	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230412	10.2401	10.2401	10.2401	10.2401	0	10.2401
PENN.US	Penn National Gaming Inc	20230412	30.21	30.26	28.95	29.02	1671000	29.02	down	down	correct
PEP.US	PepsiCo Inc	20230412	182.69	183.78	182.25	182.56	3620885	182.56	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230412	10.22	10.22	10.22	10.22	0	10.22
PERI.US	Perion Network Ltd	20230412	40.28	40.69	38.78	38.83	461400	38.83	down	down	correct
PESI.US	Perma	20230412	12	12.22	11.68	11.76	80300	11.76	down	down	correct
PETQ.US	PetIQ Inc	20230412	11.19	11.38	10.78	10.84	170700	10.84	down	down	correct
PETS.US	PetMed Express Inc	20230412	15.88	15.88	15.47	15.5	218300	15.5	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230412	2.81	2.853	2.69	2.7	41400	2.7	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230412	0.4	0.5	0.4	0.5	687	0.5	up	up	correct
PETZ.US	TDH Holdings Inc	20230412	1.155	1.19	1.1	1.1	10200	1.1	down	down	correct
PFALX.US	PFALX	20230412	6.89	6.89	6.89	6.89	0	6.89
PFBC.US	Preferred Bank	20230412	51.73	51.73	50.35	50.55	86300	50.55	down	down	correct
PFC.US	Premier Financial Corp	20230412	20.16	20.27	19.58	19.64	76266	19.64	down	down	correct
PFFLX.US	PFFLX	20230412	6.89	6.89	6.89	6.89	0	6.89
PFG.US	Principal Financial Group Inc	20230412	76.21	76.26	74.94	75.33	803800	75.33	down	down	correct
PFIE.US	Profire Energy Inc	20230412	1.255	1.28	1.22	1.26	24900	1.26	up	up	correct
PFIN.US	P&F Industries Inc	20230412	5.25	5.28	5.24	5.28	2100	5.28	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20230412	42.14	42.3	41.63	42.21	12400	42.21	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230412	6.89	6.89	6.89	6.89	0	6.89
PFLT.US	PennantPark Floating Rate Capital Ltd	20230412	10.72	10.88	10.72	10.8	296865	10.7014	up	down	incorrect
PFMT.US	Performant Financial Corporation	20230412	3.37	3.42	3.29	3.31	101500	3.31	down	down	correct
PFSW.US	PFSweb Inc	20230412	4.18	4.27	3.99	4.01	173100	4.01	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230412	10.23	10.23	10.23	10.23	18	10.23
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230412	10.23	10.23	10.23	10.23	3	10.23
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230412	0.2209	0.2209	0.13	0.13	3752	0.13	down	up	incorrect
PFX.US	Phenixfin Corporation	20230412	36.0934	36.205	35.75	35.75	687	35.75	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230412	21.16	22.27	21.16	22.27	400	21.942	up	up	correct
PGC.US	Peapack	20230412	28.03	28.15	27.57	27.73	46900	27.73	down	down	correct
PGEN.US	Precigen Inc	20230412	1.02	1.04	0.96	0.96	1084600	0.96	down	down	correct
PGNY.US	Progyny Inc	20230412	33.03	33.12	31.65	32.26	1076000	32.26	down	down	correct
PGRW.US	Progress Acquisition Corp	20230412	10.43	10.43	10.43	10.43	0	10.43
PGRWU.US	Progress Acquisition Corp	20230412	10.07	10.07	10.07	10.07	0	10.07
PGRWW.US	Progress Acquisition Corp	20230412	0.06	0.06	0.06	0.06	1540	0.06
PGSS.US	UN	20230412	10.48	10.48	10.48	10.48	0	10.48
PHAR.US	Pharming Group NV	20230412	11.56	11.655	11.36	11.655	11500	11.655	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230412	8.49	8.95	8.36	8.75	474600	8.75	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230412	0.0003	0.0003	0.0003	0.0003	200	0.0003
PHIO.US	Phio Pharmaceuticals Corp	20230412	5.352	5.38	5.3	5.335	1300	5.335	down	down	correct
PHUN.US	Phunware Inc	20230412	0.75	0.75	0.72	0.73	492400	0.73	down	down	correct
PHUNW.US	Phunware Inc	20230412	0.2374	0.24	0.2187	0.2187	5455	0.2187	down	down	correct
PHVS.US	Pharvaris N.V	20230412	8.24	8.24	8.1	8.1	2700	8.1	down	down	correct
PI.US	Impinj Inc	20230412	138.1	139.5	133.25	135.18	410500	135.18	down	down	correct
PIIVX.US	PIIVX	20230412	41.56	41.56	41.56	41.56	0	41.56
PINC.US	Premier Inc	20230412	32.39	32.47	32.165	32.19	303900	32.19	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230412	0.77	0.775	0.75	0.751	229800	0.751	down	down	correct
PIXY.US	ShiftPixy Inc	20230412	4.25	4.25	4.04	4.04	20000	4.04	down	down	correct
PKBK.US	Parke Bancorp Inc	20230412	17.55	17.55	17.27	17.34	5200	17.34	down	down	correct
PKOH.US	Park	20230412	12.35	12.6	11.97	12.01	37185	12.01	down	down	correct
PLAB.US	Photronics Inc	20230412	15.95	16.02	15.45	15.47	269400	15.47	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230412	36.86	37	34.63	34.68	1199900	34.68	down	down	correct
PLBC.US	Plumas Bancorp	20230412	34.59	35.83	34.55	35.83	4961	35.83	up	up	correct
PLBY.US	PLBY Group Inc	20230412	1.7	1.742	1.61	1.68	610300	1.68	down	down	correct
PLCE.US	The Children's Place Inc	20230412	35.95	36.6	32.01	32.32	963200	32.32	down	down	correct
PLL.US	Piedmont Lithium Inc	20230412	53.98	54.2	51.92	51.92	259900	51.92	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230412	10.3	10.3	10.27	10.28	500	10.28	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20230412	10.29	10.29	10.29	10.29	0	10.29
PLMIW.US	Plum Acquisition Corp. I	20230412	0.1501	0.18	0.1501	0.18	31312	0.18	up	up	correct
PLMR.US	Palomar Holdings Inc	20230412	55.22	55.91	53.77	53.86	94700	53.86	down	down	correct
PLPC.US	Preformed Line Products Company	20230412	124.93	128.07	124.93	125.53	8700	125.53	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20230412	26.6	26.86	25.08	25.4	410551	25.4	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230412	4.15	4.9	4.11	4.86	191300	4.86	up	up	correct
PLTK.US	Playtika Holding Corp	20230412	11.79	11.79	11.325	11.65	1904500	11.65	down	down	correct
PLUG.US	Plug Power Inc	20230412	10.11	10.23	9.32	9.39	27286000	9.39	down	up	incorrect
PLUS.US	ePlus inc	20230412	51.27	51.48	50.19	50.3	49300	50.3	down	down	correct
PLXP.US	PLx Pharma Inc	20230412	0.0953	0.1555	0.0825	0.087	50382179	0.087	down	down	correct
PLXS.US	Plexus Corp	20230412	95.75	96.33	94.94	95.39	124600	95.39	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230412	9.31	9.38	9.16	9.17	733200	9.17	down	down	correct
PMAAX.US	PMAAX	20230412	10.06	10.06	10.06	10.06	0	10.06
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230412	2.96	3	2.95	2.97	50600	2.97	up	down	incorrect
PMD.US	Psychemedics Corporation	20230412	5.62	5.62	5.31	5.37	8700	5.37	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20230412	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230412	10.06	10.06	10.06	10.06	0	10.06
PMGM.US	Priveterra Acquisition Corp	20230412	10.17	10.17	10.17	10.17	100	10.17
PMGMU.US	Priveterra Acquisition Corp	20230412	10.21	10.21	10.19	10.19	300	10.19	down	up	incorrect
PMIFX.US	PMIFX	20230412	8.25	8.25	8.25	8.25	0	8.25
PMT.US	PC	20230412	17.6	17.74	17.48	17.67	15526	17.67	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230412	43.57	43.97	40.96	41.64	34100	41.64	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230412	4.17	4.42	4.04	4.16	404100	4.16	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230412	9.5	9.51	9.02	9.02	7200	9.02	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230412	54.22	54.25	52.005	52.23	417737	52.23	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230412	24.08	24.08	23.4	23.46	11000	23.46	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230412	5.12	5.17	5.03	5.05	353400	5.05	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230412	97.1	97.43	94.72	96.4	13200	96.4	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230412	7.22	7.22	6.81	6.86	437700	6.86	down	down	correct
PNTG.US	The Pennant Group Inc	20230412	14.2	14.37	13.51	13.67	152200	13.67	down	down	correct
POAI.US	Predictive Oncology Inc	20230412	0.289	0.289	0.25	0.276	3308000	0.276	down	down	correct
PODD.US	Insulet Corporation	20230412	317.24	319.47	314.63	316.29	533600	316.29	down	down	correct
POLA.US	Polar Power Inc	20230412	1.25	1.31	1.25	1.25	5900	1.25
POOL.US	Pool Corporation	20230412	349.18	353.92	332.8	333.9	519800	333.9	down	down	correct
POWI.US	Power Integrations Inc	20230412	80.99	81.23	78.71	79	303800	79	down	down	correct
POWL.US	Powell Industries Inc	20230412	41.1	41.55	40.54	40.81	40500	40.81	down	up	incorrect
POWW.US	AMMO Inc	20230412	2.19	2.21	2.09	2.12	594200	2.12	down	down	correct
POWWP.US	AMMO Inc	20230412	24.53	24.65	24.025	24.36	6200	24.36	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230412	23.41	23.45	22.31	22.54	423000	22.54	down	down	correct
PPBT.US	Purple Biotech Ltd	20230412	1.91	1.97	1.82	1.94	22600	1.94	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230412	23.54	23.63	23.21	23.4	387800	23.4	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230412	10.56	10.56	10.56	10.56	0	10.56
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230412	10.17	10.17	10.17	10.17	1	10.17
PPIH.US	Perma	20230412	10.89	10.89	10.77	10.88	5100	10.88	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230412	4.36	4.6	4.36	4.55	99100	4.55	up	up	correct
PPTA.US	Midas Gold Corp.	20230412	5.01	5.16	4.84	5.1	135500	5.1	up	up	correct
PRAA.US	PRA Group Inc	20230412	39.06	39.06	38.43	38.98	182600	38.98	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230412	0.954	0.99	0.889	0.895	451200	0.895	down	down	correct
PRCH.US	Porch Group Inc	20230412	1.36	1.38	1.22	1.26	1454300	1.26	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230412	35.58	35.9	34.775	35.37	376800	35.37	down	down	correct
PRDEX.US	PREDEX Funds	20230412	28.9	28.9	28.9	28.9	0	28.9
PRDO.US	Perdoceo Education Corporation	20230412	13.47	13.58	13.41	13.49	222100	13.49	up	up	correct
PRFT.US	Perficient Inc	20230412	70.63	71	68.56	68.72	121100	68.72	down	up	incorrect
PRFX.US	PainReform Ltd	20230412	0.62	0.68	0.62	0.65	14900	0.65	up	up	correct
PRGS.US	Progress Software Corporation	20230412	54.99	55.76	54.99	55.38	320400	55.38	up	up	correct
PRIM.US	Primoris Services Corporation	20230412	25.65	25.73	25.37	25.47	132052	25.47	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230412	40.97	40.97	40.97	40.97	0	40.97
PRLD.US	Prelude Therapeutics Incorporated	20230412	7.62	7.74	7.375	7.68	55500	7.68	up	up	correct
PRLVX.US	PRLVX	20230412	40.4	40.4	40.4	40.4	0	40.4
PROC.US	Procaps Group S.A. Ordinary Shares	20230412	5	5.2	4.548	4.64	117700	4.64	down	up	incorrect
PROCW.US	Procaps Group S.A. Warrants	20230412	0.2465	0.2742	0.2465	0.25	12317	0.25	up	up	correct
PROF.US	Profound Medical Corp	20230412	10.11	10.24	9.6	9.82	12900	9.82	down	down	correct
PRPH.US	ProPhase Labs Inc	20230412	8.86	8.87	8.57	8.7	24200	8.7	down	down	correct
PROV.US	Provident Financial Holdings Inc	20230412	13.37	13.65	13.37	13.65	800	13.65	up	up	correct
PRPL.US	Purple Innovation Inc	20230412	2.33	2.39	2.21	2.22	686100	2.22	down	up	incorrect
PRPO.US	Precipio Inc	20230412	0.64	0.651	0.62	0.625	9200	0.625	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230412	2.22	2.22	2.12	2.16	379300	2.16	down	down	correct
PRSR.US	Prospector Capital Corp	20230412	9.969	9.969	9.96	9.963	3800	9.963	down	down	correct
PRSRU.US	Prospector Capital Corp	20230412	10.01	10.01	9.972	9.972	1800	9.972	down	down	correct
PRSRW.US	Prospector Capital Corp	20230412	0.0652	0.0804	0.0652	0.0768	6454	0.0768	up	up	correct
PRTA.US	Prothena Corporation plc	20230412	50.06	50.54	49.06	49.18	231200	49.18	down	down	correct
PRTC.US	PureTech Health plc	20230412	27.5	27.5	27.5	27.5	600	27.5
PRTG.US	Portage Biotech Inc	20230412	3.06	3.29	3	3.18	10600	3.18	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20230412	4.21	4.355	4	4.08	10900	4.08	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20230412	2.58	2.77	2.58	2.74	489100	2.74	up	up	correct
PRTS.US	CarParts.com Inc	20230412	5.17	5.24	4.92	4.93	396400	4.93	down	down	correct
PRVA.US	Privia Health Group Inc	20230412	28.6	28.6	26.43	26.92	913100	26.92	down	down	correct
PRVB.US	Provention Bio Inc	20230412	24.34	24.34	24.17	24.27	1440900	24.27	down	down	correct
PSA.US	PQ	20230412	18.2937	18.36	18.225	18.235	7157	18.235	down	down	correct
PSEC.US	Prospect Capital Corporation	20230412	6.85	6.9	6.81	6.81	1025500	6.81	down	down	correct
PSHG.US	Performance Shipping Inc	20230412	0.88	0.92	0.86	0.9	265400	0.9	up	up	correct
PSMT.US	PriceSmart Inc	20230412	78.84	79	76.52	76.93	137500	76.93	down	down	correct
PSNL.US	Personalis Inc	20230412	2.74	2.795	2.54	2.56	175900	2.56	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230412	16.56	16.56	16.56	16.56	0	16.56
PSTV.US	Plus Therapeutics Inc	20230412	0.26	0.27	0.26	0.26	95500	0.26
PSTX.US	Poseida Therapeutics Inc	20230412	2.64	2.67	2.45	2.47	396774	2.47	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20230412	1.24	1.31	1.15	1.26	100000	1.26	up	down	incorrect
PTC.US	PTC Inc	20230412	127.28	127.78	125.84	126.39	601800	126.39	down	down	correct
PTCT.US	PTC Therapeutics Inc	20230412	48.78	48.94	47.85	48.03	338800	48.03	down	up	incorrect
PTDEX.US	PREDEX	20230412	29.08	29.08	29.08	29.08	0	29.08
PTE.US	PolarityTE Inc	20230412	0.42	0.46	0.35	0.38	119500	0.38	down	up	incorrect
PTEN.US	Patterson	20230412	12.48	12.57	12.03	12.16	1901000	12.16	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20230412	18.58	19.21	17.93	18.65	1289500	18.65	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20230412	1.75	1.81	1.64	1.67	36200	1.67	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20230412	0.0351	0.0351	0.032	0.032	511	0.032	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230412	20.87	20.94	20.06	20.09	487100	20.09	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20230412	20.59	20.69	20.4	20.43	7700	20.43	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230412	4.83	4.83	4.55	4.55	2402	4.55	down	down	correct
PTON.US	Peloton Interactive Inc	20230412	11.665	11.67	10.01	10.2	16153200	10.2	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230412	1.02	1.02	0.97	0.98	11800	0.98	down	down	correct
PTRA.US	Proterra Inc	20230412	1.25	1.28	1.14	1.19	2607600	1.19	down	down	correct
PTRS.US	Partners Bancorp	20230412	7.7	7.87	7.7	7.87	4800	7.87	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20230412	27.94	27.95	26.7	26.93	14100	26.93	down	up	incorrect
PTVE.US	Pactiv Evergreen Inc	20230412	8.41	8.41	8	8.03	146700	8.03	down	up	incorrect
PUBM.US	PubMatic Inc	20230412	14.37	14.5	13.78	13.81	270000	13.81	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20230412	10.2	10.2	10.2	10.2	24900	10.2
PUCKU.US	Goal Acquisitions Corp	20230412	10.22	10.22	10.22	10.22	0	10.22
PUCKW.US	Goal Acquisitions Corp	20230412	0.03	0.0375	0.0216	0.037	19859	0.037	up	up	correct
PULM.US	Pulmatrix Inc	20230412	2.864	2.89	2.705	2.71	31500	2.71	down	down	correct
PUYI.US	Puyi Inc	20230412	5.12	5.12	5.12	5.12	200	5.12
PVBC.US	Provident Bancorp Inc	20230412	6.48	6.51	6.315	6.4	104200	6.4	down	down	correct
PWDEX.US	PREDEX	20230412	29.07	29.07	29.07	29.07	0	29.07
PWFL.US	PowerFleet Inc	20230412	3.04	3.1	2.99	3.09	27200	3.09	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230412	23.35	23.47	23.23	23.45	9900	23.45	up	up	correct
PWP.US	Perella Weinberg Partners	20230412	8.84	9.3	8.56	8.59	202000	8.59	down	down	correct
PXLW.US	Pixelworks Inc	20230412	1.45	1.46	1.41	1.42	91700	1.42	down	down	correct
PXS.US	Pyxis Tankers Inc	20230412	5.64	5.64	5.39	5.53	85500	5.53	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20230412	24.87	24.92	24.316	24.5	1600	24.5	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230412	1.63	1.63	1.63	1.63	3	1.63
PYCR.US	Paycor HCM Inc. Common Stock	20230412	24.59	25.02	24.36	24.6	402700	24.6	up	down	incorrect
PYPD.US	PolyPid Ltd	20230412	0.43	0.43	0.38	0.411	166200	0.411	down	down	correct
PYPL.US	PayPal Holdings Inc	20230412	73.94	75.7	73.35	73.5	10422300	73.5	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230412	0.84	0.888	0.8	0.817	24300	0.817	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230412	3.77	3.84	3.56	3.62	1031300	3.62	down	down	correct
PZZA.US	Papa John's International Inc	20230412	77.43	77.65	76.28	76.34	567500	76.34	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230412	124.41	124.5	120.15	120.27	5288300	120.27	down	down	correct
QCRH.US	QCR Holdings Inc	20230412	43.14	43.37	42.14	42.28	29000	42.28	down	down	correct
QDEL.US	Quidel Corporation	20230412	92	92.24	88.84	89.16	425500	89.16	down	down	correct
QFIN.US	360 DigiTech Inc	20230412	19.4	19.66	18.48	18.67	926500	18.67	down	down	correct
QH.US	Quhuo Limited	20230412	1.5	1.522	1.39	1.45	42000	1.45	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230412	6.81	6.83	6.57	6.73	115500	6.73	down	down	correct
QIWI.US	QIWI plc	20230412	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230412	0.914	0.947	0.904	0.914	20400	0.914
QLI.US	Qilian International Holding Group Limited	20230412	1.211	1.26	1.21	1.26	6500	1.26	up	up	correct
QLYS.US	Qualys Inc	20230412	128.53	130.21	127.13	127.66	188700	127.66	down	down	correct
QMCO.US	Quantum Corporation	20230412	1.05	1.06	1	1	121900	1	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230412	0.45	0.469	0.45	0.45	167100	0.45
QNST.US	QuinStreet Inc	20230412	14.87	14.87	14.28	14.3	326800	14.3	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230412	23.5	23.62	23.36	23.43	59800	23.43	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230412	5.86	5.96	5.83	5.92	10200	5.92	up	up	correct
QRTEA.US	Qurate Retail Inc	20230412	0.97	0.98	0.83	0.83	6199500	0.83	down	down	correct
QRTEB.US	Qurate Retail Inc	20230412	4.05	4.2	4.05	4.2	500	4.2	up	up	correct
QRTEP.US	Qurate Retail Inc	20230412	30.24	32	28.4	31.5	78100	31.5	up	down	incorrect
QRVO.US	Qorvo Inc	20230412	95.77	95.88	93.25	93.52	873400	93.52	down	down	correct
QSI.US	Quantum	20230412	1.6	1.637	1.47	1.49	801400	1.49	down	down	correct
QSIAW.US	Quantum	20230412	0.16	0.1625	0.1278	0.1278	3422	0.1278	down	down	correct
QTRX.US	Quanterix Corporation	20230412	13.54	13.89	13.09	13.37	203500	13.37	down	up	incorrect
QTT.US	Qutoutiao Inc	20230412	0.182	0.182	0.182	0.182	0	0.182
QUBT.US	Quantum Computing Inc. Common Stock	20230412	1.3	1.35	1.26	1.27	165100	1.27	down	down	correct
QUIK.US	QuickLogic Corporation	20230412	6.04	6.04	5.75	5.75	18500	5.75	down	down	correct
QURE.US	uniQure N.V	20230412	18.93	19.06	18.39	18.47	381300	18.47	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20230412	14.68	14.72	14.64	14.65	786900	14.65	down	down	correct
RAIL.US	FreightCar America Inc	20230412	2.97	3.08	2.97	3.01	49100	3.01	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230412	7.5	7.5	7.01	7.05	162900	7.05	down	up	incorrect
RAND.US	Rand Capital Corporation	20230412	13.1136	13.1136	13.1136	13.1136	7355	13.1136
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230412	5.45	5.66	5.27	5.3	51700	5.3	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20230412	16.29	16.61	15.98	16.15	307400	16.15	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20230412	38.91	39.22	37.2	37.49	395000	37.49	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230412	1.37	1.39	1.31	1.37	78800	1.37
RBB.US	RBB Bancorp	20230412	14.64	14.64	14.05	14.16	17296	14.16	down	down	correct
RBBN.US	Ribbon Communications Inc	20230412	3.2	3.2	2.92	2.95	978100	2.95	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20230412	40.34	40.84	40.12	40.47	13600	40.47	up	up	correct
RBCN.US	Rubicon Technology Inc	20230412	1.41	1.41	1.41	1.41	200	1.41
RBKB.US	Rhinebeck Bancorp Inc	20230412	7.74	7.74	7.74	7.74	100	7.74
RCAT.US	Red Cat Holdings Inc	20230412	0.98	1.01	0.955	0.961	66800	0.961	down	down	correct
RCEL.US	AVITA Medical Inc	20230412	16.16	16.21	15.68	15.81	134600	15.81	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230412	9.71	9.71	9.71	9.71	0	9.71
RCICX.US	Resource Credit Income Fund Class C	20230412	9.82	9.82	9.82	9.82	0	9.82
RCII.US	Rent	20230412	24.34	24.45	23.545	23.66	318661	23.66	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230412	9.73	9.73	9.73	9.73	0	9.73
RCILX.US	RCILX	20230412	9.71	9.71	9.71	9.71	0	9.71
RCIWX.US	Resource Credit Income Fund Class W Shar	20230412	9.7	9.7	9.7	9.7	0	9.7
RCKT.US	Rocket Pharmaceuticals Inc	20230412	17.29	17.76	17.012	17.14	643500	17.14	down	up	incorrect
RCKY.US	Rocky Brands Inc	20230412	25.79	25.79	24.27	25.01	20700	25.01	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230412	13.25	14.85	12.27	13.6	650000	13.6	up	down	incorrect
RCLFU.US	Rosecliff Acquisition Corp I	20230412	12.25	14.2	11.28	13.76	12700	13.76	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20230412	0.12	0.159	0.09	0.1	336625	0.1	down	up	incorrect
RCM.US	R1 RCM Inc	20230412	15.47	15.53	14.92	14.99	1793300	14.99	down	down	correct
RCMT.US	RCM Technologies Inc	20230412	11.74	12.11	11.66	12	57500	12	up	down	incorrect
RCON.US	Recon Technology Ltd	20230412	0.35	0.39	0.35	0.38	426200	0.38	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230412	0.2501	0.2626	0.2472	0.2573	17100	0.2573	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230412	0.0316	0.0316	0.0316	0.0316	40	0.0316
RDCM.US	RADCOM Ltd	20230412	9.6	9.78	9.6	9.73	2100	9.73	up	up	correct
RDFN.US	Redfin Corporation	20230412	9.48	9.54	8.65	8.67	2569600	8.67	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230412	2.79	3.25	2.71	3.1	349100	3.1	up	up	correct
RDI.US	Reading International Inc	20230412	3.18	3.22	3.1	3.16	5400	3.16	down	down	correct
RDIB.US	Reading International Inc	20230412	19.78	19.78	19.78	19.78	506	19.78
RDNT.US	RadNet Inc	20230412	27.59	27.698	26.69	26.79	404100	26.79	down	down	correct
RDVT.US	Red Violet Inc	20230412	16.18	16.23	15.2	16.19	39500	16.19	up	down	incorrect
RDWR.US	Radware Ltd	20230412	22.81	23.15	22.66	22.83	100600	22.83	up	up	correct
REAL.US	The RealReal Inc	20230412	1.18	1.2	1.11	1.11	1873400	1.11	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230412	1.24	1.27	1.22	1.27	63200	1.27	up	up	correct
REE.US	REE Automotive Ltd.	20230412	0.38	0.38	0.34	0.34	363600	0.34	down	down	correct
REED.US	Reed's Inc	20230412	3.25	3.5	2.91	3.45	5949	3.45	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20230412	1.76	1.76	1.65	1.68	24300	1.68	down	down	correct
REG.US	Regency Centers Corporation	20230412	61.16	61.24	59.79	59.99	664700	59.99	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230412	824.96	827.8	816.89	820.43	414200	820.43	down	down	correct
REKR.US	Rekor Systems Inc	20230412	1.3	1.32	1.18	1.21	184400	1.21	down	down	correct
RELI.US	Reliance Global Group Inc	20230412	2.775	2.8	2.711	2.73	8300	2.73	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20230412	0.11	0.11	0.1099	0.1099	1600	0.1099	down	down	correct
RELL.US	Richardson Electronics Ltd	20230412	19.25	19.49	18.6	18.72	274900	18.72	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230412	17.82	17.85	17.2	17.27	731300	17.27	down	down	correct
REPL.US	Replimune Group Inc	20230412	16.05	16.335	15.52	15.65	747700	15.65	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20230412	97.4	98.52	95.03	96.49	538400	96.49	down	down	correct
RETO.US	ReTo Eco	20230412	0.256	0.299	0.25	0.293	318000	0.293	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20230412	10.54	10.54	10.54	10.54	0	10.54
REVEU.US	Alpine Acquisition Corp Unit	20230412	10.53	10.53	10.53	10.53	0	10.53
REYN.US	Reynolds Consumer Products Inc	20230412	27.57	27.6	27.25	27.34	201500	27.34	down	up	incorrect
RFIL.US	RF Industries Ltd	20230412	4.1	4.59	4.1	4.29	24700	4.29	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230412	28	28	28	28	8	28
RGCO.US	RGC Resources Inc	20230412	23.67	23.93	23.63	23.8	24800	23.6011	up	down	incorrect
RGEN.US	Repligen Corporation	20230412	173.41	182.42	172.72	179.7	724400	179.7	up	up	correct
RGLD.US	Royal Gold Inc	20230412	140.79	141.63	138.6	140.25	384900	140.25	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230412	0.9	0.96	0.88	0.9	33100	0.9
RILYM.US	RILYM	20230412	21.64	21.89	21.59	21.86	11600	21.462	up	up	correct
RGNX.US	REGENXBIO Inc	20230412	17.97	18.15	17.57	17.72	318200	17.72	down	down	correct
RGP.US	Resources Connection Inc	20230412	15.91	15.91	15.58	15.63	217400	15.63	down	up	incorrect
RIBT.US	RiceBran Technologies	20230412	0.93	0.97	0.93	0.96	21600	0.96	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20230412	76.43	76.43	73.79	73.96	52400	73.96	down	down	correct
RIDE.US	Lordstown Motors Corp	20230412	0.568	0.58	0.52	0.522	6439500	0.522	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230412	1.22	1.23	1.17	1.19	1931200	1.19	down	down	correct
RILY.US	B. Riley Financial Inc	20230412	27.5	27.96	26.33	26.8	259100	26.8	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230412	19.25	19.48	19.09	19.32	16800	18.976	up	up	correct
RILYN.US	B. Riley Financial Inc	20230412	19.29	19.36	18.87	18.949	23200	18.543	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20230412	19.35	19.91	19.251	19.26	17800	18.8441	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230412	17.92	18.5	17.867	18.21	40400	17.835	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230412	16.43	16.9	16.43	16.62	50000	16.292	up	up	correct
RIOT.US	Riot Blockchain Inc	20230412	12.26	13.15	11.95	12.35	48039100	12.35	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230412	15.06	15.24	14.11	14.19	23278000	14.19	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230412	7.002	7.13	6.52	6.57	30900	6.57	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20230412	4.13	4.15	3.94	3.96	2632100	3.96	down	down	correct
RLAY.US	Relay Therapeutics Inc	20230412	18.36	18.38	15.85	16.01	1845200	16.01	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230412	2.48	2.49	2.34	2.37	102814	2.37	down	up	incorrect
RLYB.US	Rallybio Corporation Common Stock	20230412	4.79	4.82	4.5	4.52	22400	4.52	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230412	9.99	10.18	9.95	9.95	16600	9.95	down	up	incorrect
RMBL.US	RumbleON Inc	20230412	9.18	9.26	8.41	8.7	112000	8.7	down	down	correct
RMBS.US	Rambus Inc	20230412	50.13	50.61	49.08	49.61	873300	49.61	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230412	5.17	5.3	5.1	5.28	3400	5.28	up	down	incorrect
RMGC.US	RMG Acquisition Corp. III	20230412	10.02	10.02	9.97	9.975	29700	9.975	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20230412	9.97	9.97	9.97	9.97	1265	9.97
RMGCW.US	RMG Acquisition Corp. III	20230412	0.1405	0.1667	0.1405	0.1405	12384	0.1405
RMNI.US	Rimini Street Inc	20230412	4.12	4.14	3.955	4.04	433600	4.04	down	up	incorrect
RMR.US	The RMR Group Inc	20230412	25.38	25.45	24.865	25.01	56302	24.606	down	down	correct
RMTI.US	Rockwell Medical Inc	20230412	2.05	2.07	1.94	2.02	69500	2.02	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20230412	14.18	14.3	13.88	13.99	1133748	13.99	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230412	0.38	0.391	0.371	0.387	104900	0.387	up	up	correct
RNLX.US	Renalytix Plc	20230412	2.61	2.61	2.33	2.41	31000	2.41	down	up	incorrect
RNST.US	Renasant Corporation	20230412	29.72	30.51	29.05	29.22	206800	29.22	down	up	incorrect
RNW.US	Renew Energy Global PLC	20230412	5.75	5.755	5.62	5.64	384600	5.64	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230412	0.71	0.9	0.68	0.8	27200	0.8	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230412	2.77	2.79	2.6	2.6	31100	2.6	down	down	correct
ROAD.US	Construction Partners Inc	20230412	25.52	26.083	25.28	25.63	90900	25.63	up	up	correct
ROCC.US	Ranger Oil Corporation	20230412	43.85	43.85	42.89	43.06	321000	43.06	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230412	10.45	10.45	10.45	10.45	1	10.45
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230412	10.39	10.39	10.39	10.39	2	10.39
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230412	0.3	0.3	0.3	0.3	925	0.3
ROCK.US	Gibraltar Industries Inc	20230412	47.93	48.52	47.8	47.92	350300	47.92	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230412	13.52	13.55	13.23	13.26	1121700	13.26	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230412	7.47	7.63	7.355	7.41	1244200	7.41	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230412	1.39	1.39	1.39	1.39	102	1.39
ROKU.US	Roku Inc	20230412	65.47	65.47	60.42	60.47	9041800	60.47	down	down	correct
ROOT.US	Root Inc	20230412	4.37	4.49	4.1162	4.15	52947	4.15	down	down	correct
ROST.US	Ross Stores Inc	20230412	105.56	105.68	102.76	102.89	1652300	102.89	down	down	correct
ROVR.US	Rover Group Inc	20230412	4.33	4.38	4.21	4.24	444600	4.24	down	down	correct
RPAY.US	Repay Holdings Corporation	20230412	6.83	6.93	6.58	6.6	838700	6.6	down	down	correct
RPD.US	Rapid7 Inc	20230412	46.98	47.75	46.22	46.66	667800	46.66	down	up	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20230412	6.74	7.45	6.7	7.44	58000	7.44	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230412	1	1.05	0.991	1.05	195800	1.05	up	up	correct
RPRX.US	Royalty Pharma plc	20230412	36.71	36.735	36.025	36.11	1278000	36.11	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230412	8.97	8.986	8.59	8.64	88600	8.64	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20230412	48.35	48.48	48.22	48.22	3600	48.22	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230412	15.82	15.89	14.88	14.91	265800	14.91	down	down	correct
RRR.US	Red Rock Resorts Inc	20230412	44.38	44.51	43.2	43.32	170300	43.32	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230412	3.04	3.06	2.75	2.78	318509	2.78	down	up	incorrect
RSSS.US	Research Solutions Inc	20230412	2.16	2.2	2.16	2.18	4300	2.18	up	down	incorrect
RSVR.US	Reservoir Media Inc	20230412	6.29	6.29	6	6.02	38700	6.02	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230412	1.57	1.57	1.57	1.57	100	1.57
RUBY.US	Rubius Therapeutics Inc	20230412	0.0205	0.022	0.02	0.021	191951	0.021	up	up	correct
RUN.US	Sunrun Inc	20230412	20.24	20.49	19.225	19.36	6216200	19.36	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230412	54.01	54.36	53.67	53.93	177500	53.93	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20230412	60.67	61.29	60.6	61	15100	61	up	down	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20230412	16.52	16.57	16.22	16.33	264900	16.33	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20230412	21.24	21.37	20.53	20.56	406500	20.56	down	up	incorrect
RZLT.US	Rezolute Inc	20230412	1.99	2.025	1.77	1.79	17700	1.79	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20230412	31.67	32.07	30.48	30.52	741700	30.52	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230412	4.55	4.64	4.52	4.64	14800	4.64	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230412	1.05	1.14	1	1.1	12643	1.1	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20230412	5.54	5.82	5.32	5.55	17100	5.55	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20230412	11.93	12.38	11.93	12.01	104600	12.01	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230412	0.67	0.69	0.66	0.674	55700	0.674	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20230412	114.73	115.93	112.15	112.25	401181	112.25	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230412	6.76	6.76	6.115	6.15	1061200	6.15	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230412	17.44	17.65	17.18	17.28	89000	17.28	down	down	correct
RXT.US	Rackspace Technology Inc	20230412	1.88	2.06	1.88	2.01	2369986	2.01	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20230412	93.68	94.35	91.95	92.97	334900	92.97	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230412	18.79	19.19	18.15	18.27	531600	18.27	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230412	25.53	25.55	25.4	25.46	11800	25.46	down	down	correct
SABR.US	Sabre Corporation	20230412	4.42	4.48	4.095	4.13	6504100	4.13	down	down	correct
SABRP.US	Sabre Corporation	20230412	61.45	61.75	61.06	61.58	114100	61.58	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20230412	0.42	0.42	0.38	0.38	9300	0.38	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230412	0.0433	0.0433	0.0433	0.0433	200	0.0433
SAFT.US	Safety Insurance Group Inc	20230412	76.93	77.69	76.48	76.72	38300	76.72	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230412	43.61	44.585	42.77	42.82	458700	42.82	down	down	correct
SAIA.US	Saia Inc	20230412	273.88	276.97	270.1	272.39	261200	272.39	down	down	correct
SAL.US	Salisbury Bancorp Inc	20230412	24	24	23.76	23.77	1400	23.77	down	down	correct
SALM.US	Salem Media Group Inc	20230412	1.09	1.09	1.06	1.08	4500	1.08	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230412	10.38	10.405	10.37	10.38	2327	10.38
SAMG.US	Silvercrest Asset Management Group Inc	20230412	18.33	18.52	17.93	18.11	11600	18.11	down	down	correct
SANA.US	Sana Biotechnology Inc	20230412	3.67	3.97	3.665	3.75	1352994	3.75	up	up	correct
SANM.US	Sanmina Corporation	20230412	57.15	57.25	56.38	56.52	193500	56.52	down	down	correct
SANW.US	S&W Seed Company	20230412	1.23	1.24	1.18	1.22	101100	1.22	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230412	25.09	25.22	24.16	24.19	193300	24.19	down	down	correct
SATS.US	EchoStar Corporation	20230412	18.28	18.34	17.78	17.94	167400	17.94	down	down	correct
SAVA.US	Cassava Sciences Inc	20230412	23.51	23.84	22.85	22.9	433200	22.9	down	down	correct
SBAC.US	SBA Communications Corporation	20230412	266.74	266.91	260.27	261.67	609800	261.67	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230412	23.19	23.21	22.5	22.64	604200	22.64	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230412	0.38	0.42	0.38	0.4	15400	0.4	up	down	incorrect
SBFG.US	SB Financial Group Inc	20230412	14.35	15.39	14.35	15.03	9100	15.03	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230412	19.39	19.91	19.35	19.36	1061800	19.36	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20230412	21.76	21.86	21.48	21.62	944200	21.62	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230412	11.88	11.95	11.7	11.75	1974500	11.75	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20230412	33.05	33.05	32.53	32.75	95500	32.75	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230412	5.77	5.81	5.45	5.71	21900	5.71	down	down	correct
SBUX.US	Starbucks Corporation	20230412	106.24	106.58	105.35	105.6	4606000	105.6	down	up	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20230412	10.19	10.194	10.19	10.19	600	10.19
SCAQU.US	Stratim Cloud Acquisition Corp	20230412	10.23	10.23	10.23	10.23	0	10.23
SCAQW.US	Stratim Cloud Acquisition Corp	20230412	0.2101	0.2385	0.2101	0.22	49477	0.22	up	up	correct
SCHL.US	Scholastic Corporation	20230412	35.6	35.73	35.06	35.11	122100	35.11	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230412	31.2	31.7099	30.65	31.55	291726	31.3605	up	up	correct
SCKT.US	Socket Mobile Inc	20230412	1.87	1.87	1.81	1.83	5700	1.83	down	down	correct
SCOR.US	comScore Inc	20230412	1.21	1.21	1.15	1.15	175600	1.15	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230412	9.3	9.7	9.17	9.55	333200	9.55	up	up	correct
SCPL.US	SciPlay Corporation	20230412	16.97	17.21	16.69	16.8	173500	16.8	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230412	0.07	0.07	0.07	0.07	2300	0.07
SCSC.US	ScanSource Inc	20230412	29.92	29.95	29.46	29.51	47600	29.51	down	down	correct
SCVL.US	Shoe Carnival Inc	20230412	26.7	26.87	26	26.15	301600	26.15	down	down	correct
SCWX.US	SecureWorks Corp	20230412	8.46	8.66	8.38	8.41	20500	8.41	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20230412	3.25	3.27	3.05	3.08	942400	3.08	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230412	10.08	10.08	10.08	10.08	0	10.08
SDACU.US	Sustainable Development Acquisition I Corp	20230412	10.1	10.1	10.1	10.1	0	10.1
SDACW.US	Sustainable Development Acquisition I Corp	20230412	0.0795	0.0807	0.07	0.08	10297	0.08	up	up	correct
SDC.US	SmileDirectClub Inc	20230412	0.419	0.43	0.395	0.416	504100	0.416	down	down	correct
SDGR.US	Schrödinger Inc	20230412	28.24	28.53	26.51	26.59	403000	26.59	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230412	0.89	0.894	0.767	0.788	1315200	0.788	down	down	correct
SEAC.US	SeaChange International Inc	20230412	0.5	0.55	0.49	0.53	444100	0.53	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230412	8.29	8.29	7.81	7.88	434000	7.88	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20230412	2.15	2.15	2.15	2.15	55	2.15
SECO.US	Secoo Holding Limited	20230412	0.93	0.989	0.861	0.91	574500	0.91	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230412	293.53	296.25	284.79	284.96	718200	284.96	down	down	correct
SEED.US	Origin Agritech Limited	20230412	5.85	5.85	5.6	5.68	18800	5.68	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20230412	0.87	0.9	0.82	0.84	371200	0.84	down	down	correct
SEER.US	Seer Inc	20230412	3.94	4	3.79	3.88	301457	3.88	down	down	correct
SEIC.US	SEI Investments Company	20230412	57.76	58	56.97	57.43	348400	57.43	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20230412	1.31	1.31	1.15	1.16	1249400	1.16	down	up	incorrect
SELF.US	Global Self Storage Inc	20230412	5.18	5.18	5.1	5.12	13600	5.12	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20230412	53.56	53.7	52.58	53.22	46400	53.22	down	down	correct
SENEB.US	Seneca Foods Corporation	20230412	54	54	54	54	100	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230412	3.7	3.778	3.56	3.57	10600	3.57	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230412	36.72	36.72	36.72	36.72	100	36.72
SFBS.US	ServisFirst Bancshares Inc	20230412	52.92	52.92	51.2	51.36	101799	51.36	down	down	correct
SFIX.US	Stitch Fix Inc	20230412	4.7	4.755	4.135	4.18	3106000	4.18	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230412	34.6	34.825	34.2	34.4	1106958	34.4	down	down	correct
SFNC.US	Simmons First National Corporation	20230412	17.17	17.25	16.64	16.71	295600	16.71	down	down	correct
SFST.US	Southern First Bancshares Inc	20230412	30.65	30.66	30.23	30.42	14500	30.42	down	up	incorrect
SFT.US	Shift Technologies Inc	20230412	1.34	1.36	1.27	1.34	150943	1.34
SGA.US	Saga Communications Inc	20230412	23.9	24.85	23.9	24.5	10700	24.5	up	up	correct
SGBX.US	SG Blocks Inc	20230412	0.92	0.948	0.87	0.904	29200	0.904	down	down	correct
SGC.US	Superior Group of Companies Inc	20230412	7.75	7.75	7.31	7.38	31700	7.38	down	down	correct
SGEN.US	Seagen Inc	20230412	205.4	205.75	205	205.2	1056000	205.2	down	down	correct
SGH.US	SMART Global Holdings Inc	20230412	16.49	16.55	15.66	15.66	487200	15.66	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230412	9.06	9.11	8.69	8.72	41900	8.72	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230412	10.635	10.635	10.635	10.635	1	10.635
SGMA.US	SigmaTron International Inc	20230412	2.51	2.67	2.5	2.52	36900	2.52	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230412	37.3	37.58	36.108	37.2	562900	37.2	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20230412	1.47	1.48	1.35	1.36	2645000	1.36	down	down	correct
SGRP.US	SPAR Group Inc	20230412	1.34	1.35	1.26	1.35	14300	1.35	up	down	incorrect
SGRY.US	Surgery Partners Inc	20230412	36.75	37.13	36.27	36.58	741800	36.58	down	up	incorrect
SGTX.US	Sigilon Therapeutics Inc	20230412	0.671	0.8	0.671	0.75	56800	0.75	up	up	correct
SHBI.US	Shore Bancshares Inc	20230412	13.61	13.64	13.41	13.54	56300	13.54	down	up	incorrect
SHC.US	Sotera Health Company	20230412	17.61	17.69	16.8	16.82	890700	16.82	down	down	correct
SHCR.US	Sharecare Inc	20230412	1.51	1.615	1.5	1.56	843000	1.56	up	down	incorrect
SHCRW.US	Sharecare Inc	20230412	0.146	0.185	0.146	0.185	7900	0.185	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230412	20.4	20.4	19.82	19.96	65300	19.96	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230412	4.82	4.91	4.77	4.86	181600	4.86	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20230412	23.5	23.9	23.045	23.08	1935000	23.08	down	down	correct
SHO.US	PI	20230412	19.6	19.9	19.48	19.4961	26161	19.4961	down	down	correct
SHOO.US	Steven Madden Ltd	20230412	34.69	34.85	33.9	34.1	897500	34.1	down	down	correct
SHPW.US	WT	20230412	0.0157	0.0157	0.0147	0.0157	17450	0.0157
SHYF.US	The Shyft Group Inc	20230412	22.54	22.7	22.21	22.29	97200	22.29	down	up	incorrect
SI.US	PA	20230412	7.87	8.24	7.75	8	59185	8	up	up	correct
SIBN.US	SI	20230412	20.46	20.6	19.82	19.88	348300	19.88	down	down	correct
SIEB.US	Siebert Financial Corp	20230412	1.91	1.92	1.91	1.91	6400	1.91
SIEN.US	Sientra Inc	20230412	1.36	1.41	1.33	1.35	120800	1.35	down	down	correct
SIFY.US	Sify Technologies Limited	20230412	1.31	1.38	1.31	1.38	86500	1.38	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20230412	6.16	6.22	5.84	5.91	421300	5.91	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230412	96.29	97.07	95.94	96.23	154100	96.23	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230412	16.941	17	16.9	16.9	5000	16.9	down	down	correct
SILC.US	Silicom Ltd	20230412	36.16	37	36.16	36.63	7300	36.63	up	down	incorrect
SILK.US	Silk Road Medical Inc	20230412	40.22	40.77	38.81	38.99	424000	38.99	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20230412	65.52	65.77	64.34	64.86	163100	64.86	down	down	correct
SINT.US	Sintx Technologies Inc	20230412	1.58	1.62	1.57	1.58	98800	1.58
SIOX.US	Sio Gene Therapies Inc	20230412	0.415	0.416	0.415	0.415	51862	0.415
SIRI.US	Sirius XM Holdings Inc	20230412	4.075	4.13	3.97	3.98	14255730	3.98	down	down	correct
SISI.US	Shineco Inc	20230412	0.67	0.67	0.597	0.6	25700	0.6	down	down	correct
SITM.US	SiTime Corporation	20230412	133.07	134.57	121.35	121.5	256800	121.5	down	up	incorrect
SIVB.US	SVB Financial Group	20230412	0.6	0.64	0.552	0.565	2372428	0.565	down	down	correct
SIVBP.US	SVB Financial Group	20230412	0.7101	0.84	0.7101	0.812	89263	0.812	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230412	3.67	3.67	3.41	3.53	52752	3.53	down	down	correct
SKIN.US	The Beauty Health Company	20230412	13.05	13.159	12.79	12.85	921400	12.85	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230412	10.23	10.23	10.22	10.23	84500	10.23
SKYAU.US	Skydeck Acquisition Corp	20230412	10.18	10.18	10.18	10.18	0	10.18
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230412	0.0324	0.0476	0.0296	0.0296	1200	0.0296	down	down	correct
SKYT.US	SkyWater Technology Inc	20230412	10.25	10.42	9.51	9.59	238816	9.59	down	down	correct
SKYW.US	SkyWest Inc	20230412	23.47	23.68	22.78	23.23	454900	23.23	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230412	170.52	170.66	165.41	166.56	431700	166.56	down	down	correct
SLAMU.US	Slam Corp	20230412	10.35	10.37	10.35	10.37	500	10.37	up	up	correct
SLAMW.US	Slam Corp	20230412	0.186	0.186	0.1801	0.1801	410	0.1801	down	up	incorrect
SLCR.US	Silver Crest Acquisition Corporation	20230412	4.68	5.18	4.68	4.96	509907	4.96	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230412	0.63	0.66	0.6199	0.6363	2785	0.6363	up	up	correct
SLDB.US	Solid Biosciences Inc	20230412	4.88	5.27	4.76	5.235	14000	5.235	up	up	correct
SNY.US	Sanofi	20230412	55.96	56.27	55.61	55.8	2146900	55.8	down	down	correct
SLGC.US	Somalogic Inc	20230412	3.3	3.36	3.12	3.16	1911100	3.16	down	up	incorrect
SLGCW.US	SomaLogic Inc	20230412	0.51	0.5325	0.444	0.51	13966	0.51
SLGG.US	Super League Gaming Inc	20230412	0.435	0.463	0.417	0.42	118900	0.42	down	down	correct
SLGL.US	Sol	20230412	4.1	4.17	3.8	3.805	10500	3.805	down	down	correct
SLGN.US	Silgan Holdings Inc	20230412	52.6	52.73	51.81	51.96	367900	51.96	down	down	correct
SLM.US	SLM Corporation	20230412	13.51	13.55	13.3	13.44	1592900	13.44	down	down	correct
SLMBP.US	SLM Corporation	20230412	59.5	61.27	59.5	61	7100	61	up	down	incorrect
SLN.US	Silence Therapeutics plc	20230412	6.16	6.2	5.54	5.8	61700	5.8	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230412	3.27	3.47	3.27	3.36	4300	3.36	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20230412	0.27	0.27	0.24	0.25	311900	0.25	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230412	2.81	2.864	2.8	2.81	1500	2.81
SLNO.US	Soleno Therapeutics Inc	20230412	2.73	3.039	2.73	2.92	49200	2.92	up	up	correct
SLP.US	Simulations Plus Inc	20230412	44.11	44.55	43.83	44.17	110011	44.1082	up	up	correct
SLRC.US	SLR Investment Corp	20230412	14.79	14.93	14.78	14.83	108855	14.6926	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230412	1.57	1.57	1.459	1.53	28800	1.53	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230412	1.57	1.59	1.5	1.5	151500	1.5	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20230412	10.28	10.28	10.28	10.28	4	10.28
SLVRW.US	SilverSPAC Inc. Warrant	20230412	0.248	0.248	0.1617	0.1617	1867	0.1617	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230412	10.691	10.691	10.38	10.42	15800	10.42	down	down	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230412	10.0893	10.4	10.082	10.4	39176	10.4	up	up	correct
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20230412	0.0305	0.04	0.0215	0.0384	5000	0.0384	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20230412	36.65	36.65	36.25	36.34	15900	36.34	down	up	incorrect
SMBK.US	SmartFinancial Inc	20230412	22.39	22.57	22.35	22.45	24800	22.45	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20230412	105.87	110.54	105.6	108.11	1495400	108.11	up	up	correct
SMID.US	Smith	20230412	19.9	20.16	19.02	19.02	6300	19.02	down	down	correct
SMIT.US	Schmitt Industries Inc	20230412	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230412	23.82	23.9	22.885	23.51	22100	23.51	down	down	correct
SMMF.US	Summit Financial Group Inc	20230412	19.96	19.96	19.29	19.44	10200	19.44	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230412	1.65	1.66	1.54	1.55	635300	1.55	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20230412	37.08	37.08	36.2	36.23	838800	36.23	down	down	correct
SMSI.US	Smith Micro Software Inc	20230412	1.13	1.17	1.1	1.13	174600	1.13
SMTC.US	Semtech Corporation	20230412	23.07	23.28	22.07	22.1	1904400	22.1	down	down	correct
SMTI.US	Sanara MedTech Inc	20230412	49.77	50.03	47	47.37	16100	47.37	down	down	correct
SNAX.US	Stryve Foods Inc	20230412	0.52	0.59	0.51	0.581	245000	0.581	up	up	correct
SNAXW.US	Stryve Foods Inc	20230412	0.0395	0.0398	0.031	0.032	3103	0.032	down	down	correct
SNBR.US	Sleep Number Corporation	20230412	29.31	29.31	26.83	26.92	363400	26.92	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230412	0.3	0.354	0.297	0.347	323400	0.347	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20230412	0.94	0.95	0.94	0.95	65700	0.95	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230412	17.4	18.71	17	17	5100	17	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20230412	20.15	20.22	18.98	19.18	161400	19.18	down	up	incorrect
SND.US	Smart Sand Inc	20230412	1.73	1.758	1.68	1.7	196200	1.7	down	down	correct
SNDL.US	Sundial Growers Inc	20230412	1.585	1.59	1.5	1.51	2236600	1.51	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230412	19.82	20.03	19.51	19.6	519400	19.6	down	down	correct
SNES.US	SenesTech Inc	20230412	1.26	1.4	1.16	1.38	213300	1.38	up	up	correct
SNEX.US	StoneX Group Inc	20230412	99.42	101.85	99.42	101.4	61400	101.4	up	up	correct
SNFCA.US	Security National Financial Corporation	20230412	6.85	6.85	6.74	6.85	7700	6.85
SNGX.US	Soligenix Inc	20230412	1.57	1.6	1.53	1.54	8100	1.54	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230412	0.93	1	0.93	0.96	47900	0.96	up	down	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20230412	9.52	9.552	9.32	9.37	30400	9.37	down	down	correct
SNPS.US	Synopsys Inc	20230412	382.38	383.38	376.07	376.52	532000	376.52	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230412	0.82	0.85	0.797	0.84	28800	0.84	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230412	10.05	10.05	10.05	10.05	0	10.05
SNRHU.US	Senior Connect Acquisition Corp. I	20230412	10.05	10.05	10.05	10.05	0	10.05
SNRHW.US	Senior Connect Acquisition Corp. I	20230412	0.0285	0.03	0.0285	0.03	3306	0.03	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20230412	1.49	1.49	1.46	1.48	16600	1.48	down	down	correct
SNT.US	Senstar Technologies Ltd.	20230412	1.38	1.4	1.38	1.39	4500	1.39	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230412	1.56	1.59	1.44	1.51	17000	1.51	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230412	6.06	6.06	5.67	5.82	35905000	5.82	down	down	correct
SOHO.US	Sotherly Hotels Inc	20230412	1.98	1.98	1.96	1.97	18400	1.97	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20230412	24.27	24.45	24.27	24.45	6400	24.45	up	up	correct
SOHON.US	Sotherly Hotels Inc	20230412	24.12	24.12	24.12	24.12	100	24.12
SOHOO.US	Sotherly Hotels Inc	20230412	24	24	23.95	23.95	1000	23.95	down	down	correct
SOHU.US	Sohu.com Limited	20230412	14.26	14.38	14.05	14.15	13800	14.15	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230412	0.63	0.64	0.56	0.56	1163800	0.56	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230412	0.035	0.0393	0.035	0.0393	458	0.0393	up	up	correct
SONM.US	Sonim Technologies Inc	20230412	0.99	1.01	0.97	1	264400	1	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230412	0.36	0.4	0.36	0.38	714300	0.38	up	up	correct
SONO.US	Sonos Inc	20230412	20.43	20.86	20.2	20.39	1320500	20.39	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20230412	0.981	1.01	0.981	1.001	48000	1.001	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230412	4.8	4.91	4.58	4.73	68100	4.73	down	down	correct
SOTK.US	Sono	20230412	5.21	5.22	5.04	5.16	1700	5.16	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230412	17.59	17.74	17.41	17.44	315900	17.44	down	down	correct
SP.US	SP Plus Corporation	20230412	33.74	33.79	33.41	33.5	59900	33.5	down	down	correct
SPCB.US	SuperCom Ltd	20230412	1.24	1.32	1.24	1.29	22300	1.29	up	down	incorrect
SPFI.US	South Plains Financial Inc	20230412	21.48	21.48	20.82	20.92	20100	20.92	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230412	1.06	1.18	1.06	1.13	92900	1.13	up	up	correct
SPLK.US	Splunk Inc	20230412	92.21	92.8	90.02	90.06	845700	90.06	down	up	incorrect
SPNS.US	Sapiens International Corporation N.V	20230412	20.93	21.18	20.85	20.92	82600	20.92	down	down	correct
SPOK.US	Spok Holdings Inc	20230412	12.02	12.1	11.64	11.84	324100	11.84	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230412	0.67	0.68	0.65	0.65	678000	0.65	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230412	1.96	1.981	1.92	1.92	84800	1.92	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20230412	1.62	1.64	1.565	1.62	260400	1.62
SPSC.US	SPS Commerce Inc	20230412	151.16	152	148.78	149.29	98100	149.29	down	down	correct
SPT.US	Sprout Social Inc	20230412	53.48	54.02	51.34	51.93	1051200	51.93	down	down	correct
SPTN.US	SpartanNash Company	20230412	24.82	25.09	24.58	25	222300	25	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230412	8.84	8.85	8.27	8.31	1369500	8.31	down	up	incorrect
SPWR.US	SunPower Corporation	20230412	13.73	13.81	13.04	13.07	2719500	13.07	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20230412	1.02	1.02	0.972	1.015	21700	1.015	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230412	17.565	17.95	17.565	17.95	1400	17.95	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230412	0.4	0.4	0.365	0.389	78400	0.389	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20230412	0.1389	0.139	0.0351	0.078	9908	0.078	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230412	11.71	12.205	11.635	11.83	367700	11.83	up	up	correct
SRAX.US	SRAX Inc	20230412	0.4	0.51	0.4	0.51	3422	0.51	up	up	correct
SRCE.US	1st Source Corporation	20230412	43.88	43.89	43.17	43.44	40226	43.44	down	down	correct
SRCL.US	Stericycle Inc	20230412	42.51	42.78	41.84	41.97	277400	41.97	down	down	correct
SRDX.US	Surmodics Inc	20230412	23.87	24.18	23.15	23.23	65100	23.23	down	down	correct
SRGA.US	Surgalign Holdings Inc	20230412	1.32	1.32	1.25	1.28	68800	1.28	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230412	0.3447	0.3525	0.312	0.327	4881773	0.327	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230412	139.94	140.5	136.87	137.68	790400	137.68	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230412	42.98	42.98	42.98	42.98	0	42.98
SRRK.US	Scholar Rock Holding Corporation	20230412	8.15	8.305	7.895	7.99	157500	7.99	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230412	5.24	5.24	5.03	5.08	177600	5.08	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230412	0.636	0.68	0.621	0.649	145500	0.649	up	up	correct
SSB.US	South State Corporation	20230412	68.96	69.25	67.9	68.42	617000	68.42	down	down	correct
SSBI.US	Summit State Bank	20230412	12.88	13	12.8	12.93	2700	12.93	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230412	23.45	24.26	23.34	23.61	15200	23.61	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20230412	1.03	1.04	1.02	1.04	4200	1.04	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20230412	57.83	58.04	57.22	57.24	1089800	57.24	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230412	3.23	3.25	3.16	3.19	6100	3.19	down	up	incorrect
SSP.US	The E.W. Scripps Company	20230412	9.65	9.65	9.04	9.05	206100	9.05	down	down	correct
SSRM.US	SSR Mining Inc	20230412	15.79	15.95	15.5	15.74	967900	15.74	down	down	correct
SSSS.US	SuRo Capital Corp	20230412	3.86	3.97	3.86	3.93	232500	3.93	up	up	correct
SSTI.US	ShotSpotter Inc	20230412	28.1	28.96	27.04	28.08	113100	28.08	down	down	correct
SSYS.US	Stratasys Ltd	20230412	15.47	15.5	14.94	15.01	609800	15.01	down	down	correct
STAA.US	STAAR Surgical Company	20230412	66.42	66.99	63.49	63.52	326300	63.52	down	down	correct
STAB.US	Statera Biopharma Inc	20230412	0.0166	0.0226	0.016	0.0185	350403	0.0185	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230412	1.39	1.39	1.27	1.39	81100	1.39
STBA.US	S&T Bancorp Inc	20230412	30.38	30.38	29.56	29.65	80900	29.65	down	down	correct
STCN.US	Steel Connect Inc	20230412	1.14	1.16	1.14	1.14	12400	1.14
STEP.US	StepStone Group Inc	20230412	23.46	23.65	22.99	23.21	278000	23.21	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230412	11.26	11.4	10.8	10.8	84700	10.8	down	down	correct
STGW.US	MDC Partners Inc	20230412	6.5	6.54	6.06	6.1	946200	6.1	down	down	correct
STIM.US	Neuronetics Inc	20230412	2.49	2.53	2.31	2.36	144400	2.36	down	down	correct
STKL.US	SunOpta Inc	20230412	8.11	8.56	8.1	8.38	1142200	8.38	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230412	8.91	8.95	8.64	8.86	98900	8.86	down	down	correct
STLD.US	Steel Dynamics Inc	20230412	108.36	109.35	106.44	106.57	2082700	106.57	down	down	correct
STNE.US	StoneCo Ltd	20230412	10.35	10.86	10.28	10.51	10746600	10.51	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20230412	8.2	8.34	7.94	8.04	180900	8.04	down	up	incorrect
STRA.US	Strategic Education Inc	20230412	94.09	94.79	93.57	94.17	53500	94.17	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230412	0.49	0.5	0.452	0.48	472800	0.48	down	down	correct
STRL.US	Sterling Construction Company Inc	20230412	35.67	35.91	35.37	35.52	183800	35.52	down	down	correct
STRM.US	Streamline Health Solutions Inc	20230412	1.78	1.79	1.76	1.76	17600	1.76	down	down	correct
STRO.US	Sutro Biopharma Inc	20230412	4.4	4.43	4.22	4.25	424600	4.25	down	down	correct
STRR.US	Star Equity Holdings Inc	20230412	0.88	0.9	0.81	0.9	42500	0.9	up	up	correct
STRRP.US	Star Equity Holdings Inc	20230412	8.475	8.475	8.475	8.475	300	8.475
STRS.US	Stratus Properties Inc	20230412	20.54	20.54	20.54	20.54	1900	20.54
STRT.US	Strattec Security Corporation	20230412	19.96	20	19.65	19.89	3900	19.89	down	up	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20230412	0.73	0.75	0.6812	0.711	149155	0.711	down	down	correct
STTK.US	Shattuck Labs Inc	20230412	3.11	3.12	2.99	3.07	65800	3.07	down	down	correct
STX.US	Seagate Technology Holdings plc	20230412	67.82	67.82	65.9	66.38	1805900	66.38	down	down	correct
SUMO.US	Sumo Logic Inc	20230412	11.99	12	11.98	11.99	1824500	11.99
SUNW.US	Sunworks Inc	20230412	1.29	1.31	1.21	1.22	794000	1.22	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230412	36.99	37.19	36.4	36.43	174800	36.43	down	down	correct
SURF.US	Surface Oncology Inc	20230412	0.671	0.69	0.645	0.645	147000	0.645	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20230412	4.76	4.76	4.56	4.63	55500	4.63	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230412	1.32	1.335	1.28	1.2801	12100	1.2801	down	down	correct
SVC.US	Service Properties Trust	20230412	9.85	9.87	9.415	9.45	804121	9.247	down	down	correct
SVFD.US	Save Foods Inc	20230412	0.7	0.73	0.7	0.7	9900	0.7
SVNAU.US	7 Acquisition Corporation Unit	20230412	10.47	10.48	10.47	10.48	5740	10.48	up	up	correct
SVRA.US	Savara Inc	20230412	1.72	1.79	1.673	1.76	172600	1.76	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20230412	0.93	0.95	0.93	0.94	2200	0.94	up	down	incorrect
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230412	1.78	1.78	1.66	1.75	40500	1.75	down	down	correct
SWAV.US	ShockWave Medical Inc	20230412	253.41	258.6	246.56	248.59	640300	248.59	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230412	12.52	12.58	12.11	12.15	333100	12.15	down	down	correct
SWIM.US	Latham Group Inc	20230412	2.44	2.48	2.26	2.26	391200	2.26	down	down	correct
SWKH.US	SWK Holdings Corporation	20230412	17.32	17.53	17.31	17.43	4500	17.43	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20230412	111.12	111.12	107.56	107.89	1549600	107.89	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230412	10.2	10.2	10.19	10.19	10900	10.19	down	up	incorrect
SWSSU.US	Springwater Special Situations Corp Unit	20230412	10.59	10.59	10.59	10.59	0	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230412	0.035	0.0351	0.035	0.035	5672	0.035
SWTX.US	SpringWorks Therapeutics Inc	20230412	24.6	25.02	23.89	23.95	380700	23.95	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230412	0.23	0.27	0.222	0.224	135800	0.224	down	down	correct
SY.US	So	20230412	2.85	2.88	2.58	2.76	353100	2.76	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20230412	52.09	52.3	51.35	51.77	57000	51.77	down	down	correct
SYBX.US	Synlogic Inc	20230412	0.61	0.639	0.6	0.631	126600	0.631	up	up	correct
SYNA.US	Synaptics Incorporated	20230412	100.27	100.35	95.94	96.36	525500	96.36	down	down	correct
SYNH.US	Syneos Health Inc	20230412	40.96	41.61	39.92	40.25	1370800	40.25	down	down	correct
SYPR.US	Sypris Solutions Inc	20230412	2.15	2.15	2.05	2.1	36000	2.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20230412	2.73	2.79	2.6	2.62	47000	2.62	down	down	correct
SYTA.US	Siyata Mobile Inc	20230412	0.122	0.122	0.115	0.1202	2316986	0.1202	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230412	0.072	0.0721	0.072	0.0721	5355	0.0721	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230412	10.65	10.65	10.65	10.65	0	10.65
TA.US	TravelCenters of America Inc	20230412	86.76	86.99	86.62	86.7	634800	86.7	down	down	correct
TACT.US	TransAct Technologies Incorporated	20230412	6.31	6.4	5.85	6.06	83500	6.06	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20230412	3.65	3.65	3.58	3.6	3400	3.6	down	down	correct
TAKMX.US	TAKMX	20230412	8.36	8.36	8.36	8.36	0	8.36
TALK.US	Talkspace Inc	20230412	0.71	0.74	0.7	0.717	331400	0.717	up	up	correct
TALKW.US	Talkspace Inc	20230412	0.0756	0.085	0.0662	0.0801	54234	0.0801	up	down	incorrect
TALS.US	Talaris Therapeutics Inc	20230412	1.851	1.87	1.78	1.82	67900	1.82	down	down	correct
TANH.US	Tantech Holdings Ltd	20230412	1.96	1.96	1.904	1.91	2900	1.91	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230412	25.15	25.18	25.08	25.16	9300	25.16	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20230412	25.267	25.32	25.24	25.292	12200	25.292	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230412	25.04	25.137	25.01	25.03	24600	25.03	down	down	correct
TAOP.US	Taoping Inc	20230412	0.63	0.68	0.63	0.63	13800	0.63
TARA.US	Protara Therapeutics Inc	20230412	2.99	3.028	2.911	2.967	11200	2.967	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230412	12.25	12.39	11.9	12	207600	12	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230412	14.1	14.8	13.97	14.54	485900	14.54	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230412	3.11	3.37	3.09	3.24	630400	3.24	up	up	correct
TATT.US	TAT Technologies Ltd	20230412	6.05	6.05	5.8	6.01	1600	6.01	down	down	correct
TAYD.US	Taylor Devices Inc	20230412	20.5	20.95	20.14	20.89	7700	20.89	up	up	correct
TBBK.US	The Bancorp Inc	20230412	28.09	28.44	27.62	27.67	213900	27.67	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230412	10.02	10.03	10.02	10.03	43800	10.03	up	down	incorrect
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230412	10.04	10.05	10.04	10.05	7800	10.05	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230412	0.1201	0.1299	0.1201	0.1201	2949	0.1201
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230412	2.53	2.55	2.44	2.49	808100	2.49	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230412	0.331	0.331	0.331	0.331	1003	0.331
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230412	15.77	15.81	15.33	15.44	79600	15.44	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230412	1.11	1.16	1.09	1.12	124900	1.12	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230412	0.079	0.079	0.071	0.071	6400	0.071	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230412	20	20.23	19.79	20.16	30800	20.16	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230412	11.56	11.76	11.34	11.52	703400	11.52	down	down	correct
TC.US	TuanChe ADR	20230412	0.6099	0.62	0.5801	0.5804	14195	0.5804	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230412	14.02	14.02	14.02	14.02	159	14.02
TCBI.US	Texas Capital Bancshares Inc	20230412	49.34	49.79	48.7	49.36	485900	49.36	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20230412	19.59	19.72	19.04	19.15	16700	19.15	down	down	correct
TCBK.US	TriCo Bancshares	20230412	40.43	40.58	39.51	40.05	48400	40.05	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230412	13.11	13.11	13.11	13.11	49	13.11
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230412	14.62	14.64	14.28	14.47	43900	14.47	down	down	correct
TCCO.US	Technical Communications Corporation	20230412	1	1	1	1	1	1
TCFC.US	The Community Financial Corporation	20230412	31.87	31.97	31.75	31.82	5400	31.82	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230412	17.8	18.07	17.69	17.73	194700	17.73	down	down	correct
TCOM.US	Trip.com Group Limited	20230412	36.7	36.805	35.165	35.26	6383698	35.26	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230412	2.06	2.06	1.902	1.97	34600	1.97	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230412	10.13	10.17	10.02	10.05	237000	10.05	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20230412	1.56	1.57	1.51	1.54	99700	1.54	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20230412	2.04	2.04	1.92	1.92	8400	1.92	down	up	incorrect
TCVA.US	TCV Acquisition Corp	20230412	10.24	10.24	10.23	10.235	29236	10.235	down	down	correct
TCX.US	Tucows Inc	20230412	18.14	18.36	18	18.24	68185	18.24	up	up	correct
TDS.US	PV	20230412	13.6	13.82	12.96	13.17	79331	13.17	down	up	incorrect
TDUP.US	ThredUp Inc	20230412	2.44	2.51	2.43	2.47	561400	2.47	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230412	167.75	168.205	158.32	158.55	2072194	158.55	down	down	correct
TECH.US	Bio	20230412	78.83	81.24	78.46	81.22	3711800	81.22	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20230412	10.01	10.01	10.01	10.01	0	10.01
TEDU.US	Tarena International Inc	20230412	3.2	3.3	3.2	3.3	2800	3.3	up	down	incorrect
TELA.US	TELA Bio Inc	20230412	11.25	11.425	10.99	11.23	59900	11.23	down	down	correct
TELL.US	Tellurian Inc	20230412	1.69	1.7	1.56	1.62	15808800	1.62	down	down	correct
TENB.US	Tenable Holdings Inc	20230412	46.08	46.49	45.18	45.18	558900	45.18	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230412	0.39	0.392	0.37	0.39	415500	0.39
TER.US	Teradyne Inc	20230412	103.43	103.71	101.39	101.48	941600	101.48	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230412	11.82	12.23	11.63	12.16	340607	12.16	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230412	8.77	8.79	8.77	8.79	834900	8.79	up	down	incorrect
TFC.US	PR	20230412	21.3	21.33	20.97	21.09	668074	21.09	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20230412	0.62	0.658	0.618	0.65	48800	0.65	up	up	correct
TFSL.US	TFS Financial Corporation	20230412	12.56	12.7	12.53	12.58	324300	12.58	up	up	correct
TGH.US	PB	20230412	20.16	20.287	19.46	19.77	19758	19.77	down	down	correct
TGLS.US	Tecnoglass Inc	20230412	42.23	42.7	41.77	42.07	322600	42.07	down	down	correct
TGTX.US	TG Therapeutics Inc	20230412	22.04	22.3	19.98	20.07	5969900	20.07	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230412	10.39	10.4	10.39	10.4	2400	10.4	up	up	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20230412	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230412	0.048	0.048	0.048	0.048	23400	0.048
TH.US	Target Hospitality Corp	20230412	12.6	12.79	12.384	12.77	491700	12.77	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230412	10.14	10.15	10.14	10.14	32100	10.14
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230412	10.15	10.15	10.15	10.15	1	10.15
THFF.US	First Financial Corporation	20230412	35.91	36.12	35.72	35.97	51400	35.97	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230412	2.36	2.36	2.22	2.24	21400	2.24	down	up	incorrect
THRM.US	Gentherm Incorporated	20230412	58.29	58.56	56.77	57	110200	57	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230412	4.75	4.85	4.453	4.76	36100	4.76	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230412	10.03	10.03	9.535	9.58	32200	9.58	down	up	incorrect
THRY.US	Thryv Holdings Inc	20230412	22.98	23.17	22.225	22.36	127300	22.36	down	down	correct
THTX.US	Theratechnologies Inc	20230412	0.85	0.85	0.74	0.78	69800	0.78	down	down	correct
THWWW.US	Target Hospitality Corp	20230412	3.16	3.16	3.16	3.16	1	3.16
TIG.US	Trean Insurance Group Inc	20230412	6.14	6.16	6.14	6.15	1111635	6.15	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20230412	19.3	19.42	19.235	19.33	80900	19.33	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230412	3.47	3.48	3.33	3.41	890300	3.41	down	down	correct
TIL.US	Instil Bio Inc	20230412	0.6399	0.6651	0.6111	0.6111	292684	0.6111	down	up	incorrect
TILE.US	Interface Inc	20230412	7.74	7.84	7.6	7.64	207100	7.64	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20230412	10.21	10.61	10.21	10.21	892900	10.21
TIOAU.US	Tio Tech A	20230412	10.22	10.48	10.2	10.2	33200	10.2	down	up	incorrect
TIOAW.US	Tio Tech A Warrants	20230412	0.0022	0.0022	0.0002	0.0013	110657	0.0013	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230412	32.72	32.72	32.72	32.72	0	32.72
TIPPX.US	Total Income + Real Estate Fund CL C	20230412	31.08	31.08	31.08	31.08	0	31.08
TIPRX.US	Totl In Rl Est A	20230412	33.21	33.21	33.21	33.21	0	33.21
TIPT.US	Tiptree Inc	20230412	14.2	14.48	14.06	14.28	326100	14.28	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230412	34.05	34.05	34.05	34.05	0	34.05
TIRX.US	Tian Ruixiang Holdings Ltd	20230412	1.18	1.187	1.009	1.069	54900	1.069	down	down	correct
TITN.US	Titan Machinery Inc	20230412	29.55	29.67	28.09	28.75	424700	28.75	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230412	0.155	0.155	0.139	0.143	739900	0.143	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230412	2.53	2.57	2.3	2.32	32100	2.32	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230412	4.14	4.24	4.14	4.21	3000	4.21	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20230412	0.48	0.5	0.461	0.461	60700	0.461	down	down	correct
TLRY.US	Tilray Inc	20230412	2.55	2.58	2.45	2.46	9495800	2.46	down	down	correct
TLS.US	Telos Corporation	20230412	2.42	2.475	2.38	2.39	348100	2.39	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20230412	1.05	1.07	1	1.02	36600	1.02	down	down	correct
TMC.US	TMC the metals company Inc	20230412	0.86	0.86	0.741	0.76	1068900	0.76	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20230412	26.59	26.685	25.82	25.93	427100	25.93	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20230412	0.11	0.135	0.109	0.134	26400	0.134	up	up	correct
TMDI.US	Titan Medical Inc	20230412	0.128	0.1389	0.127	0.127	199778	0.127	down	down	correct
TMDX.US	TransMedics Group Inc	20230412	72.43	72.54	69.91	70.08	424900	70.08	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230412	10.38	10.38	10.38	10.38	300	10.38
TMKRU.US	Tastemaker Acquisition Corp	20230412	10.37	10.37	10.37	10.37	10	10.37
TMKRW.US	Tastemaker Acquisition Corp	20230412	0.15	0.15	0.1412	0.1412	508	0.1412	down	down	correct
TMUS.US	T	20230412	149.71	150.7	149.25	149.51	4717300	149.51	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230412	43	43.09	41.53	41.56	483700	41.56	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230412	4.77	4.8	4.53	4.56	116500	4.56	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230412	0.58	0.59	0.56	0.56	432500	0.56	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230412	3.06	3.06	2.82	2.86	162600	2.86	down	up	incorrect
TOACU.US	Talon 1 Acquisition Corp. Unit	20230412	10.62	10.62	10.62	10.62	0	10.62
TOI.US	DFP Healthcare Acquisitions Corp	20230412	0.643	0.699	0.6	0.608	178900	0.608	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230412	0.0604	0.0734	0.0604	0.0734	831	0.0734	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230412	0.75	0.78	0.73	0.73	20200	0.73	down	down	correct
TOPS.US	Top Ships Inc	20230412	0.87	0.88	0.84	0.85	264000	0.85	down	down	correct
TOUR.US	Tuniu Corporation	20230412	1.95	1.958	1.87	1.89	154700	1.89	down	down	correct
TOWN.US	TowneBank	20230412	25.88	26.07	25.47	25.6	202000	25.6	down	down	correct
TPIC.US	TPI Composites Inc	20230412	12.96	13.41	12.82	12.94	1043600	12.94	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230412	3.55	4.214	3.5	3.76	151700	3.76	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230412	14.95	15.98	14.42	15.76	37500	15.76	up	up	correct
TREE.US	LendingTree Inc	20230412	25.72	25.95	23.6	23.72	190600	23.72	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230412	5.175	5.27	5.11	5.21	115100	5.21	up	up	correct
TRIB.US	Trinity Biotech plc	20230412	0.86	0.86	0.84	0.86	15800	0.86
TRIN.US	Trinity Capital Inc	20230412	12.05	12.49	12.01	12.16	586096	12.16	up	up	correct
TRIP.US	TripAdvisor Inc	20230412	18.99	19.06	17.92	18	2682300	18	down	down	correct
TRIS.US	UN	20230412	10.37	10.37	10.37	10.37	100	10.37
TRKAW.US	Troika Media Group Inc	20230412	0.068	0.0756	0.06	0.0721	13849	0.0721	up	up	correct
TRMB.US	Trimble Inc	20230412	50.36	50.55	49.04	49.11	1102500	49.11	down	down	correct
TRMD.US	TORM plc	20230412	30.17	30.64	29.88	30.4	233300	30.4	up	up	correct
TRMK.US	Trustmark Corporation	20230412	24.27	24.31	23.8	23.86	154200	23.86	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230412	5.98	5.98	5.64	5.66	61100	5.66	down	down	correct
TRNS.US	Transcat Inc	20230412	83.79	84.9	82.72	83.48	35700	83.48	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230412	10.588	10.588	10.54	10.54	300	10.54	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230412	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230412	0.0701	0.0701	0.0701	0.0701	1568	0.0701
TROO.US	TROOPS Inc	20230412	3.62	3.79	3.5	3.71	4600	3.71	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230412	114.5	115.27	110.07	110.41	1204500	110.41	down	down	correct
TRS.US	TriMas Corporation	20230412	27.28	27.34	26.88	26.99	69186	26.99	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230412	31	31.31	30.6	30.71	54400	30.71	down	down	correct
TRTN.US	PE	20230412	20.8	21.25	17.33	17.64	99160	17.64	down	down	correct
TRUE.US	TrueCar Inc	20230412	2.31	2.365	2.23	2.35	526900	2.35	up	down	incorrect
TRUP.US	Trupanion Inc	20230412	44.87	45.5	42.77	42.89	938500	42.89	down	down	correct
TRVG.US	trivago N.V	20230412	1.46	1.48	1.42	1.42	98500	1.42	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20230412	1.95	1.98	1.69	1.83	78200	1.83	down	up	incorrect
TRVN.US	Trevena Inc	20230412	0.71	0.75	0.69	0.737	129400	0.737	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230412	9.16	9.21	8.9	9.02	18900	9.02	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230412	27.06	27.29	27.01	27.15	36500	27.15	up	up	correct
TSCO.US	Tractor Supply Company	20230412	240.97	240.97	232.16	232.64	1080800	232.64	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20230412	43.59	44.15	43.58	43.87	686300	43.87	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230412	0.7	0.711	0.66	0.676	367400	0.676	down	down	correct
TSIFX.US	TSIFX	20230412	8.93	8.93	8.93	8.93	0	8.93
TSLA.US	Tesla Inc	20230412	190.74	191.5846	180.31	180.54	150256297	180.54	down	down	correct
TSP.US	TuSimple Holdings Inc	20230412	1.36	1.4	1.26	1.27	1038400	1.27	down	down	correct
TSRI.US	TSR Inc	20230412	8	8	7.91	7.91	1200	7.91	down	down	correct
TSVT.US	2seventy bio Inc	20230412	9.16	9.19	8.78	8.87	716400	8.87	down	down	correct
TTCF.US	Tattooed Chef Inc	20230412	1.49	1.49	1.38	1.4	819900	1.4	down	down	correct
TTD.US	The Trade Desk Inc	20230412	62.595	63.08	59.99	60.02	2257100	60.02	down	down	correct
TTEC.US	TTEC Holdings Inc	20230412	37.62	37.62	36.6	36.63	143000	36.63	down	down	correct
TTEK.US	Tetra Tech Inc	20230412	142.59	144.69	142.59	143.02	209700	143.02	up	up	correct
TTGT.US	TechTarget Inc	20230412	36.72	36.88	35.43	35.51	180400	35.51	down	down	correct
TTMI.US	TTM Technologies Inc	20230412	12.76	12.8	12.43	12.46	371700	12.46	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230412	0.79	0.82	0.75	0.78	12900	0.78	down	down	correct
TTOO.US	T2 Biosystems Inc	20230412	0.435	0.435	0.42	0.42	144800	0.42	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230412	4.77	4.81	4.46	4.48	124000	4.48	down	down	correct
TTWO.US	Take	20230412	118.75	121.09	118.5	119.68	1195600	119.68	up	up	correct
TUEM.US	Tuesday Morning Corporation	20230412	0.0996	0.0996	0.0996	0.0996	188	0.0996
TURN.US	180 Degree Capital Corp	20230412	4.93	4.93	4.91	4.91	2300	4.91	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230412	4.72	4.77	4.52	4.7	109100	4.7	down	down	correct
TVTX.US	Travere Therapeutics Inc	20230412	21.38	21.38	20.18	20.42	1458049	20.42	down	down	correct
TW.US	Tradeweb Markets Inc	20230412	71.43	71.7	70.2	70.72	791700	70.72	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230412	10.08	10.08	10.08	10.08	700	10.08
TWCBU.US	Bilander Acquisition Corp. Unit	20230412	10.09	10.09	10.09	10.09	0	10.09
TWCBW.US	Bilander Acquisition Corp. Warrant	20230412	0.1307	0.1307	0.082	0.082	2205	0.082	down	down	correct
TWIN.US	Twin Disc Incorporated	20230412	9.21	9.48	9.05	9.3	10200	9.3	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230412	7.1	7.61	6.955	6.97	799600	6.97	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230412	10.24	10.27	10.24	10.26	4000	10.26	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20230412	0.0501	0.0749	0.0501	0.0749	10280	0.0749	up	up	correct
TWNK.US	Hostess Brands Inc	20230412	25.35	25.37	25.09	25.12	478000	25.12	down	down	correct
TWOU.US	2U Inc	20230412	5.81	5.929	5.135	5.24	2025100	5.24	down	down	correct
TWST.US	Twist Bioscience Corporation	20230412	13.93	14.07	12.66	12.72	1116700	12.72	down	down	correct
TXG.US	10x Genomics Inc	20230412	53.97	54.285	52.11	52.76	506500	52.76	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230412	3.68	3.72	3.61	3.63	31300	3.63	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20230412	181.2	181.2	177.22	177.55	3559400	177.55	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230412	113.13	113.2	110.92	111.04	536700	111.04	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20230412	14.58	14.58	13.76	13.88	11300	13.88	down	down	correct
TZOO.US	Travelzoo	20230412	5.88	6.14	5.7	5.74	88100	5.74	down	down	correct
UAL.US	United Airlines Holdings Inc	20230412	43.98	43.99	41.05	41.44	15750800	41.44	down	down	correct
UBCP.US	United Bancorp Inc	20230412	13.33	13.75	13.33	13.72	6100	13.72	up	up	correct
UBFO.US	United Security Bancshares	20230412	6.21	6.32	6.08	6.16	29900	6.16	down	down	correct
UBOH.US	United Bancshares Inc	20230412	18.5	18.5	18.1101	18.1101	280	18.1101	down	down	correct
UBSI.US	United Bankshares Inc	20230412	34.77	35.02	34.08	34.39	465200	34.39	down	down	correct
UBX.US	Unity Biotechnology Inc	20230412	1.84	1.91	1.75	1.78	226700	1.78	down	down	correct
UCBI.US	United Community Banks Inc	20230412	28.05	28.07	27.37	27.58	413600	27.58	down	down	correct
UCBIO.US	United Community Banks Inc	20230412	21.5	22.36	21.5	22.36	4100	22.36	up	down	incorrect
UCL.US	uCloudlink Group Inc	20230412	3.8	3.94	3.75	3.75	15756	3.75	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20230412	31.71	31.71	30.54	30.56	205300	30.56	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20230412	9.07	9.098	8.81	8.85	347400	8.85	down	down	correct
UEIC.US	Universal Electronics Inc	20230412	9.8	9.87	9.64	9.79	146600	9.79	down	down	correct
UFCS.US	United Fire Group Inc	20230412	28.1	28.34	27.83	28.08	41200	28.08	down	up	incorrect
UFPI.US	UFP Industries Inc	20230412	79.62	80	77.97	78.3	150900	78.3	down	up	incorrect
UFPT.US	UFP Technologies Inc	20230412	128.59	130.55	128.11	128.99	41700	128.99	up	up	correct
UG.US	United	20230412	9.83	9.85	8.78	8.95	31400	8.95	down	down	correct
UGRO.US	urban	20230412	1.99	2.0576	1.5	1.63	1278420	1.63	down	down	correct
UHAL.US	AMERCO	20230412	61.45	61.47	60.44	61.01	152400	61.01	down	down	correct
UIHC.US	United Insurance Holdings Corp	20230412	3.37	3.47	3.03	3.17	228000	3.17	down	down	correct
UK.US	Ucommune International Ltd	20230412	0.9489	0.97	0.9	0.9005	156235	0.9005	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20230412	0.033	0.033	0.0307	0.0307	3000	0.0307	down	down	correct
ULBI.US	Ultralife Corporation	20230412	3.99	4.05	3.95	4.05	8200	4.05	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20230412	9.85	9.87	9.27	9.49	906500	9.49	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230412	28.65	28.65	28	28.25	24200	28.25	down	down	correct
ULTA.US	Ulta Beauty Inc	20230412	527.71	531.17	522.36	523.13	508400	523.13	down	down	correct
UMBF.US	UMB Financial Corporation	20230412	57.95	58.27	57.16	57.48	389800	57.48	down	up	incorrect
UMPQ.US	Umpqua Holdings Corporation	20230412	22.4	22.44	21.66	21.99	1952622	21.99	down	down	correct
UNAM.US	Unico American Corporation	20230412	1.12	1.12	1.04	1.04	2100	1.04	down	up	incorrect
UNB.US	Union Bankshares Inc	20230412	22.3732	22.3732	21.45	21.56	3662	21.56	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230412	2.08	2.14	1.86	1.88	462200	1.88	down	down	correct
UNIT.US	Uniti Group Inc	20230412	3.35	3.4	3.23	3.24	2696000	3.24	down	down	correct
UNTY.US	Unity Bancorp Inc	20230412	22.73	22.73	22.02	22.26	17600	22.26	down	down	correct
UONE.US	Urban One Inc	20230412	7.59	7.7	7.45	7.65	23400	7.65	up	up	correct
UONEK.US	Urban One Inc	20230412	5.33	5.47	5.33	5.36	19400	5.36	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230412	0.55	0.55	0.515	0.519	20300	0.519	down	down	correct
UPLD.US	Upland Software Inc	20230412	4.06	4.12	3.85	3.85	300803	3.85	down	down	correct
UPST.US	Upstart Holdings Inc	20230412	18.29	18.29	16.33	16.39	5609800	16.39	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230412	10.55	10.55	10.55	10.55	0	10.55
UPWK.US	Upwork Inc	20230412	10.36	10.42	9.82	9.88	1419200	9.88	down	down	correct
URBN.US	Urban Outfitters Inc	20230412	27.9	28.06	26.21	26.26	1767300	26.26	down	down	correct
URGN.US	UroGen Pharma Ltd	20230412	9.39	9.39	8.9	9.17	85000	9.17	down	down	correct
UROY.US	Uranium Royalty Corp	20230412	2.05	2.06	2	2.03	218300	2.03	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230412	9	9.13	8.83	9.02	13100	9.02	up	up	correct
USAU.US	U.S. Gold Corp	20230412	5.01	5.1	4.55	4.62	185500	4.62	down	down	correct
USCB.US	US Century Bank	20230412	9.78	10	9.66	9.66	29200	9.66	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230412	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230412	1.45	1.47	1.37	1.4	320000	1.4	down	down	correct
USIO.US	Usio Inc	20230412	1.8	1.88	1.79	1.79	9900	1.79	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230412	150.2	155.16	150.2	155.16	5200	155.16	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20230412	27.73	27.73	27.73	27.73	0	27.73
USQSX.US	USQ Core Real Estate Fund	20230412	27.78	27.78	27.78	27.78	0	27.78
UTHR.US	United Therapeutics Corporation	20230412	226.99	229.11	225.23	225.8	265500	225.8	down	down	correct
UTMD.US	Utah Medical Products Inc	20230412	93.81	97	93.81	96.5	7200	96.5	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230412	0.79	0.83	0.79	0.8	1400	0.8	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230412	0.24	0.26	0.231	0.25	211900	0.25	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230412	3.93	4.17	3.68	3.94	9300	3.94	up	down	incorrect
UVSP.US	Univest Financial Corporation	20230412	22.74	22.89	22.29	22.37	48000	22.37	down	down	correct
UXIN.US	Uxin Limited	20230412	1.93	1.93	1.65	1.65	957400	1.65	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230412	35.93	36.41	35.44	36	11600	36	up	down	incorrect
VACC.US	Vaccitech plc	20230412	2.38	2.38	2.31	2.32	10500	2.32	down	down	correct
VALN.US	Valneva SE	20230412	11.27	11.62	11.24	11.62	2900	11.62	up	up	correct
VEON.US	VEON Ltd	20230412	18	18.83	18	18.38	95500	18.38	up	up	correct
VALU.US	Value Line Inc	20230412	46.3	46.3	46.3	46.3	400	46.3
VAQC.US	Vector Acquisition Corporation II	20230412	10.02	10.04	10.02	10.02	7800	10.02
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230412	2.17	2.205	2.06	2.08	94500	2.08	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20230412	52.89	53.9	52.89	53.9	700	53.9	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20230412	4.45	4.45	3.12	3.27	315970	3.27	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20230412	0.18	0.18	0.164	0.174	711900	0.174	down	down	correct
VBNK.US	VersaBank Common Shares	20230412	7.48	7.5	7.46	7.48	9200	7.48
VBTX.US	Veritex Holdings Inc	20230412	18.45	18.5	17.864	18.14	417000	18.14	down	down	correct
VC.US	Visteon Corporation	20230412	148.31	149.83	146.91	147.69	208500	147.69	down	down	correct
VCEL.US	Vericel Corporation	20230412	31.06	31.17	30.16	30.24	136500	30.24	down	down	correct
VCMIX.US	Versus Capital Multi	20230412	28.17	28.17	28.17	28.17	0	28.17
VCNX.US	Vaccinex Inc	20230412	0.41	0.42	0.4	0.4	68900	0.4	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230412	27.65	27.65	27.65	27.65	0	27.65
VCTR.US	Victory Capital Holdings Inc	20230412	29.83	29.955	28.87	28.88	230600	28.88	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230412	10.18	10.185	10.18	10.18	3700	10.18
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230412	10.22	10.22	10.22	10.22	0	10.22
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230412	0.1136	0.1234	0.1136	0.1234	240	0.1234	up	up	correct
VCYT.US	Veracyte Inc	20230412	22.05	22.31	21.05	21.26	474100	21.26	down	up	incorrect
VECO.US	Veeco Instruments Inc	20230412	20.29	20.33	19.56	19.69	238500	19.69	down	up	incorrect
VECT.US	VectivBio Holding AG	20230412	8.7	8.75	8.6	8.7	20900	8.7
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230412	1.55	1.575	1.47	1.5	50400	1.5	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20230412	6.25	6.37	6.11	6.23	747000	6.23	down	down	correct
VERB.US	Verb Technology Company Inc	20230412	0.109	0.112	0.105	0.105	43048	4.2	down	up	incorrect
VERBW.US	Verb Technology Company Inc	20230412	0.025	0.0297	0.018	0.0297	25900	0.0297	up	up	correct
VERI.US	Veritone Inc	20230412	5.38	5.38	4.93	4.95	336500	4.95	down	up	incorrect
VERO.US	Venus Concept Inc	20230412	0.2	0.2	0.17	0.19	291100	0.19	down	down	correct
VERU.US	Veru Inc	20230412	1.01	1.03	0.98	1	1970100	1	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230412	14.5	14.5	13.55	13.69	828600	13.69	down	down	correct
VERX.US	Vertex Inc	20230412	22.1	22.58	21.96	21.98	195400	21.98	down	up	incorrect
VERY.US	Vericity Inc	20230412	7.58	7.58	7.58	7.58	400	7.58
VEV.US	Vicinity Motor Corp. Common Stock	20230412	0.8	0.82	0.752	0.78	53900	0.78	down	down	correct
VFF.US	Village Farms International Inc	20230412	0.822	0.839	0.8	0.801	245300	0.801	down	down	correct
VFLEX.US	VFLEX	20230412	26.18	26.18	26.18	26.18	0	26.18
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230412	10.45	10.45	10.45	10.45	0	10.45
VIA.US	Via Renewables Inc	20230412	16.42	17.14	16.342	16.82	25000	16.82	up	up	correct
VIASP.US	Via Renewables Inc	20230412	16.21	17.5	16.2	16.42	15500	16.42	up	up	correct
VIAV.US	Viavi Solutions Inc	20230412	10.44	10.45	10.26	10.28	677600	10.28	down	down	correct
VICR.US	Vicor Corporation	20230412	46.12	46.12	44.75	45.05	175700	45.05	down	down	correct
VIEW.US	View Inc	20230412	0.4	0.416	0.392	0.396	437200	0.396	down	down	correct
VIEWW.US	View Inc	20230412	0.04	0.04	0.0251	0.0332	8094	0.0332	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20230412	10.3	10.3	10.3	10.3	0	10.3
VIIAW.US	7GC & Co. Holdings Inc	20230412	0.1001	0.1001	0.1001	0.1001	10603	0.1001
VINC.US	Vincerx Pharma Inc	20230412	0.9	0.995	0.873	0.96	28300	0.96	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20230412	0.95	0.986	0.94	0.98	36700	0.98	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230412	8.305	8.67	8.305	8.55	25800	8.55	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20230412	0.92	0.92	0.9	0.9	20800	0.9	down	down	correct
VIR.US	Vir Biotechnology Inc	20230412	23.78	23.86	23.46	23.69	687200	23.69	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230412	4.37	4.37	4.28	4.34	8600	4.34	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20230412	0.55	0.57	0.504	0.566	1354500	0.566	up	down	incorrect
VIRT.US	Virtu Financial Inc	20230412	19.12	19.225	18.84	18.99	809400	18.99	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20230412	1.47	1.54	1.42	1.44	63700	1.44	down	down	correct
VISL.US	Vislink Technologies Inc	20230412	0.34	0.35	0.33	0.34	124700	0.34
VITL.US	Vital Farms Inc	20230412	14.57	14.62	13.8	13.81	154700	13.81	down	down	correct
VIVE.US	Viveve Medical Inc	20230412	0.042	0.058	0.042	0.055	11500	0.055	up	up	correct
VJET.US	voxeljet AG	20230412	2.05	2.05	2.01	2.03	8400	2.03	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230412	17.72	18.44	17.359	17.73	3703600	17.73	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20230412	10.25	10.25	10.25	10.25	0	10.25
VLCN.US	Volcon Inc. Common stock	20230412	1.48	1.68	1.4	1.51	570800	1.51	up	up	correct
VLGEA.US	Village Super Market Inc	20230412	21.98	22.05	21.6	21.69	21700	21.69	down	down	correct
VLN.US	WT	20230412	0.135	0.135	0.1267	0.13	8360	0.13	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20230412	0.41	0.43	0.373	0.4	545200	0.4	down	up	incorrect
VLY.US	Valley National Bancorp	20230412	8.63	8.67	8.37	8.49	3905900	8.49	down	up	incorrect
VLYPO.US	Valley National Bancorp	20230412	20.97	20.97	20.08	20.4	87300	20.4	down	down	correct
VLYPP.US	Valley National Bancorp	20230412	19.05	19.47	18.59	18.79	41200	18.79	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20230412	4.05	4.05	3.76	3.86	8200	3.86	down	down	correct
VMD.US	Viemed Healthcare Inc	20230412	10.2	10.21	9.995	10.09	67600	10.09	down	down	correct
VMEO.US	Vimeo Inc	20230412	3.63	3.71	3.5	3.56	1565200	3.56	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230412	10.44	10.44	10.44	10.44	0	10.44
VNDA.US	Vanda Pharmaceuticals Inc	20230412	6.83	6.89	6.76	6.78	522500	6.78	down	up	incorrect
VNET.US	21Vianet Group Inc	20230412	3.47	3.48	3.36	3.38	1470000	3.38	down	down	correct
VNO.US	PO	20230412	11.45	11.4747	11.12	11.42	55129	11.42	down	down	correct
VNOM.US	Viper Energy Partners LP	20230412	30.5	30.77	30.431	30.58	280600	30.58	up	up	correct
VOD.US	Vodafone Group Plc	20230412	11.49	11.51	11.39	11.42	3048200	11.42	down	up	incorrect
VOR.US	Vor Biopharma Inc	20230412	5.05	5.05	4.63	4.81	105500	4.81	down	down	correct
VOXX.US	VOXX International Corporation	20230412	13.88	14.35	13.34	14.07	77400	14.07	up	up	correct
VQS.US	Viq Solutions Inc	20230412	0.3302	0.36	0.3302	0.3498	10200	0.3498	up	up	correct
VRA.US	Vera Bradley Inc	20230412	6.42	6.53	6.01	6.09	246500	6.09	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230412	4.15	4.24	4.095	4.24	28000	4.24	up	up	correct
VRAY.US	ViewRay Inc	20230412	3.08	3.11	2.97	3.01	1472400	3.01	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230412	6.39	6.39	6.04	6.18	125200	6.18	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230412	24.81	25.55	24.495	25.04	544209	25.04	up	up	correct
VREX.US	Varex Imaging Corporation	20230412	18.14	18.23	17.8	17.82	133000	17.82	down	down	correct
VRM.US	Vroom Inc	20230412	0.94	0.979	0.9	0.911	913400	0.911	down	down	correct
VRME.US	VerifyMe Inc	20230412	1.88	1.88	1.77	1.785	14000	1.785	down	down	correct
VRMEW.US	VerifyMe Inc	20230412	0.18	0.18	0.18	0.18	149	0.18
VRNA.US	Verona Pharma plc	20230412	21.45	21.64	21	21.31	353800	21.31	down	up	incorrect
VRNS.US	Varonis Systems Inc	20230412	25.24	25.5	24.6	24.63	478400	24.63	down	down	correct
VRNT.US	Verint Systems Inc	20230412	38.88	38.88	37.88	38	588100	38	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230412	0.78	0.78	0.73	0.755	5800	0.755	down	down	correct
VRRM.US	Verra Mobility Corporation	20230412	16.79	16.86	16.725	16.74	1072500	16.74	down	down	correct
VRSK.US	Verisk Analytics Inc	20230412	192.4	193.81	191.29	192.17	526900	192.17	down	down	correct
VRSN.US	VeriSign Inc	20230412	215	215.87	212.37	212.6	320600	212.6	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20230412	185.32	185.45	180.79	180.8	47100	180.8	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20230412	324.36	327.98	323.98	326.37	988800	326.37	up	up	correct
VS.US	Versus Systems Inc	20230412	0.582	0.585	0.5482	0.5574	281700	0.5574	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230412	10.53	10.53	10.53	10.53	0	10.53
VSAT.US	Viasat Inc	20230412	35.5	35.64	34.72	35.12	220700	35.12	down	down	correct
VSEC.US	VSE Corporation	20230412	44.5	44.5	43.41	43.69	25400	43.69	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20230412	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20230412	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20230412	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20230412	0.052	0.052	0.052	0.052	100	0.052
VSTA.US	Vasta Platform Limited	20230412	3.3	3.31	3.2499	3.3	133958	3.3
VSTM.US	Verastem Inc	20230412	0.39	0.41	0.37	0.38	420100	0.38	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230412	0.13	0.13	0.12	0.13	1844900	0.13
VTNR.US	Vertex Energy Inc	20230412	9.14	9.325	9	9.03	1588500	9.03	down	up	incorrect
VTRS.US	Viatris Inc	20230412	9.98	10.01	9.8	9.82	6416300	9.82	down	up	incorrect
VTRU.US	Vitru Limited	20230412	18.55	19.52	17.93	18.01	34291	18.01	down	down	correct
VTSI.US	VirTra Inc	20230412	5.9	5.9	5.64	5.69	21800	5.69	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230412	0.75	0.76	0.72	0.72	38400	0.72	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230412	28.97	30.07	28.71	29.78	846900	29.78	up	up	correct
VUZI.US	Vuzix Corporation	20230412	4.27	4.39	4.03	4.04	482200	4.04	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230412	0.32	0.34	0.315	0.338	152600	0.338	up	down	incorrect
VVPR.US	VivoPower International PLC	20230412	0.41	0.419	0.39	0.39	45700	0.39	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230412	1.25	1.29	1.16	1.26	100500	1.26	up	down	incorrect
VXRT.US	Vaxart Inc	20230412	0.615	0.6195	0.56	0.5951	1859918	0.5951	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230412	8.04	8.04	7.78	7.82	144900	7.82	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230412	2.72	2.84	2.62	2.74	22000	2.74	up	up	correct
VYNT.US	Vyant Bio Inc	20230412	0.51	0.6	0.5	0.55	35800	0.55	up	down	incorrect
WABC.US	Westamerica Bancorporation	20230412	41.39	41.69	40.53	40.79	142200	40.79	down	down	correct
WAFD.US	Washington Federal Inc	20230412	29.95	30.05	29.37	29.41	723100	29.41	down	down	correct
WAFDP.US	Washington Federal Inc	20230412	16.77	17.02	16.7	16.95	50800	16.95	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230412	1.92	1.97	1.88	1.89	5600	1.89	down	down	correct
WAL.US	PA	20230412	14.95	15.2	14.33	14.82	410234	14.82	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230412	9.2	9.2	9.2	9.2	400	9.2
WALDW.US	Waldencast Acquisition Corp	20230412	0.618	0.618	0.618	0.618	100	0.618
WASH.US	Washington Trust Bancorp Inc	20230412	33.57	33.69	32.92	33.05	75600	33.05	down	down	correct
WATT.US	Energous Corporation	20230412	0.5	0.5	0.46	0.461	306000	0.461	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230412	2.82	2.98	2.75	2.75	18900	2.75	down	down	correct
WB.US	Weibo Corporation	20230412	17.78	17.8	17.18	17.32	721400	17.32	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230412	36.55	36.58	35.6	35.69	5295016	35.69	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230412	28.51	28.8	27.88	27.93	145700	27.93	down	up	incorrect
WDAY.US	Workday Inc	20230412	194.92	195	188.28	191.74	3435600	191.74	down	up	incorrect
WDC.US	Western Digital Corporation	20230412	38.81	38.88	37.57	38	3019300	38	down	down	correct
WDFC.US	WD	20230412	174.9	177.29	172.97	177.08	99800	176.25	up	down	incorrect
WE.US	WT	20230412	0.0608	0.0608	0.0601	0.0601	3510	0.0601	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230412	11.27	11.27	11.27	11.27	0	11.27
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230412	12.11	12.11	12.11	12.11	0	12.11
WEJO.US	Wejo Group Limited Common Shares	20230412	0.388	0.41	0.38	0.388	275300	0.388
WEJOW.US	Wejo Group Limited Warrant	20230412	0.1495	0.1495	0.1495	0.1495	4232	0.1495
WEN.US	The Wendy's Company	20230412	22	22	21.54	21.56	1466200	21.56	down	down	correct
WERN.US	Werner Enterprises Inc	20230412	46.75	47.1	46.52	46.89	660600	46.7595	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230412	11.96	11.96	11.96	11.96	0	11.96
WEYS.US	Weyco Group Inc	20230412	26.3	26.4	26.02	26.02	3600	26.02	down	down	correct
WFC.US	PD	20230412	17.59	17.64	17.36	17.37	60512	17.37	down	down	correct
WFCF.US	Where Food Comes From Inc	20230412	13.46	13.59	13.25	13.44	5900	13.44	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20230412	17.06	17.06	17.06	17.06	0	17.06
WFRD.US	Weatherford International plc Ordinary Shares	20230412	61.34	63.68	60.93	62.71	510800	62.71	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230412	20.677	20.677	20.677	20.677	0	20.677
WHF.US	WhiteHorse Finance Inc	20230412	12.44	12.68	12.44	12.56	40300	12.56	up	up	correct
WHLM.US	Wilhelmina International Inc	20230412	4.35	4.35	4.11	4.19	3600	4.19	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230412	1.25	1.25	1.25	1.25	300	1.25
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230412	12.1	12.1	11.8	11.94	2800	11.94	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230412	1.6	1.6	1.32	1.54	2600	1.54	down	down	correct
WILC.US	G. Willi	20230412	13.68	13.68	13.68	13.68	400	13.68
WIMI.US	WiMi Hologram Cloud Inc	20230412	1.17	1.2	1.09	1.1	363100	1.1	down	down	correct
WINA.US	Winmark Corporation	20230412	328.53	335.99	327.67	331.57	29319	331.57	up	down	incorrect
WING.US	Wingstop Inc	20230412	183.37	183.5	176.41	176.51	369000	176.51	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20230412	4.69	4.89	4.42	4.48	60000	4.48	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230412	10.58	10.58	10.58	10.58	0	10.58
WINVR.US	WinVest Acquisition Corp. Right	20230412	0.0629	0.0712	0.0621	0.0671	721	0.0671	up	down	incorrect
WINVU.US	WinVest Acquisition Corp Unit	20230412	10.33	10.33	10.33	10.33	702	10.33
WIRE.US	Encore Wire Corporation	20230412	165.28	166.19	162.45	162.61	176100	162.61	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20230412	1.39	1.39	1.3	1.32	141500	1.32	down	up	incorrect
WISH.US	ContextLogic Inc	20230412	8.8	8.85	7.86	7.95	5163300	7.95	down	down	correct
WIX.US	Wix.com Ltd	20230412	91.69	92.674	88.705	88.75	562700	88.75	down	down	correct
WKEY.US	WISeKey International Holding AG	20230412	2.2	2.27	2.06	2.23	11300	2.23	up	up	correct
WKHS.US	Workhorse Group Inc	20230412	1.09	1.12	1.04	1.04	3036300	1.04	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230412	10.55	10.81	9.98	10.71	52100	10.71	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230412	1.38	1.43	1.36	1.36	40300	1.36	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230412	0.22	0.22	0.22	0.22	500	0.22
WLDN.US	Willdan Group Inc	20230412	16.21	16.36	15.35	15.37	44800	15.37	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20230412	57.26	59.18	57.11	58.9	16600	58.9	up	up	correct
WMG.US	Warner Music Group Corp	20230412	32.25	32.31	31.55	31.66	780000	31.66	down	up	incorrect
WMPN.US	William Penn Bancorporation	20230412	10.75	10.775	10.505	10.52	13155	10.52	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230412	7.9	7.95	7.75	7.92	62100	7.92	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20230412	0.1959	0.207	0.1903	0.2022	182178	0.2022	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230412	9.35	9.379	9.105	9.24	2137200	9.24	down	down	correct
WORX.US	SCWorx Corp	20230412	0.35	0.365	0.335	0.36	13500	0.36	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230412	0.86	0.87	0.83	0.84	245800	0.84	down	down	correct
WRAP.US	Wrap Technologies Inc	20230412	1.64	1.64	1.5	1.52	61700	1.52	down	up	incorrect
WRLD.US	World Acceptance Corporation	20230412	84.4	85	80.96	81.61	66100	81.61	down	up	incorrect
WSBC.US	WesBanco Inc	20230412	30.08	30.49	29.54	29.61	100500	29.61	down	down	correct
WSBCP.US	WesBanco Inc	20230412	22.96	22.975	22.51	22.51	5400	22.51	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20230412	14.83	14.83	14.54	14.62	63400	14.62	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20230412	40.97	41.62	40.46	41.39	2385400	41.39	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20230412	37.27	37.37	36.27	36.42	224000	36.42	down	down	correct
WTBA.US	West Bancorporation Inc	20230412	17.97	18.15	17.65	17.77	18900	17.77	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230412	1.55	1.75	1.35	1.47	617400	1.47	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230412	72.16	72.21	69.79	70.94	513800	70.94	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230412	22.686	22.96	22.58	22.94	5900	22.94	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20230412	22.87	22.9	22.66	22.9	29000	22.9	up	up	correct
WTW.US	Weight Watchers International Inc	20230412	236.74	239.51	236.47	237.2	591900	237.2	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230412	4.72	4.79	4.62	4.65	207600	4.65	down	down	correct
WVFC.US	WVS Financial Corp	20230412	13.05	13.05	13.04	13.04	2500	13.04	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20230412	6.03	6.14	6	6.04	13700	6.04	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230412	4.994	5.08	4.99	5.036	1000	5.036	up	up	correct
WW.US	WW International Inc	20230412	6.37	6.62	6.07	6.49	17681100	6.49	up	down	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230412	10.0223	10.32	9.33	10.2	14863	10.2	up	up	correct
WWD.US	Woodward Inc	20230412	94.54	94.89	93.78	94.27	168300	94.27	down	down	correct
WYNN.US	Wynn Resorts Limited	20230412	108.05	108.53	105.51	106.06	1837900	106.06	down	down	correct
XAIR.US	Beyond Air Inc	20230412	6.6	6.69	6.2	6.2	370600	6.2	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230412	0.45	0.483	0.45	0.46	27700	0.46	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230412	0.73	0.73	0.73	0.73	0	0.73
XCAPX.US	ACAP Strategic Fund	20230412	15.69	15.69	15.69	15.69	0	15.69
XCLIX.US	XCLIX	20230412	9.3	9.3	9.3	9.3	0	9.3
XCUR.US	Exicure Inc	20230412	1.14	1.159	1.05	1.06	13100	1.06	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20230412	11.7	11.7	11.7	11.7	0	11.7
XEL.US	Xcel Energy Inc	20230412	71.16	71.57	70.77	71.04	2729000	71.04	down	down	correct
XELA.US	Exela Technologies Inc	20230412	0.044	0.048	0.04	0.041	53385100	0.041	down	down	correct
XELB.US	Xcel Brands Inc	20230412	0.6184	0.6184	0.5814	0.5815	9100	0.5815	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230412	35.48	36.435	34.93	35.29	448700	35.29	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20230412	2.08	2.11	1.97	1.99	2649800	1.99	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20230412	10.4	10.4	10.4	10.4	0	10.4
XFOR.US	X4 Pharmaceuticals Inc	20230412	1.07	1.27	1.01	1.14	12408000	1.14	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230412	636.34	636.34	636.34	636.34	0	636.34
XGN.US	Exagen Inc	20230412	2.53	2.54	2.47	2.47	1100	2.47	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230412	8.38	8.38	8.38	8.38	0	8.38
XLO.US	Xilio Therapeutics Inc. Common Stock	20230412	3.48	3.67	3.25	3.4	64000	3.4	down	down	correct
XM.US	Qualtrics International Inc	20230412	17.95	18	17.94	17.97	9420727	17.97	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230412	15.77	15.915	14.94	15.39	683400	15.39	down	down	correct
XNCR.US	Xencor Inc	20230412	28.76	28.76	28.02	28.11	167500	28.11	down	down	correct
XNET.US	Xunlei Limited	20230412	1.731	1.731	1.66	1.67	68100	1.67	down	down	correct
XOMA.US	XOMA Corporation	20230412	21.56	21.56	20.41	20.76	21602	20.76	down	down	correct
XOMAO.US	XOMA Corporation	20230412	24	24	23.499	23.89	5200	23.89	down	down	correct
XOMAP.US	XOMA Corporation	20230412	24.25	24.25	24.25	24.25	0	24.25
XONE.US	The ExOne Company	20230412	49.95	49.95	49.9	49.925	11300	49.925	down	down	correct
XOS.US	Xos Inc	20230412	0.62	0.62	0.56	0.58	232400	0.58	down	down	correct
XOSWW.US	Xos Equity Warrants	20230412	0.048	0.07	0.048	0.048	4651	0.048
XP.US	XP Inc	20230412	12.55	13.355	12.47	12.92	18534200	12.92	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230412	10.2	10.21	10.2	10.21	8100	10.21	up	down	incorrect
XPAXU.US	XPAC Acquisition Corp. Unit	20230412	10.2	10.2	10.2	10.2	0	10.2
XPEL.US	XPEL Inc	20230412	67.79	69.27	67.45	69.27	51600	69.27	up	up	correct
XPER.US	Xperi Holding Corporation	20230412	10.26	10.38	9.9	9.94	275000	9.94	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230412	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20230412	41.17	41.33	40.39	40.51	1871500	40.51	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230412	0.67	0.705	0.63	0.688	484800	0.688	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230412	15.07	15.07	14.5	14.57	1123200	14.57	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230412	9.6	9.6	9.6	9.6	0	9.6
XSICX.US	Voya Senior Income Fund Class	20230412	9.57	9.57	9.57	9.57	0	9.57
XSIIX.US	ING Senior Incm Fd	20230412	9.55	9.55	9.55	9.55	0	9.55
XSIWX.US	ING Senior Incm Fd	20230412	9.61	9.61	9.61	9.61	0	9.61
XSLCX.US	Invesco Senior Loan Fund Class	20230412	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20230412	1.22	1.22	1.21	1.21	800	1.21	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20230412	0.65	0.674	0.614	0.619	1114600	0.619	down	down	correct
YELL.US	Yellow Corporation	20230412	1.96	1.97	1.84	1.87	590100	1.87	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230412	1.18	1.212	1.15	1.18	15400	1.18
YI.US	111 Inc	20230412	2.8	2.8	2.66	2.68	54500	2.68	down	down	correct
YJ.US	Yunji Inc	20230412	0.35	0.373	0.34	0.37	63400	0.37	up	up	correct
YMAB.US	Y	20230412	6.25	6.42	6.05	6.23	347800	6.23	down	up	incorrect
YNDX.US	Yandex N.V	20230412	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230412	46.72	46.81	45.92	46.2	22900	46.2	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230412	1.17	1.25	1.13	1.22	92200	1.22	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20230412	3.11	3.25	3.02	3.12	9400	3.12	up	up	correct
YTRA.US	Yatra Online Inc	20230412	2.081	2.155	2.053	2.06	15800	2.06	down	down	correct
YVR.US	Liquid Media Group Ltd	20230412	0.19	0.23	0.16	0.19	10345400	0.19
YY.US	JOYY Inc	20230412	29.14	29.64	28.64	28.95	694800	28.95	down	down	correct
Z.US	Zillow Group Inc	20230412	45.55	45.92	44.955	45.74	2293800	45.74	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230412	306.23	307.08	300.5	301.41	130400	301.41	down	down	correct
ZCMD.US	Zhongchao Inc	20230412	1.2	1.2	1.14	1.19	2400	1.19	down	down	correct
ZD.US	Ziff Davis Inc.	20230412	78.8	78.8	76.87	76.92	194300	76.92	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230412	0.993	0.993	0.85	0.915	14900	0.915	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20230412	0.1196	0.1196	0.1114	0.1161	556950	0.1161	down	down	correct
ZEUS.US	Olympic Steel Inc	20230412	52.2	53.09	51.66	51.87	103900	51.87	down	up	incorrect
ZG.US	Zillow Group Inc	20230412	44.66	44.96	44.01	44.75	303000	44.75	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20230412	23.53	23.67	22.51	22.52	1894300	22.52	down	up	incorrect
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230412	10.28	10.28	10.28	10.28	0	10.28
ZION.US	Zions Bancorporation National Association	20230412	30.21	30.78	29.54	30.29	3252000	30.29	up	up	correct
ZIONL.US	ZIONL	20230412	24.31	24.64	24.31	24.54	20200	24.54	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230412	24.37	24.62	24.25	24.35	17900	24.35	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230412	19.1	19.3542	19.04	19.04	8004	19.04	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230412	3.1	3.1	2.9	2.94	46600	2.94	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230412	0.8752	0.962	0.75	0.8	6929	0.8	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20230412	0.62	0.63	0.6	0.608	10800	0.608	down	down	correct
ZLAB.US	Zai Lab Limited	20230412	36.87	37.56	35.36	35.8	348200	35.8	down	down	correct
ZM.US	Zoom Video Communications Inc	20230412	71.17	71.525	67.46	67.49	2906500	67.49	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230412	17.84	17.94	17.3	17.5	485100	17.5	down	down	correct
ZS.US	Zscaler Inc	20230412	108.21	108.76	104.79	105.87	2993100	105.87	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230412	10.13	10.13	10.13	10.13	7	10.13
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230412	10.18	10.18	10.18	10.18	0	10.18
ZUMZ.US	Zumiez Inc	20230412	19.66	19.67	18.61	18.71	335500	18.71	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230412	10.25	16.78	10	14.98	1164088	14.98	up	up	correct
ZXYZ.US	A	20230412	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230412	0.417	0.417	0.391	0.4069	52383	0.4069	down	down	correct
ZYXI.US	Zynex Inc	20230412	12.06	12.33	11.59	11.63	109700	11.63	down	down	correct