CollectAI

close-nasdaq_stocks

2023/04/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230414	6.5	6.5	6.5	6.5	0	6.5
AACG.US	ATA Creativity Global	20230414	1.93	1.98	1.83	1.85	19900	1.85	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230414	10.1	10.1	10.1	10.1	59	10.1
AACIU.US	Armada Acquisition Corp. I Unit	20230414	10	10	10	10	0	10
AACIW.US	Armada Acquisition Corp. I Warrant	20230414	0.101	0.101	0.1009	0.1009	200	0.1009	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20230414	8.12	8.18	7.91	8.09	69600	8.09	down	down	correct
AAIDX.US	AAIDX	20230414	19.62	19.62	19.62	19.62	0	19.62
AAL.US	American Airlines Group Inc	20230414	12.98	13.06	12.73	12.79	27424000	12.79	down	down	correct
AAME.US	Atlantic American Corporation	20230414	2.49	2.49	2.4	2.49	8700	2.49
AAOI.US	Applied Optoelectronics Inc	20230414	2.23	2.26	2.05	2.12	74600	2.12	down	down	correct
AAON.US	AAON Inc	20230414	96.69	98.38	94.62	95.46	295100	95.46	down	down	correct
AAPL.US	Apple Inc	20230414	164.59	166.32	163.82	165.21	49337200	165.21	up	up	correct
AATC.US	Image Sensing Systems Inc	20230414	3.82	3.84	3.78	3.84	4700	3.84	up	up	correct
ABCB.US	Ameris Bancorp	20230414	34.62	34.89	33.11	33.43	437100	33.43	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230414	7.63	7.63	7.28	7.38	1260840	7.38	down	down	correct
ABCM.US	Abcam plc	20230414	13.6	15.74	13.56	15.6	1618100	15.6	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230414	2.77	2.84	2.73	2.79	36100	2.79	up	up	correct
ABIO.US	ARCA biopharma Inc	20230414	1.98	2.04	1.98	2	5100	2	up	up	correct
ABNB.US	Airbnb Inc	20230414	113.89	115.12	113.02	114.65	3413600	114.65	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230414	3.88	3.91	3.72	3.74	75700	3.74	down	down	correct
ABR.US	PF	20230414	17.8	17.8	17.52	17.52	31432	17.52	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230414	1.85	1.88	1.77	1.785	227800	1.785	down	down	correct
ABST.US	Absolute Software Corporation	20230414	8.71	9.09	8.45	9.04	266500	9.04	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230414	2.91	2.95	2.85	2.87	727300	2.87	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20230414	0.63	0.69	0.613	0.618	15200	0.618	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20230414	18.48	18.48	17.75	17.99	1451900	17.99	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230414	10.1	10.11	10.1	10.105	10000	10.105	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20230414	10.11	10.11	10.11	10.11	0	10.11
ACAQ.US	UN	20230414	10.82	10.82	10.82	10.82	1	10.82
ACB.US	Aurora Cannabis Inc	20230414	0.66	0.6618	0.64	0.6407	3031047	0.6407	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230414	10.695	10.924	10.44	10.44	500	10.44	down	down	correct
ACCD.US	Accolade Inc	20230414	14.64	15.1	14.29	14.31	383897	14.31	down	down	correct
ACER.US	Acer Therapeutics Inc	20230414	1.16	1.16	1.07	1.14	131800	1.14	down	up	incorrect
ACET.US	Adicet Bio Inc	20230414	6.08	6.285	5.56	5.61	466800	5.61	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20230414	70.8	71	69.75	70.25	1437700	70.25	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230414	19.15	19.35	19.07	19.12	39400	19.12	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230414	23.34	23.44	23.13	23.37	16000	23.37	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230414	75.65	76.04	74.84	75.74	337000	75.74	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230414	0.91	0.928	0.86	0.89	261534	0.89	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20230414	6.98	7.5	6.83	7.25	304200	7.25	up	up	correct
ACIU.US	AC Immune SA	20230414	2.29	2.324	2.176	2.24	25200	2.24	down	down	correct
ACIW.US	ACI Worldwide Inc	20230414	25.92	26.17	25.41	26.09	508837	26.09	up	up	correct
ACLS.US	Axcelis Technologies Inc	20230414	127.32	132.18	126.3	127.68	589600	127.68	up	up	correct
ACMR.US	ACM Research Inc	20230414	10.87	11.17	10.45	10.55	576100	10.55	down	down	correct
ACNB.US	ACNB Corporation	20230414	30.8	31.09	30.56	30.78	9500	30.78	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230414	0.55	0.59	0.53	0.53	54200	0.53	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230414	9.07	9.115	8.69	8.84	390700	8.84	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230414	0.71	0.71	0.68	0.69	46200	0.69	down	down	correct
ACST.US	Acasti Pharma Inc	20230414	0.49	0.49	0.46	0.47	39600	0.47	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20230414	24.58	24.78	24.51	24.6	137100	24.6	up	up	correct
ACTG.US	Acacia Research Corporation	20230414	3.73	3.79	3.66	3.78	279800	3.78	up	up	correct
ACVA.US	ACV Auctions Inc	20230414	12.22	12.35	11.91	11.98	626700	11.98	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230414	3.06	3.21	2.95	2.96	66500	2.96	down	down	correct
ADAG.US	Adagene Inc	20230414	1.37	1.5	1.37	1.49	12100	1.49	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230414	10.44	10.44	10.44	10.44	0	10.44
ADAP.US	Adaptimmune Therapeutics plc	20230414	1.27	1.4	1.27	1.36	1080600	1.36	up	up	correct
ADBE.US	Adobe Inc	20230414	376.37	380.57	375.14	379.38	1525500	379.38	up	up	correct
ADC.US	PA	20230414	18	18.2499	17.9999	18.1	7824	18.0124	up	up	correct
ADER.US	26 Capital Acquisition Corp	20230414	10.45	10.45	10.45	10.45	12	10.45
ADERU.US	26 Capital Acquisition Corp	20230414	10.45	10.45	10.45	10.45	0	10.45
ADERW.US	26 Capital Acquisition Corp	20230414	0.032	0.032	0.03	0.03	88436	0.03	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230414	2.09	2.09	1.71	1.82	142800	1.82	down	up	incorrect
ADI.US	Analog Devices Inc	20230414	188.13	191.08	187.04	188.51	1988100	188.51	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230414	0.31	0.31	0.28	0.3	96500	0.3	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230414	0.0451	0.0451	0.04	0.04	2151	0.04	down	down	correct
ADMA.US	ADMA Biologics Inc	20230414	3.22	3.22	3.07	3.18	1785800	3.18	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230414	0.1	0.1	0.09	0.09	1534600	0.09	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230414	0.94	0.94	0.792	0.84	1318500	0.84	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230414	0.09	0.0998	0.075	0.0887	156897	0.0887	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230414	10.77	10.77	10.77	10.77	0	10.77
ADP.US	Automatic Data Processing Inc	20230414	216.22	218	213.79	215.7	1224100	215.7	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230414	8.46	8.65	7.87	7.91	532800	7.91	down	down	correct
ADSK.US	Autodesk Inc	20230414	195.96	199.39	192.88	194.66	1478300	194.66	down	down	correct
ADTN.US	ADTRAN Inc	20230414	10.84	10.84	10.24	10.33	847400	10.33	down	down	correct
ADTX.US	Aditxt Inc	20230414	0.84	0.89	0.835	0.875	32400	0.875	up	up	correct
ADUS.US	Addus HomeCare Corporation	20230414	111.9	112.38	110.43	111.17	52600	111.17	down	up	incorrect
ADV.US	Advantage Solutions Inc	20230414	1.37	1.42	1.34	1.35	432500	1.35	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230414	0.81	0.85	0.8	0.84	402500	0.84	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20230414	0.763	0.803	0.732	0.775	125000	0.775	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230414	10.39	10.39	10.39	10.39	150	10.39
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20230414	6.67	7.17	6.23	6.6	1431700	6.6	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20230414	1.04	1.04	1.01	1.02	26000	1.02	down	down	correct
AEHR.US	Aehr Test Systems	20230414	29.87	30.49	28.75	28.92	731600	28.92	down	down	correct
AEI.US	Alset EHome International Inc	20230414	1.42	1.44	1.38	1.41	13500	1.41	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230414	91.26	92.8	89.97	91.15	76600	91.15	down	down	correct
AEL.US	PB	20230414	24.7	24.7	24.27	24.4	17124	24.4	down	down	correct
AEMD.US	Aethlon Medical Inc	20230414	0.38	0.4	0.38	0.4	84600	0.4	up	up	correct
AEP.US	American Electric Power Company Inc	20230414	92.95	93.22	92.1	92.5	1994100	92.5	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230414	51	51	50.51	50.81	6300	50.81	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230414	1.17	1.17	1.08	1.08	63900	1.08	down	down	correct
AEYE.US	AudioEye Inc	20230414	6.95	7.07	6.47	6.67	34200	6.67	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230414	2.7	2.7	2.59	2.62	4800	2.62	down	down	correct
AFBI.US	Affinity Bancshares Inc	20230414	14.92	15.3289	14.92	15.12	5301	15.12	up	up	correct
AFCG.US	AFC Gamma Inc	20230414	11.8	11.9	11.46	11.62	122600	11.62	down	down	correct
AFIB.US	Acutus Medical Inc	20230414	0.71	0.8	0.682	0.69	447400	0.69	down	down	correct
AFMD.US	Affimed N.V	20230414	0.691	0.798	0.691	0.758	828500	0.758	up	up	correct
AFRM.US	Affirm Holdings Inc	20230414	11.44	11.54	10.685	11.04	11237500	11.04	down	down	correct
AFYA.US	Afya Limited	20230414	13.37	13.59	13.09	13.54	255300	13.54	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230414	1.525	1.73	1.525	1.7	43700	1.7	up	down	incorrect
AGBAW.US	AGBA Acquisition Limited	20230414	0.029	0.0351	0.029	0.0351	127215	0.0351	up	down	incorrect
AGEN.US	Agenus Inc	20230414	1.5	1.51	1.4	1.45	2860600	1.45	down	down	correct
AGFY.US	Agrify Corporation	20230414	0.209	0.21	0.182	0.182	1578600	0.182	down	down	correct
AGIL.US	AgileThought Inc	20230414	2.27	2.347	2.11	2.115	84000	2.115	down	up	incorrect
AGILW.US	AgileThought Inc	20230414	0.3063	0.3063	0.2426	0.25	35967	0.25	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230414	22.43	22.64	21.61	21.94	383500	21.94	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230414	0.178	0.19	0.145	0.15	2780000	0.15	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230414	2.1	2.229	2.08	2.08	5100	2.08	down	up	incorrect
AGNC.US	AGNC Investment Corp	20230414	10.08	10.11	9.82	9.96	13315600	9.96	down	down	correct
AGNCM.US	AGNC Investment Corp	20230414	21.01	21.25	21.01	21.15	14100	21.15	up	up	correct
AGNCN.US	AGNC Investment Corp	20230414	24.32	24.5	24.25	24.42	41000	24.42	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20230414	21	21.31	20.9	21.31	19700	21.31	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230414	19.78	20.1	19.57	20.1	40700	20.1	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230414	0.67	0.7	0.63	0.65	128800	0.65	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230414	0.0715	0.0775	0.071	0.071	9009	0.071	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230414	8.01	8.1	6.42	6.98	105900	6.98	down	up	incorrect
AGYS.US	Agilysys Inc	20230414	82.91	84	82.4	83.79	82400	83.79	up	up	correct
AHCO.US	AdaptHealth Corp	20230414	12.26	12.465	11.9	11.95	1455900	11.95	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20230414	0.0041	0.0041	0.0041	0.0041	1010	0.0041
AIH.US	Aesthetic Medical International Holdings Group Limited	20230414	1.26	1.26	1.14	1.14	6300	1.14	down	down	correct
AIHS.US	Senmiao Technology Limited	20230414	0.861	0.9	0.861	0.862	1000	0.862	up	up	correct
AIP.US	Arteris Inc. Common Stock	20230414	4.05	4.06	3.84	3.97	71100	3.97	down	down	correct
AIRG.US	Airgain Inc	20230414	5.75	5.788	5.55	5.58	15900	5.58	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230414	5.33	5.4	4.98	5.25	210700	5.25	down	down	correct
AIRT.US	Air T Inc	20230414	24.67	24.67	24.01	24.64	3700	24.64	down	down	correct
AIRTP.US	Air T Inc	20230414	22	22	22	22	11	22
AKAM.US	Akamai Technologies Inc	20230414	82.67	83	82.03	82.55	1694900	82.55	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20230414	0.624	0.66	0.601	0.628	406500	0.628	up	up	correct
AKRO.US	Akero Therapeutics Inc	20230414	37.97	38.46	37.46	37.99	422300	37.99	up	down	incorrect
AKU.US	Akumin Inc	20230414	0.599	0.599	0.578	0.596	13100	0.596	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230414	3.33	3.35	3.11	3.18	318300	3.18	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230414	0.171	0.21	0.17	0.2	148200	0.2	up	up	correct
AKYA.US	Akoya Biosciences Inc	20230414	7.21	7.44	6.94	7.04	72500	7.04	down	down	correct
ALCO.US	Alico Inc	20230414	24.6	24.68	23.85	24.12	55500	24.12	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230414	10.29	10.52	10.22	10.44	511900	10.44	up	up	correct
ALEC.US	Alector Inc	20230414	6.6	6.62	6.22	6.46	685500	6.46	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230414	44.73	45.99	44.42	45.04	813800	45.04	up	up	correct
ALGN.US	Align Technology Inc	20230414	341.67	346.48	337.73	342.27	558400	342.27	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230414	0.97	1.03	0.902	0.93	65500	0.93	down	down	correct
ALGT.US	Allegiant Travel Company	20230414	96.15	97.97	95.16	96.06	142400	96.06	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230414	6.88	7.06	6.51	6.58	861600	6.58	down	up	incorrect
ALIM.US	Alimera Sciences Inc	20230414	2.06	2.27	2.031	2.1	42300	2.1	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20230414	1.95	1.95	1.84	1.85	51000	1.85	down	down	correct
ALKS.US	Alkermes plc	20230414	29.58	29.78	28.88	29.35	5973200	29.35	down	up	incorrect
ALKT.US	Alkami Technology Inc	20230414	12.52	12.64	12.39	12.52	140200	12.52
ALLK.US	Allakos Inc	20230414	3.75	3.8	3.62	3.77	851000	3.77	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230414	5.05	5.11	4.96	4.99	1577900	4.99	down	down	correct
ALLT.US	Allot Ltd	20230414	2.77	2.77	2.66	2.77	17600	2.77
ALNY.US	Alnylam Pharmaceuticals Inc	20230414	206.44	208.77	202.3	203.92	686800	203.92	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230414	10.11	10.11	10.11	10.11	500	10.11
ALOT.US	AstroNova Inc	20230414	14.77	14.99	14.66	14.92	4200	14.92	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230414	10.15	10.15	10.15	10.15	12	10.15
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230414	10.764	10.764	10.764	10.764	0	10.764
ALPN.US	Alpine Immune Sciences Inc	20230414	7.77	7.78	7.22	7.31	23100	7.31	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230414	0.5	0.53	0.48	0.526	518500	0.526	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20230414	48.74	48.8	47.6	47.97	128700	47.97	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230414	1.6	1.68	1.58	1.65	60200	1.65	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20230414	15.9	15.97	15.35	15.54	36000	15.54	down	down	correct
ALT.US	Altimmune Inc	20230414	4.77	4.84	4.48	4.78	2058600	4.78	up	up	correct
ALTO.US	Alto Ingredients Inc	20230414	1.28	1.31	1.25	1.27	1030600	1.27	down	down	correct
ALTR.US	Altair Engineering Inc	20230414	71.67	72.13	70.59	71.16	233200	71.16	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230414	9.99	9.99	9.99	9.99	400	9.99
ALTUU.US	Altitude Acquisition Corp	20230414	10.01	10.01	10.01	10.01	0	10.01
ALTUW.US	Altitude Acquisition Corp	20230414	0.057	0.057	0.02	0.03	749600	0.03	down	down	correct
ALVR.US	AlloVir Inc	20230414	4.04	4.06	3.79	3.88	156500	3.88	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230414	4.97	5.02	4.76	4.8	85600	4.8	down	up	incorrect
ALYA.US	Alithya Group Inc	20230414	2.12	2.12	2.07	2.12	17100	2.12
ALZN.US	Alzamend Neuro Inc. Common Stock	20230414	0.587	0.598	0.585	0.587	111500	0.587
AMAL.US	Amalgamated Financial Corp	20230414	17.64	17.64	17.04	17.13	114100	17.13	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20230414	10.15	10.15	10.15	10.15	200	10.15
AMAOU.US	American Acquisition Opportunity Inc	20230414	10.14	10.14	10.14	10.14	0	10.14
AMAOW.US	American Acquisition Opportunity Inc	20230414	0.0667	0.0674	0.0453	0.0473	3204	0.0473	down	down	correct
AMAT.US	Applied Materials Inc	20230414	113.36	115.05	111.37	112.9	5211571	112.9	down	down	correct
AMBA.US	Ambarella Inc	20230414	68.51	69.3	67.14	68	223900	68	down	down	correct
AMCX.US	AMC Networks Inc	20230414	18.45	18.78	17.51	17.88	230700	17.88	down	down	correct
AMD.US	Advanced Micro Devices Inc	20230414	91.82	92.97	90.5	91.75	38734794	91.75	down	down	correct
AMED.US	Amedisys Inc	20230414	80.16	81.23	79.9	81.06	250300	81.06	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230414	40.3	40.3	38.87	39.06	124900	39.06	down	down	correct
AMGN.US	Amgen Inc	20230414	250.62	251.76	248.96	250	1866200	250	down	up	incorrect
AMKR.US	Amkor Technology Inc	20230414	24.17	24.41	23.79	24.15	410900	24.15	down	down	correct
AMNB.US	American National Bankshares Inc	20230414	30.01	30.31	29.11	29.61	29000	29.61	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230414	36.59	37.06	36.38	36.62	44000	36.62	up	up	correct
AMPG.US	AmpliTech Group Inc	20230414	3.05	3.31	3.03	3.21	235100	3.21	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20230414	0.4	0.62	0.4	0.62	4600	0.62	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230414	41.87	42.2	40.85	42.15	424600	42.15	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230414	11.38	11.63	11.12	11.37	317200	11.37	down	down	correct
AMRK.US	A	20230414	35.67	36.17	35.31	35.71	142700	35.71	up	up	correct
AMRN.US	Amarin Corporation plc	20230414	1.39	1.4	1.35	1.35	1343800	1.35	down	down	correct
AMRS.US	Amyris Inc	20230414	1.05	1.06	0.95	0.97	7451500	0.97	down	down	correct
AMSC.US	American Superconductor Corporation	20230414	4.27	4.27	4.08	4.23	157600	4.23	down	down	correct
AMSF.US	AMERISAFE Inc	20230414	52.25	53.15	51.23	51.79	99700	51.79	down	down	correct
AMST.US	Amesite Inc	20230414	4.75	5.4	4.508	4.77	797700	4.77	up	up	correct
AMSWA.US	American Software Inc	20230414	12.72	12.83	12.63	12.8	102600	12.8	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230414	20.01	20.01	19.33	19.4	67449	19.4	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230414	0.296	0.31	0.256	0.256	72500	0.256	down	down	correct
AMTX.US	Aemetis Inc	20230414	2.13	2.265	2.12	2.23	362400	2.23	up	up	correct
AMWD.US	American Woodmark Corporation	20230414	51.24	52.09	50.53	50.81	59500	50.81	down	down	correct
AMYT.US	Amryt Pharma plc	20230414	14.7	14.7	14.7	14.7	0	14.7
AMZN.US	Amazon.com Inc	20230414	102.07	103.2	101.11	102.51	51388300	102.51	up	up	correct
ANAB.US	AnaptysBio Inc	20230414	21.8	22.44	21.5	21.53	155900	21.53	down	down	correct
ANDE.US	The Andersons Inc	20230414	41.3	41.6	41.12	41.49	104100	41.49	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230414	2.79	2.79	2.79	2.79	11	2.79
ANGI.US	Angi Inc	20230414	2.11	2.13	2.06	2.11	478000	2.11
ANGN.US	Angion Biomedica Corp	20230414	0.58	0.5898	0.58	0.58	21304	0.58
ANGO.US	AngioDynamics Inc	20230414	9.4	9.47	8.98	9.09	249200	9.09	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230414	27.92	28.84	26.99	27.72	188600	27.72	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230414	39.01	39.3	38	38.42	57596	38.42	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230414	5.77	6.08	5.61	5.97	269700	5.97	up	up	correct
ANNX.US	Annexon Inc	20230414	4.78	4.91	4.7	4.84	287300	4.84	up	up	correct
ANPC.US	AnPac Bio	20230414	3.8	3.99	3.8	3.99	3600	3.99	up	up	correct
ANSS.US	ANSYS Inc	20230414	317.12	319.28	314.07	317.47	257500	317.47	up	up	correct
ANTE.US	AirNet Technology Inc	20230414	1.66	1.66	1.66	1.66	400	1.66
ANY.US	Sphere 3D Corp	20230414	0.43	0.48	0.421	0.434	1962300	0.434	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230414	10.01	10.02	10.01	10.02	500	10.02	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230414	10	10	10	10	600	10
ANZUW.US	Anzu Special Acquisition Corp I	20230414	0.037	0.0418	0.0351	0.0395	3994	0.0395	up	down	incorrect
ARVL.US	Arrival	20230414	5.39	5.4	4.07	4.07	939500	4.07	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230414	25.66	25.93	25.2	25.55	147800	25.55	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20230414	9.095	9.26	8.88	9	36300	9	down	down	correct
APA.US	APA Corporation	20230414	40.57	40.92	40.17	40.78	4164400	40.5172	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230414	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20230414	0.0824	0.0824	0.0824	0.0824	1	0.0824
APDN.US	Applied DNA Sciences Inc	20230414	1.04	1.05	1.03	1.05	24100	1.05	up	up	correct
APEI.US	American Public Education Inc	20230414	6.53	6.65	6.25	6.32	252400	6.32	down	down	correct
API.US	Agora Inc	20230414	3.46	3.605	3.425	3.54	332400	3.54	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230414	79.88	81.3	79.18	80.95	1265900	80.95	up	up	correct
APLT.US	Applied Therapeutics Inc	20230414	0.9	0.9	0.83	0.836	58700	0.836	down	down	correct
APM.US	Aptorum Group Limited	20230414	2.75	3.22	2.55	2.55	15700	2.55	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230414	10.12	10.12	10.12	10.12	400	10.12
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230414	10.148	10.148	10.148	10.148	0	10.148
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230414	0.1328	0.1328	0.07	0.1203	895248	0.1203	down	down	correct
APOG.US	Apogee Enterprises Inc	20230414	42.45	42.91	42.04	42.2	246499	42.2	down	down	correct
APP.US	AppLovin Corporation	20230414	16.3	16.555	16.12	16.47	2246900	16.47	up	down	incorrect
APPF.US	AppFolio Inc	20230414	127.86	129.74	126.22	128.1	71800	128.1	up	up	correct
APPH.US	AppHarvest Inc	20230414	0.5	0.501	0.473	0.483	1641100	0.483	down	down	correct
APPHW.US	AppHarvest Inc	20230414	0.067	0.067	0.05	0.0663	95768	0.0663	down	up	incorrect
APPN.US	Appian Corporation	20230414	41.33	41.47	39.76	40.36	199500	40.36	down	down	correct
APPS.US	Digital Turbine Inc	20230414	12.59	12.72	12.14	12.27	1128400	12.27	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230414	4.12	4.3	4.058	4.1	30900	4.1	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230414	10.2401	10.2401	10.2401	10.2401	0	10.2401
APTO.US	Aptose Biosciences Inc	20230414	0.54	0.55	0.51	0.51	109600	0.51	down	down	correct
APTX.US	Aptinyx Inc	20230414	0.12	0.13	0.12	0.12	1023900	0.12
APVO.US	Aptevo Therapeutics Inc	20230414	1.9	1.944	1.86	1.9	18300	1.9
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230414	1.42	1.42	1.42	1.42	400	1.42
APYX.US	Apyx Medical Corporation	20230414	3.01	3.08	2.934	3	61700	3	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230414	0.61	0.61	0.56	0.577	351500	0.577	down	down	correct
AQMS.US	Aqua Metals Inc	20230414	1.13	1.15	1.08	1.14	270400	1.14	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20230414	1.19	1.28	1.19	1.27	333200	1.27	up	up	correct
ARAV.US	Aravive Inc	20230414	1.73	1.75	1.65	1.68	236500	1.68	down	up	incorrect
ARAY.US	Accuray Incorporated	20230414	2.96	3.03	2.89	3	799600	3	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230414	2.89	2.915	2.8	2.84	109300	2.84	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230414	0.33	0.3425	0.2941	0.3425	2069	0.3425	up	up	correct
ARBG.US	Aequi Acquisition Corp	20230414	10.12	10.12	10.12	10.12	23	10.12
ARBGU.US	Aequi Acquisition Corp	20230414	10.15	10.15	10.15	10.15	0	10.15
ARBGW.US	Aequi Acquisition Corp	20230414	0.103	0.12	0.0951	0.0951	17612	0.0951	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230414	1.65	1.69	1.48	1.5	305000	1.5	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230414	7.5	7.99	7.5	7.98	3500	7.98	up	up	correct
ARCB.US	ArcBest Corporation	20230414	91.81	93.91	91.8	93.9	187400	93.9	up	up	correct
ARCC.US	Ares Capital Corporation	20230414	18.73	18.87	18.19	18.25	7061400	18.25	down	down	correct
ARCE.US	Arco Platform Limited	20230414	11.17	11.37	11.16	11.32	10200	11.32	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230414	28.19	28.44	26.94	27.57	521000	27.57	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230414	0.23	0.23	0.22	0.22	237600	0.22	down	down	correct
ARDX.US	Ardelyx Inc	20230414	4.73	4.81	4.56	4.71	3624200	4.71	down	down	correct
AREC.US	American Resources Corporation	20230414	1.3	1.3	1.202	1.27	388900	1.27	down	down	correct
ARGO.US	PA	20230414	24	24.24	23.575	23.96	29420	23.96	down	up	incorrect
ARGX.US	argenx SE	20230414	386.73	387.12	377.48	382.99	136300	382.99	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20230414	7.89	8.05	7.733	7.84	551600	7.84	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230414	10.8	10.8	10.8	10.8	0	10.8
ARKO.US	Arko Corp	20230414	8.98	9.04	8.73	8.77	151300	8.77	down	down	correct
ARKOW.US	Arko Corp	20230414	1.55	1.55	1.29	1.29	10300	1.29	down	down	correct
ARKR.US	Ark Restaurants Corp	20230414	17.17	17.17	16.98	17.14	4300	17.14	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230414	21.08	21.18	20.5	20.72	199400	20.72	down	down	correct
AROW.US	Arrow Financial Corporation	20230414	23.53	23.55	22.62	22.71	60100	22.71	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230414	1.24	1.28	1.21	1.24	409100	1.24
ARQQW.US	Arqit Quantum Inc. Warrants	20230414	0.37	0.37	0.37	0.37	801	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230414	14.76	14.81	13.43	13.89	1326000	13.89	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20230414	10.275	10.275	10.275	10.275	51	10.275
ARRWU.US	Arrowroot Acquisition Corp	20230414	10.312	10.312	10.312	10.312	0	10.312
ARRWW.US	Arrowroot Acquisition Corp	20230414	0.1299	0.1299	0.1299	0.1299	126	0.1299
ARRY.US	Array Technologies Inc	20230414	22.1	22.1	20.985	21.39	2237300	21.39	down	up	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20230414	10.43	10.43	10.43	10.43	0	10.43
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230414	0.07	0.07	0.07	0.07	520	0.07
ARTL.US	Artelo Biosciences Inc	20230414	2.58	2.65	2.54	2.605	12200	2.605	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20230414	0.055	0.0722	0.0517	0.0722	3982	0.0722	up	up	correct
ARTNA.US	Artesian Resources Corporation	20230414	58.06	58.22	55.35	55.95	27800	55.95	down	down	correct
ARTW.US	Art's	20230414	2.78	2.78	2.66	2.77	8600	2.77	down	down	correct
ARVN.US	Arvinas Inc	20230414	28.21	28.22	26.43	26.86	450800	26.86	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230414	30.47	31.419	29.965	30.46	966100	30.46	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230414	10.36	10.4	10.33	10.4	7400	10.4	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20230414	10.23	10.23	10.23	10.23	100	10.23
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230414	20.55	20.55	20.55	20.55	0	20.55
ASLE.US	AerSale Corporation	20230414	17.84	17.89	17.37	17.39	129000	17.39	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230414	2.98	3.61	2.98	3.53	54100	3.53	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230414	1.05	1.1	0.975	0.99	362461	0.99	down	down	correct
ASML.US	ASML Holding N.V	20230414	665.41	672.64	659.37	666.2	645900	666.2	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20230414	67.88	68.799	67	67.09	1225167	67.09	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230414	10.55	10.55	10.55	10.55	0	10.55
ASPAU.US	Abri SPAC I Inc Unit	20230414	10.36	10.36	10.36	10.36	1	10.36
ASPS.US	Altisource Portfolio Solutions S.A	20230414	4.04	4.05	3.81	3.84	75700	3.84	down	up	incorrect
ASPU.US	Aspen Group Inc	20230414	0.09	0.09	0.074	0.074	10488	0.074	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20230414	6.13	6.32	6.1	6.29	1564700	6.29	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230414	3.14	3.3428	3.12	3.12	2629	3.12	down	down	correct
ASTC.US	Astrotech Corporation	20230414	10.84	10.99	10.58	10.77	2400	10.77	down	down	correct
ASTE.US	Astec Industries Inc	20230414	40.9	41.46	40.61	41.05	47900	41.05	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230414	8	8.04	7.71	7.75	305500	7.75	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20230414	1.8	1.83	1.7501	1.78	39709	1.78	down	down	correct
ASTR.US	Astra Space Inc	20230414	0.386	0.409	0.372	0.386	1087300	0.386
ASTS.US	AST SpaceMobile Inc	20230414	4.05	4.05	3.82	3.87	2860700	3.87	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230414	1.25	1.36	1.25	1.295	33253	1.295	up	up	correct
ASUR.US	Asure Software Inc	20230414	15.91	16.18	15.73	15.98	452363	15.98	up	up	correct
ASYS.US	Amtech Systems Inc	20230414	9.65	9.75	9.43	9.52	33700	9.52	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230414	2.01	2.07	1.855	1.88	1443400	1.88	down	up	incorrect
ATCOL.US	Atlas Corp	20230414	23.843	23.99	23.75	23.75	2500	23.75	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20230414	12.16	12.175	12.16	12.16	203567	12.16
ATEC.US	Alphatec Holdings Inc	20230414	15.85	15.95	15.49	15.6	630600	15.6	down	down	correct
ATER.US	Aterian Inc	20230414	0.831	0.95	0.82	0.821	1451100	0.821	down	down	correct
ATEX.US	Anterix Inc	20230414	32.61	32.8	31.805	31.91	54200	31.91	down	down	correct
ATHA.US	Athira Pharma Inc	20230414	2.55	2.59	2.525	2.57	228000	2.57	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20230414	2.86	2.98	2.75	2.88	5900	2.88	up	up	correct
ATHX.US	Athersys Inc	20230414	0.91	1	0.9	0.94	69200	0.94	up	up	correct
ATIF.US	ATIF Holdings Limited	20230414	1.89	1.89	1.89	1.89	1100	1.89
ATLC.US	Atlanticus Holdings Corporation	20230414	28.38	28.66	28.08	28.64	44700	28.64	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230414	22.9	22.9	22.5	22.5	5300	22.5	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230414	17.95	17.95	17.05	17.05	11600	17.05	down	down	correct
ATLO.US	Ames National Corporation	20230414	20.45	20.49	20.11	20.18	39300	20.18	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230414	0.0871	0.095	0.0871	0.092	1800	0.092	up	down	incorrect
ATNF.US	180 Life Sciences Corp	20230414	1.21	1.29	1.2	1.24	273200	1.24	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20230414	0.02	0.02	0.02	0.02	11530	0.02
ATNI.US	ATN International Inc	20230414	40.69	40.85	39.66	39.77	25900	39.77	down	down	correct
ATNX.US	Athenex Inc	20230414	1.31	1.325	1.27	1.28	57300	1.28	down	down	correct
ATOM.US	Atomera Incorporated	20230414	5.57	5.76	5.211	5.42	292300	5.42	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20230414	0.74	0.77	0.73	0.74	264000	0.74
ATRA.US	Atara Biotherapeutics Inc	20230414	2.61	2.755	2.58	2.69	1090800	2.69	up	down	incorrect
ATRC.US	AtriCure Inc	20230414	43.21	43.59	42.15	42.45	156300	42.45	down	down	correct
ATRI.US	Atrion Corporation	20230414	644.78	644.78	644.78	644.78	1400	644.78
ATRO.US	Astronics Corporation	20230414	15.58	15.58	14.97	15.22	199300	15.22	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230414	20.72	20.92	20.36	20.55	500200	20.55	down	down	correct
ATVI.US	Activision Blizzard Inc	20230414	85.28	85.64	85.06	85.27	3536200	85.27	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230414	1.17	1.17	1.05	1.09	127100	1.09	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230414	11.17	11.29	10.92	11.05	107700	11.05	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230414	1.6	1.64	1.575	1.6	10339	1.6
AUB.US	Atlantic Union Bankshares Corporation	20230414	34.36	34.54	32.64	32.89	606200	32.89	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230414	22.1499	22.1499	21.81	22.1	6168	22.1	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230414	22.83	22.83	22.75	22.75	400	22.75	down	up	incorrect
AUDC.US	AudioCodes Ltd	20230414	11.24	11.4	10.89	11.01	145700	11.01	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230414	1.6	1.76	1.5	1.76	118700	1.76	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230414	0.378	0.408	0.378	0.408	1500	0.408	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230414	11.26	11.27	10.86	11.22	1599100	11.22	down	down	correct
AUR.US	Aurora Innovation Inc	20230414	1.39	1.41	1.34	1.41	890300	1.41	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230414	8.71	8.81	8.55	8.7	67300	8.7	down	down	correct
AURC.US	Aurora Acquisition Corp	20230414	10.13	10.13	10.13	10.13	0	10.13
AURCU.US	Aurora Acquisition Corp	20230414	10.19	10.19	10.19	10.19	0	10.19
AUROW.US	Aurora Innovation Inc	20230414	0.1863	0.2201	0.1862	0.2092	22404	0.2092	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230414	1.87	1.89	1.8	1.8	293600	1.8	down	down	correct
AUUD.US	Auddia Inc	20230414	0.893	0.926	0.614	0.645	5331500	0.645	down	up	incorrect
AUUDW.US	Auddia Inc	20230414	0.1451	0.15	0.1298	0.1298	3060	0.1298	down	down	correct
AUVI.US	Applied UV Inc	20230414	0.78	0.78	0.741	0.766	103300	0.766	down	up	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230414	19.44	19.44	19.44	19.44	0	19.44
AVACU.US	Avalon Acquisition Inc Unit	20230414	10.54	10.54	10.54	10.54	0	10.54
AVAH.US	Aveanna Healthcare Holdings Inc	20230414	1.28	1.305	1.16	1.25	899300	1.25	down	down	correct
AVAV.US	AeroVironment Inc	20230414	108.65	108.65	104.57	106.32	270900	106.32	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230414	0.24	0.3	0.2074	0.225	559174	0.225	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20230414	10.17	10.25	9.56	9.91	465300	9.91	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230414	7.52	7.595	7.39	7.51	1106700	7.51	down	down	correct
AVGO.US	Broadcom Inc	20230414	620.48	628.03	615.21	619.54	1746500	619.54	down	down	correct
AVGR.US	Avinger Inc	20230414	0.691	0.73	0.646	0.667	93000	0.667	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230414	10.41	10.41	10.41	10.41	0	10.41
AVID.US	Avid Technology Inc	20230414	33.1	33.16	32.44	32.79	151400	32.79	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230414	3.38	3.38	3.25	3.28	471397	3.28	down	down	correct
AVNW.US	Aviat Networks Inc	20230414	34.19	34.51	33.42	34.02	104900	34.02	down	down	correct
AVO.US	Mission Produce Inc	20230414	11.15	11.25	10.91	10.99	89091	10.99	down	down	correct
AVPT.US	Avepoint Inc	20230414	3.98	4.165	3.93	4.16	508600	4.16	up	up	correct
AVPTW.US	AVPTW	20230414	0.5592	0.58	0.5516	0.5516	101708	0.5516	down	down	correct
AVRO.US	AVROBIO Inc	20230414	0.96	1.02	0.93	0.94	230500	0.94	down	down	correct
AVT.US	Avnet Inc	20230414	44	44.53	43.68	43.99	264600	43.99	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230414	18.12	18.16	16.2	16.89	107900	16.89	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230414	2.593	2.77	2.59	2.6	9500	2.6	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20230414	8.02	8.04	7.645	7.88	866300	7.88	down	down	correct
AWH.US	Aspira Women's Health Inc	20230414	0.37	0.38	0.35	0.36	112600	0.36	down	down	correct
AWRE.US	Aware Inc	20230414	1.76	1.76	1.71	1.74	7000	1.74	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230414	0.64	0.66	0.61	0.64	16500	0.64
AXDX.US	Accelerate Diagnostics Inc	20230414	0.7	0.7	0.65	0.66	33500	0.66	down	down	correct
AXGN.US	AxoGen Inc	20230414	10.35	10.62	9.99	10.01	303400	10.01	down	down	correct
AXLA.US	Axcella Health Inc	20230414	0.39	0.393	0.35	0.378	120900	0.378	down	down	correct
AXNX.US	Axonics Inc	20230414	57.84	59	57.14	57.32	466400	57.32	down	down	correct
AXON.US	Axon Enterprise Inc	20230414	222.35	224.72	221.41	223.91	764500	223.91	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230414	64.71	68.69	64.33	68.5	1255700	68.5	up	up	correct
AXTI.US	AXT Inc	20230414	3.53	3.57	3.46	3.5	241700	3.5	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230414	27.71	27.87	27.61	27.79	525800	27.79	up	up	correct
AYRO.US	Ayro Inc	20230414	0.6	0.6	0.5701	0.59	72648	0.59	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230414	2.28	2.62	2.28	2.55	154700	2.55	up	up	correct
AZN.US	AstraZeneca PLC	20230414	74.33	74.47	73.57	73.86	3981100	73.86	down	down	correct
AZPN.US	Aspen Technology Inc	20230414	242.78	243.95	240.63	241.64	110600	241.64	down	down	correct
AZYO.US	Aziyo Biologics Inc	20230414	1.48	1.48	1.43	1.445	26900	1.445	down	down	correct
BAC.US	PQ	20230414	19.16	19.1788	19.03	19.1	43412	19.1	down	down	correct
BAND.US	Bandwidth Inc	20230414	13.75	13.9	13.43	13.83	229900	13.83	up	up	correct
BANF.US	BancFirst Corporation	20230414	83	84.97	80.87	81.55	73600	81.55	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230414	27	27.5	27	27.5	2300	27.5	up	up	correct
BANR.US	Banner Corporation	20230414	53	53.37	50.9	51.54	144600	51.54	down	down	correct
BANX.US	StoneCastle Financial Corp	20230414	18.47	18.59	18.26	18.59	5600	18.59	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230414	3.168	3.469	3.168	3.224	14100	3.224	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20230414	15.27	15.63	15.2	15.51	194600	15.51	up	up	correct
BATRA.US	The Liberty Braves Group	20230414	36.6	36.93	36.16	36.42	40700	36.42	down	down	correct
BATRK.US	The Liberty Braves Group	20230414	35.12	35.64	34.82	35.02	75600	35.02	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20230414	0.25	0.25	0.23	0.24	88335100	0.24	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230414	6.7	6.73	6.64	6.72	120500	6.72	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20230414	0.8	0.8	0.77	0.77	18700	0.77	down	down	correct
BBI.US	Brickell Biotech Inc	20230414	0.57	0.614	0.5602	0.614	95362	0.614	up	up	correct
BBIG.US	Vinco Ventures Inc	20230414	0.27	0.28	0.255	0.262	4686500	0.262	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230414	15.49	15.55	14.41	14.74	1736300	14.74	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230414	0.25	0.25	0.231	0.241	161900	0.241	down	up	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20230414	0.058	0.058	0.058	0.058	0	0.058
BBQ.US	BBQ Holdings Inc	20230414	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230414	89.1	90	87.92	88.03	24800	88.03	down	down	correct
BCAB.US	BioAtla Inc	20230414	3.55	3.66	3.42	3.6	616300	3.6	up	up	correct
BCBP.US	BCB Bancorp Inc	20230414	11.61	11.82	11.12	11.18	97600	11.18	down	down	correct
BCDA.US	BioCardia Inc	20230414	1.96	2.02	1.96	1.96	11900	1.96
BCEL.US	Atreca Inc	20230414	1	1.04	0.9	0.93	160000	0.93	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230414	2.77	2.87	2.71	2.81	262120	2.81	up	up	correct
BCML.US	BayCom Corp	20230414	16.83	16.95	16.3	16.34	19300	16.34	down	down	correct
BCOV.US	Brightcove Inc	20230414	4.32	4.38	4.17	4.21	87000	4.21	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230414	7.86	7.86	7.68	7.68	1000	7.68	down	up	incorrect
BCPC.US	Balchem Corporation	20230414	127.81	128.67	125.86	127	59300	127	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230414	8.38	8.38	8	8.07	3674900	8.07	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230414	10.34	10.34	10.34	10.34	0	10.34
BCTX.US	BriaCell Therapeutics Corp	20230414	7.2	7.33	7.1	7.2	349729	7.2
BCTXW.US	BriaCell Therapeutics Corp	20230414	2.95	3.03	2.95	2.95	24713	2.95
BCYC.US	Bicycle Therapeutics plc	20230414	20.78	20.78	18.84	18.95	170100	18.95	down	up	incorrect
BDSX.US	Biodesix Inc	20230414	1.8	1.8	1.75	1.8	75600	1.8
BDTX.US	Black Diamond Therapeutics Inc	20230414	1.57	1.615	1.45	1.49	57380	1.49	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230414	32.34	32.77	31.03	31.27	619900	31.27	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230414	2.162	2.17	2.08	2.16	35300	2.16	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230414	0.2451	0.45	0.2451	0.45	2084	0.45	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20230414	58.56	59.32	58.21	58.56	220100	58.56
BEEM.US	Beam Global	20230414	11.94	12.19	11.39	11.43	148300	11.43	down	down	correct
BEEMW.US	Beam Global	20230414	5.76	5.76	5.76	5.76	105	5.76
BELFA.US	Bel Fuse Inc	20230414	36.07	36.1	36	36	1500	36	down	down	correct
BELFB.US	Bel Fuse Inc	20230414	35.25	35.56	32.91	34.66	43500	34.66	down	up	incorrect
BFC.US	Bank First Corporation	20230414	68.3	68.75	67.59	68.5	18100	68.5	up	up	correct
BFI.US	BurgerFi International Inc	20230414	1.25	1.29	1.17	1.2	32400	1.2	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20230414	0.0615	0.0698	0.0601	0.0601	35377	0.0601	down	down	correct
BFIN.US	BankFinancial Corporation	20230414	8.51	8.58	8.51	8.55	4800	8.55	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20230414	0.594	0.62	0.571	0.595	53400	0.595	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20230414	0.2203	0.2203	0.2203	0.2203	108	0.2203
BFST.US	Business First Bancshares Inc	20230414	16.41	16.53	15.92	16.03	65900	16.03	down	up	incorrect
BGCP.US	BGC Partners Inc	20230414	4.31	4.41	4.28	4.39	2017800	4.39	up	up	correct
BGFDX.US	BGFDX	20230414	21.16	21.16	21.16	21.16	0	21.16
BGFLX.US	BGFLX	20230414	21.13	21.13	21.13	21.13	0	21.13
BGFTX.US	BGFTX	20230414	21.09	21.09	21.09	21.09	0	21.09
BGFVX.US	BGFVX	20230414	22.02	22.02	22.02	22.02	0	22.02
BGFV.US	Big 5 Sporting Goods Corporation	20230414	8	8.17	7.8	7.87	176300	7.87	down	down	correct
BGNE.US	BeiGene Ltd	20230414	267.67	269.25	262.1	264	152600	264	down	up	incorrect
BGRY.US	Berkshire Grey Inc	20230414	1.37	1.38	1.37	1.37	455700	1.37
BGRYW.US	Berkshire Grey Inc	20230414	0.331	0.331	0.331	0.331	700	0.331
BHACU.US	Crixus BH3 Acquisition Company Units	20230414	10.055	10.055	10.055	10.055	1	10.055
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230414	1.12	1.12	0.91	1	864200	1	down	down	correct
BHF.US	Brighthouse Financial Inc	20230414	43.14	43.585	42.195	42.61	414200	42.61	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20230414	24	24	23.7	24	14900	24
BHFAM.US	Brighthouse Financial Inc	20230414	15.87	15.9	15.72	15.88	9700	15.88	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230414	17.68	17.7	17.38	17.5	28700	17.5	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230414	24.2	24.41	24.134	24.4	17500	24.4	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230414	23.3	23.94	23.2	23.91	26300	23.91	up	up	correct
BIDU.US	Baidu Inc	20230414	131.46	131.46	127.75	128.75	3356400	128.75	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230414	8.24	8.33	8.03	8.13	487900	8.13	down	down	correct
BIIB.US	Biogen Inc	20230414	288.55	289.39	285.05	288.13	571400	288.13	down	down	correct
BILI.US	Bilibili Inc	20230414	21.2	21.48	20.83	20.9	2289800	20.9	down	down	correct
BIMI.US	BIMI International Medical Inc	20230414	0.53	0.76	0.53	0.72	1050600	0.72	up	up	correct
BIOC.US	Biocept Inc	20230414	0.34	0.35	0.33	0.35	54400	0.35	up	up	correct
BIOL.US	BIOLASE Inc	20230414	0.25	0.25	0.24	0.24	554600	0.24	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230414	11.26	11.401	11.1	11.11	40400	11.11	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230414	1.26	1.29	1.22	1.23	745100	1.23	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230414	1.34	1.35	1.151	1.25	11451700	1.25	down	down	correct
BIVI.US	BioVie Inc	20230414	7.8	8.154	7.41	7.95	123100	7.95	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230414	0.381	0.381	0.336	0.365	78800	0.365	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230414	27.94	28.68	27.42	27.74	167100	27.74	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230414	3.55	3.56	3.51	3.52	98500	3.52	down	down	correct
BKNG.US	Booking Holdings Inc	20230414	2626.45	2657.98	2615.6201	2649.8601	185400	2649.8601	up	up	correct
BKR.US	Baker Hughes Company	20230414	29.54	29.59	28.87	29.15	5395600	29.15	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20230414	15	15.22	14.85	15	4200	15
BKYI.US	BIO	20230414	0.79	0.83	0.79	0.83	8300	0.83	up	up	correct
BL.US	BlackLine Inc	20230414	63.73	63.73	61.69	62.75	238200	62.75	down	down	correct
BLBD.US	Blue Bird Corporation	20230414	18.22	18.74	18.22	18.35	120800	18.35	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230414	2.44	2.745	2.44	2.64	18400	2.64	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230414	0.294	0.321	0.28	0.281	134000	0.281	down	down	correct
BLDE.US	Blade Air Mobility Inc	20230414	2.79	2.8	2.66	2.7	435800	2.7	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230414	0.38	0.38	0.35	0.36	3845	0.36	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230414	5.12	5.13	4.93	4.97	2050600	4.97	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20230414	10.22	10.22	10.22	10.22	40	10.22
BLFS.US	BioLife Solutions Inc	20230414	21.44	21.56	19.81	19.89	180900	19.89	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20230414	9.75	9.75	9.46	9.54	130100	9.54	down	down	correct
BLI.US	Berkeley Lights Inc	20230414	1.1	1.1	1.02	1.02	615439	1.02	down	down	correct
BLIN.US	Bridgeline Digital Inc	20230414	0.94	0.94	0.91	0.91	54800	0.91	down	up	incorrect
BLKB.US	Blackbaud Inc	20230414	69.11	69.28	67.29	68.02	119200	68.02	down	down	correct
BLMN.US	Bloomin' Brands Inc	20230414	24.86	25.32	24.41	24.63	1280300	24.63	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230414	10.05	10.05	10.05	10.05	0	10.05
BLNGW.US	Belong Acquisition Corp. Warrant	20230414	0.041	0.0784	0.04	0.04	19859	0.04	down	down	correct
BLNK.US	Blink Charging Co	20230414	7.62	7.73	7.38	7.56	1753300	7.56	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230414	10.76	11.48	10.66	10.99	93600	10.99	up	up	correct
BLRX.US	BioLineRx Ltd	20230414	1.08	1.11	1.04	1.1	470600	1.1	up	up	correct
BLU.US	BELLUS Health Inc	20230414	7.11	7.22	6.9	7.06	511400	7.06	down	down	correct
BLUE.US	bluebird bio Inc	20230414	3.24	3.27	3.1	3.12	4068400	3.12	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230414	4.66	4.7	4.6	4.66	41900	4.66
BMAC.US	UN	20230414	10.43	10.43	10.43	10.43	0	10.43
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230414	10.59	10.59	10.59	10.59	0	10.59
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230414	0.0225	0.0225	0.0225	0.0225	722	0.0225
BMBL.US	Bumble Inc	20230414	17.48	17.59	16.96	17.02	1997900	17.02	down	down	correct
BMEA.US	Biomea Fusion Inc	20230414	25.96	25.96	23.71	23.98	613300	23.98	down	down	correct
BMRA.US	Biomerica Inc	20230414	1.72	1.79	1.68	1.68	26400	1.68	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230414	21.03	21.07	20.27	20.43	77600	20.43	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230414	98.4	99.18	98.06	99.01	841700	99.01	up	up	correct
BNGO.US	Bionano Genomics Inc	20230414	1.16	1.18	1.07	1.09	4132700	1.09	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230414	0.085	0.0999	0.08	0.08	1334	0.08	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230414	10.385	10.385	10.38	10.38	700	10.38	down	down	correct
BNIXR.US	Bannix Acquisition Corp. Right	20230414	0.2558	0.2909	0.1017	0.1359	9928	0.1359	down	up	incorrect
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230414	10.255	10.26	10.25	10.26	30400	10.26	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20230414	10.251	10.251	10.25	10.25	300	10.25	down	down	correct
BNNRW.US	Banner Acquisition Corp. Warrants	20230414	0.0375	0.0375	0.0375	0.0375	22	0.0375
BNR.US	Burning Rock Biotech Limited	20230414	2.94	3.03	2.78	2.89	63600	2.89	down	down	correct
BNSO.US	Bonso Electronics International Inc	20230414	3.15	3.15	3.04	3.12	3300	3.12	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20230414	0.237	0.237	0.205	0.213	112600	0.213	down	down	correct
BNTX.US	BioNTech SE	20230414	129.1	131.52	128.14	129.66	313500	129.66	up	up	correct
BOKF.US	BOK Financial Corporation	20230414	83.6	83.6	80	80.72	174800	80.72	down	up	incorrect
BPOP.US	Popular Inc	20230414	60.32	60.63	58.15	58.76	630800	58.76	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230414	1.4	1.47	1.395	1.46	169838	1.46	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230414	1.45	1.52	1.45	1.48	2100	1.48	up	down	incorrect
BOOM.US	DMC Global Inc	20230414	20.1	20.6	19.53	19.63	131100	19.63	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230414	2.74	2.75	2.62	2.65	20900	2.65	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20230414	10	10	9.22	9.8	9600	9.8	down	down	correct
BOXL.US	Boxlight Corporation	20230414	0.39	0.41	0.376	0.376	465500	0.376	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230414	46.82	47.375	45.97	46.86	389700	46.86	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230414	25.57	25.57	25.09	25.15	1700	25.15	down	down	correct
BPRN.US	The Bank of Princeton	20230414	32.4	32.77	31.81	32.57	10000	32.57	up	up	correct
BPTH.US	Bio	20230414	1.46	1.48	1.38	1.39	15900	1.39	down	down	correct
BPTS.US	Biophytis SA	20230414	4.39	4.39	3.3	3.82	93800	3.82	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230414	15.65	15.69	15.61	15.65	11100	15.65
BPYPN.US	Brookfield Property Partners L.P	20230414	12.58	12.75	12.58	12.68	39100	12.68	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20230414	14.64	14.71	14.595	14.645	6100	14.645	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230414	15.589	15.78	15.55	15.64	13400	15.64	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230414	3.67	3.67	3.542	3.57	17100	3.57	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230414	10.64	10.69	10.64	10.69	3800	10.69	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230414	0.13	0.13	0.13	0.13	223	0.13
BREZW.US	Breeze Holdings Acquisition Corp	20230414	0.0604	0.0605	0.055	0.055	2271	0.055	down	down	correct
BRID.US	Bridgford Foods Corporation	20230414	12.09	12.12	11.9	12.1	4300	12.1	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230414	10.15	10.15	10.15	10.15	1	10.15
BRIVU.US	B. Riley Principal 250 Merger Corp	20230414	10.16	10.16	10.16	10.16	300	10.16
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230414	0.098	0.098	0.0365	0.0488	15183	0.0488	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230414	10.65	10.68	10.21	10.27	469700	10.27	down	down	correct
BRKR.US	Bruker Corporation	20230414	83.68	84.74	83.19	83.66	1019500	83.66	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20230414	10.71	10.71	10.71	10.71	12	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230414	3.9	3.948	3.72	3.76	61000	3.76	down	down	correct
BROG.US	Brooge Energy Limited	20230414	5.35	5.35	5.35	5.35	300	5.35
BRP.US	BRP Group Inc	20230414	26.48	26.55	25.21	25.36	207600	25.36	down	up	incorrect
BRQS.US	Borqs Technologies Inc	20230414	0.25	0.258	0.242	0.25	410200	0.25
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230414	3.67	3.67	3.6	3.6	1800	3.6	down	down	correct
BRY.US	Berry Corporation	20230414	8.34	8.39	8.22	8.32	395300	8.32	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230414	32.37	33.54	32.07	32.97	525700	32.97	up	up	correct
BSBK.US	Bogota Financial Corp	20230414	9.584	9.584	9	9.045	4500	9.045	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230414	15.78	15.96	15.76	15.81	16700	15.81	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230414	0.148	0.148	0.133	0.136	1417900	0.136	down	down	correct
BSGM.US	BioSig Technologies Inc	20230414	1.1	1.1	1.09	1.1	101900	1.1
BSQR.US	BSQUARE Corporation	20230414	1.12	1.13	1.1	1.11	7500	1.11	down	up	incorrect
BSRR.US	Sierra Bancorp	20230414	16.52	16.545	16.02	16.05	66543	16.05	down	down	correct
BSVN.US	Bank7 Corp	20230414	23.81	23.81	23.35	23.35	11500	23.35	down	down	correct
BSY.US	Bentley Systems Incorporated	20230414	42.31	42.86	41.88	42.5	286800	42.5	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20230414	19.14	19.35	18.26	18.74	308700	18.74	down	down	correct
BTB.US	Bit Brother Limited	20230414	0.9	0.92	0.86	0.88	96800	0.88	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20230414	2.32	2.49	2.32	2.341	900	2.341	up	up	correct
BTBT.US	Bit Digital Inc	20230414	2.03	2.05	1.841	1.96	5717200	1.96	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20230414	1.57	1.63	1.5	1.55	120800	1.55	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230414	0.48	0.53	0.469	0.53	128900	0.53	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230414	1.3	1.4	1.223	1.32	188500	1.32	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230414	10.01	10.05	10.01	10.03	19423	10.03	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230414	10.07	10.07	10.07	10.07	500	10.07
BTWNW.US	Bridgetown Holdings Limited	20230414	0.16	0.16	0.13	0.13	47400	0.13	down	down	correct
BUSE.US	First Busey Corporation	20230414	19.81	19.81	19.01	19.15	126389	18.9132	down	down	correct
BVS.US	Bioventus Inc	20230414	1.13	1.15	1.05	1.06	220400	1.06	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230414	1.79	1.94	1.7	1.79	51300	1.79
BWAC.US	Better World Acquisition Corp	20230414	10.74	10.74	10.74	10.74	300	10.74
BWACU.US	Better World Acquisition Corp	20230414	11	11	11	11	0	11
BWACW.US	Better World Acquisition Corp	20230414	0.1191	0.1191	0.1191	0.1191	100	0.1191
BWAY.US	BrainsWay Ltd	20230414	1.68	1.714	1.635	1.67	3500	1.67	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230414	10.32	10.47	10	10.06	88800	10.06	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230414	9.93	10.21	9.93	9.93	1500	9.93
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230414	0.0621	0.0621	0.0621	0.0621	350	0.0621
BWEN.US	Broadwind Inc	20230414	3.71	3.97	3.67	3.93	134400	3.93	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20230414	23.81	23.81	22.7	23.12	33500	23.12	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230414	28.35	28.98	28.015	28.93	88300	28.93	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230414	11.44	11.44	11.12	11.22	11300	11.22	down	down	correct
BXRX.US	Baudax Bio Inc	20230414	1.58	1.82	1.57	1.68	352800	1.68	up	up	correct
BYFC.US	Broadway Financial Corporation	20230414	1.02	1.06	1.02	1.02	59600	1.02
BYND.US	Beyond Meat Inc	20230414	14.83	15.37	14.6	14.82	1143871	14.82	down	down	correct
BYRN.US	Byrna Technologies Inc	20230414	7.22	7.28	6.56	6.59	209100	6.59	down	up	incorrect
BYSI.US	BeyondSpring Inc	20230414	1.24	1.3	1.19	1.29	58900	1.29	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230414	10.188	10.2	10.17	10.2	19900	10.2	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230414	10.25	10.25	10.25	10.25	300	10.25
BYTSW.US	BYTE Acquisition Corp	20230414	0.1335	0.1343	0.1095	0.1235	2114	0.1235	down	down	correct
BZ.US	Kanzhun Ltd ADR	20230414	17.29	17.49	17.07	17.2	2106300	17.2	down	down	correct
BZUN.US	Baozun Inc	20230414	5.02	5.085	4.75	4.79	609700	4.79	down	down	correct
CAAS.US	China Automotive Systems Inc	20230414	4.85	4.88	4.71	4.75	48000	4.75	down	down	correct
CABA.US	Cabaletta Bio Inc	20230414	8.14	8.14	7.732	7.81	228800	7.81	down	up	incorrect
CAC.US	Camden National Corporation	20230414	34.63	34.7	33.27	33.43	35900	33.43	down	down	correct
CACC.US	Credit Acceptance Corporation	20230414	478.59	488.4	474.34	478.45	57200	478.45	down	down	correct
CADCX.US	CADCX	20230414	23.92	23.92	23.92	23.92	0	23.92
CADE.US	PA	20230414	21	21.085	20.82	20.87	5091	20.87	down	down	correct
CADEX.US	CADEX	20230414	24.11	24.11	24.11	24.11	0	24.11
CADFX.US	CION Ares Diversified Credit Fund W	20230414	24.37	24.37	24.37	24.37	0	24.37
CADL.US	Candel Therapeutics Inc. Common Stock	20230414	1.44	1.44	1.386	1.42	3200	1.42	down	down	correct
CADSX.US	CADSX	20230414	24.19	24.19	24.19	24.19	0	24.19
CADUX.US	CADUX	20230414	24.38	24.38	24.38	24.38	0	24.38
CADWX.US	CADWX	20230414	24.19	24.19	24.19	24.19	0	24.19
CAKE.US	The Cheesecake Factory Incorporated	20230414	32.86	33.27	32.26	32.67	1435000	32.67	down	down	correct
CALA.US	Calithera Biosciences Inc	20230414	0.06	0.06	0.041	0.056	4711	0.056	down	down	correct
CALB.US	California BanCorp	20230414	17.8	18.17	17.77	17.81	29200	17.81	up	up	correct
CALM.US	Cal	20230414	56.12	56.64	55.27	55.36	829500	55.36	down	up	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20230414	25.22	25.23	24.7	24.75	2400	24.75	down	down	correct
CAMP.US	CalAmp Corp	20230414	3.16	3.26	3.08	3.13	90300	3.13	down	up	incorrect
CAMT.US	Camtek Ltd	20230414	25.31	25.44	25.14	25.39	57300	25.39	up	up	correct
CAN.US	Canaan Inc	20230414	3.16	3.19	3.02	3.12	1656100	3.12	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230414	4.3	4.39	4.21	4.38	67300	4.38	up	up	correct
CAR.US	Avis Budget Group Inc	20230414	181.17	183.98	177.63	177.82	335000	177.82	down	down	correct
CARA.US	Cara Therapeutics Inc	20230414	4.55	4.56	4.2	4.23	418500	4.23	down	up	incorrect
CARE.US	Carter Bankshares Inc	20230414	13.52	13.62	13.16	13.21	52200	13.21	down	down	correct
CARG.US	CarGurus Inc	20230414	18.08	18.08	16.87	17.17	2009400	17.17	down	down	correct
CARV.US	Carver Bancorp Inc	20230414	4.05	4.71	4.05	4.5	79700	4.5	up	up	correct
CASA.US	Casa Systems Inc	20230414	1.16	1.22	1.14	1.14	381600	1.14	down	down	correct
CASH.US	Meta Financial Group Inc	20230414	42.6	42.88	41.17	41.48	189500	41.48	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230414	3	3.66	2.88	3.59	92400	3.59	up	up	correct
CASS.US	Cass Information Systems Inc	20230414	43.21	43.35	42.7	42.75	77800	42.75	down	down	correct
CASY.US	Casey's General Stores Inc	20230414	226	228.9	225.37	226.45	224800	226.45	up	up	correct
CATC.US	Cambridge Bancorp	20230414	64.39	65	62.31	62.71	42100	62.71	down	down	correct
CATY.US	Cathay General Bancorp	20230414	34.14	34.24	32.56	32.82	242500	32.82	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230414	9.8	9.87	9.51	9.61	32100	9.61	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20230414	0.93	0.95	0.888	0.8881	110568	0.8881	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20230414	8.99	8.99	8.745	8.91	738000	8.91	down	down	correct
CBFV.US	CB Financial Services Inc	20230414	22.3	22.75	22	22.73	3900	22.73	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20230414	0.22	0.22	0.21	0.21	260700	0.21	down	down	correct
CBNK.US	Capital Bancorp Inc	20230414	16.66	16.8	16.41	16.45	27200	16.45	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230414	134.32	137.13	133.325	136.76	594459	136.76	up	up	correct
CBRGU.US	Chain Bridge I Units	20230414	10.44	10.44	10.44	10.44	0	10.44
CBRL.US	Cracker Barrel Old Country Store Inc	20230414	115.22	116.81	113.15	113.48	398700	113.48	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230414	56.56	57.01	54.81	55.14	545800	55.14	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230414	10.34	11.18	10.34	10.56	70000	10.56	up	down	incorrect
CCAIU.US	Cascadia Acquisition Corp Unit	20230414	10.25	10.25	10.25	10.25	0	10.25
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230414	0.051	0.054	0.051	0.051	104798	0.051
CCAP.US	Crescent Capital BDC Inc	20230414	14.5	14.55	14.15	14.25	94400	14.25	down	down	correct
CCB.US	Coastal Financial Corporation	20230414	33.96	34.24	33.01	33.3	58000	33.3	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230414	29.3	29.3	28.32	28.52	22800	28.52	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20230414	3.24	3.405	3.23	3.35	699500	3.35	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20230414	21.66	21.88	21.455	21.49	48900	21.49	down	down	correct
CCEL.US	Cryo	20230414	3.55	3.55	3.55	3.55	800	3.55
CCEP.US	Coca	20230414	60.17	60.19	59.73	59.88	707700	59.88	down	down	correct
CCLFX.US	CCLFX	20230414	10.44	10.44	10.44	10.44	0	10.44
CCLP.US	CSI Compressco LP	20230414	1.16	1.18	1.15	1.15	44200	1.15	down	down	correct
CCNE.US	CNB Financial Corporation	20230414	18.68	18.8	18.18	18.18	96800	18.18	down	down	correct
CCNEP.US	CNB Financial Corporation	20230414	21.76	21.9	21.76	21.9	300	21.9	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20230414	69.32	69.63	68.5	69.02	222000	69.02	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230414	23.55	23.75	22.84	23.32	337400	23.32	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230414	39.11	39.562	38.485	39.06	121300	39.06	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230414	10.46	10.46	10.46	10.46	0	10.46
CD.US	Chindata Group Holdings Limited	20230414	6.65	6.765	6.605	6.65	600136	6.65
CDAK.US	Codiak BioSciences Inc	20230414	0.0194	0.0224	0.0194	0.021	497634	0.021	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230414	10.23	10.23	10.23	10.23	0	10.23
CDLX.US	Cardlytics Inc	20230414	6.79	7.01	6.335	6.39	1189500	6.39	down	down	correct
CDMO.US	Avid Bioservices Inc	20230414	21.04	21.04	19.18	19.66	670200	19.66	down	up	incorrect
CDNA.US	CareDx Inc	20230414	9.42	9.56	8.678	8.88	860300	8.88	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230414	214.87	216.73	212.92	214.55	1273100	214.55	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20230414	1.12	1.15	1.06	1.08	1034600	1.08	down	down	correct
CDW.US	CDW Corporation	20230414	188.86	190.43	185.14	186.96	840500	186.96	down	down	correct
CDXS.US	Codexis Inc	20230414	4.43	4.47	4.05	4.1	460100	4.1	down	down	correct
CDXC.US	ChromaDex Corporation	20230414	1.48	1.51	1.41	1.43	156700	1.43	down	down	correct
CDZI.US	Cadiz Inc	20230414	5.01	5.01	4.84	4.91	477400	4.91	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230414	16.97	17.17	15.87	17.17	3000	17.17	up	down	incorrect
CEDAX.US	CEDAX	20230414	22.76	22.76	22.76	22.76	0	22.76
CEDIX.US	Destra International & Event	20230414	22.78	22.78	22.78	22.78	0	22.78
CEDLX.US	CEDLX	20230414	22.74	22.74	22.74	22.74	0	22.74
CEDTX.US	CEDTX	20230414	22.65	22.65	22.65	22.65	0	22.65
CELC.US	Celcuity Inc	20230414	9.79	10.085	9.535	9.735	38300	9.735	down	down	correct
CELH.US	Celsius Holdings Inc	20230414	86.83	88.28	85.78	86.92	438800	86.92	up	up	correct
CELU.US	Celularity Inc	20230414	0.774	0.79	0.66	0.678	767500	0.678	down	down	correct
CELUW.US	Celularity Inc	20230414	0.0941	0.0941	0.06	0.06	90453	0.06	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20230414	0.45	0.45	0.45	0.45	206300	0.45
CENT.US	Central Garden & Pet Company	20230414	40.27	40.35	39.01	39.73	40400	39.73	down	down	correct
CENTA.US	Central Garden & Pet Company	20230414	38.16	38.53	37.2	37.78	96300	37.78	down	down	correct
CENX.US	Century Aluminum Company	20230414	9.78	9.86	9.26	9.45	939200	9.45	down	up	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20230414	25.47	25.55	24.28	24.71	278192	24.71	down	down	correct
CERS.US	Cerus Corporation	20230414	2.87	2.92	2.76	2.81	942100	2.81	down	down	correct
CERT.US	Certara Inc	20230414	23.66	24.12	23.42	24.09	694800	24.09	up	up	correct
CETX.US	Cemtrex Inc	20230414	9.963	10.58	9.811	10.19	34500	10.19	up	up	correct
CETXP.US	Cemtrex Inc	20230414	0.441	0.468	0.313	0.468	8500	0.468	up	up	correct
CEVA.US	CEVA Inc	20230414	28.53	28.6	27.99	28.27	57400	28.27	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230414	10.3	10.3	9.84	9.9	134600	9.9	down	down	correct
CFBK.US	CF Bankshares Inc	20230414	18.58	18.64	18.51	18.64	1400	18.64	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20230414	10.76	10.76	10.76	10.76	2	10.76
CFFEU.US	CF Acquisition Corp. VIII	20230414	10.64	10.64	10.64	10.64	0	10.64
CFFEW.US	CF Acquisition Corp. VIII	20230414	0.0699	0.07	0.0075	0.0419	103884	0.0419	down	down	correct
CFFI.US	C&F Financial Corporation	20230414	55.5	56	54.65	54.93	14200	54.93	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230414	6.92	6.94	6.58	6.63	927800	6.63	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230414	10.4	10.4	10.31	10.31	3400	10.31	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20230414	10.37	10.37	10.37	10.37	0	10.37
CFIVW.US	CF Acquisition Corp. IV	20230414	0.07	0.09	0.04	0.072	172900	0.072	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230414	24.73	25.47	24.46	24.85	2221800	24.85	up	up	correct
CFMS.US	Conformis Inc	20230414	1.72	1.765	1.59	1.6	43600	1.6	down	down	correct
CFRX.US	ContraFect Corporation	20230414	0.96	1.67	0.9	0.9	4607400	0.9	down	up	incorrect
CG.US	The Carlyle Group Inc	20230414	30.75	30.9	30.07	30.45	3427000	30.45	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230414	18.92	19.19	18.79	18.79	33100	18.79	down	down	correct
CGBD.US	TCG BDC Inc	20230414	13.86	13.88	13.63	13.77	171500	13.77	down	up	incorrect
CGC.US	Canopy Growth Corporation	20230414	1.5	1.53	1.43	1.43	6525100	1.43	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230414	21.34	21.34	21.34	21.34	0	21.34
CGEM.US	Cullinan Oncology Inc	20230414	10.21	10.488	10.01	10.02	194400	10.02	down	down	correct
CGEN.US	Compugen Ltd	20230414	0.63	0.65	0.61	0.63	138300	0.63
CGNT.US	Cognyte Software Ltd	20230414	4.25	4.5421	4.155	4.26	436587	4.26	up	up	correct
CGNX.US	Cognex Corporation	20230414	48.71	49.48	48.52	49.08	286300	49.08	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230414	9.44	9.44	9.34	9.4	24200	9.4	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230414	1.26	1.37	1.25	1.28	30100	1.28	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20230414	1.79	1.79	1.77	1.78	4800	1.78	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230414	4.57	4.66	4.52	4.64	8100	4.64	up	up	correct
CHCO.US	City Holding Company	20230414	92.46	92.69	88.42	89.98	126700	89.98	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230414	253.95	257.09	252.89	256	107000	256	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230414	32.78	33.2	32.36	32.5	211800	32.5	down	down	correct
CHEK.US	Check	20230414	1.33	1.39	1.3	1.34	24400	1.34	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230414	10.77	10.83	10.7	10.72	61800	10.72	down	up	incorrect
CHK.US	Chesapeake Energy Corporation	20230414	80.53	81.27	80.36	80.98	2007000	80.98	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230414	64.1	64.1	63.27	63.27	700	63.27	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20230414	65.25	65.25	65.25	65.25	0	65.25
CHKEZ.US	Chesapeake Energy Corporation	20230414	56.51	56.51	56.51	56.51	0	56.51
CHKP.US	Check Point Software Technologies Ltd	20230414	130.6	134.19	130.6	132.41	860500	132.41	up	up	correct
CHMG.US	Chemung Financial Corporation	20230414	41.5	41.51	40.76	41	11200	41	down	down	correct
CHNR.US	China Natural Resources Inc	20230414	2.91	3	2.12	2.13	58700	2.13	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230414	8.36	8.36	7.72	7.88	699900	7.88	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230414	95.3	96.65	95.07	95.57	768900	95.57	up	down	incorrect
CHSCL.US	CHS Inc	20230414	26.67	26.7	26.313	26.48	18000	26.48	down	down	correct
CHSCM.US	CHS Inc	20230414	25.171	25.2	24.87	24.87	23400	24.87	down	down	correct
CHSCN.US	CHS Inc	20230414	25.235	25.295	25.105	25.225	12500	25.225	down	down	correct
CHSCO.US	CHS Inc	20230414	27	27	26.68	26.75	22400	26.75	down	down	correct
CHSCP.US	CHS Inc	20230414	29.97	29.97	29.51	29.77	13300	29.77	down	up	incorrect
CHTR.US	Charter Communications Inc	20230414	345.62	347.15	337.35	341.5	847400	341.5	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20230414	34.89	35.59	34.39	34.86	140800	34.86	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230414	5.95	5.98	5.91	5.94	101500	5.94	down	down	correct
CHX.US	ChampionX Corporation	20230414	28.66	28.748	28.04	28.16	943000	28.16	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20230414	10.98	11.03	10.82	10.87	108800	10.87	down	down	correct
CIDM.US	Cinedigm Corp	20230414	0.43	0.46	0.43	0.44	193400	0.44	up	up	correct
CIFR.US	Cipher Mining Inc	20230414	2.827	3.32	2.73	2.91	3288600	2.91	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20230414	0.45	0.48	0.39	0.4	66150	0.4	down	down	correct
CIGI.US	Colliers International Group Inc	20230414	101.62	101.72	99.92	101.35	96400	101.35	down	up	incorrect
CIH.US	China Index Holdings Limited	20230414	0.947	0.948	0.94	0.9477	228927	0.9477	up	down	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230414	9.81	10.907	9.15	9.35	87400	9.35	down	down	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230414	10.35	10.35	10.35	10.35	0	10.35
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20230414	0.12	0.12	0.1038	0.12	150	0.12
CINF.US	Cincinnati Financial Corporation	20230414	111.4	111.46	106.11	106.74	762700	106.74	down	down	correct
CIVB.US	Civista Bancshares Inc	20230414	16.2	16.3	15.57	15.68	48400	15.68	down	down	correct
CIZN.US	Citizens Holding Company	20230414	12.24	12.24	12.24	12.24	500	12.24
CJJD.US	China Jo	20230414	3.99	4.44	3.99	4.37	457700	4.37	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20230414	2.42	2.62	2.32	2.61	239400	2.61	up	down	incorrect
CLAR.US	Clarus Corporation	20230414	9.89	10.02	9.53	9.54	279700	9.54	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230414	10.52	10.52	10.52	10.52	0	10.52
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230414	0.045	0.05	0.045	0.045	3716	0.045
CLBK.US	Columbia Financial Inc	20230414	19.18	19.38	18.52	18.67	167000	18.67	down	up	incorrect
CLBT.US	Cellebrite DI	20230414	5.81	5.84	5.7	5.74	156600	5.74	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230414	0.815	0.8151	0.7768	0.7775	86480	0.7775	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230414	31.31	31.59	29.68	30.29	1144700	30.29	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230414	0.669	0.68	0.63	0.66	28200	0.66	down	down	correct
CLFD.US	Clearfield Inc	20230414	46.43	46.73	44.94	45.22	232300	45.22	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230414	7.28	7.351	7.15	7.19	5800	7.19	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230414	0.96	0.99	0.95	0.97	6700	0.97	up	up	correct
CLLS.US	Cellectis S.A	20230414	2.08	2.14	2.04	2.04	46400	2.04	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230414	16.85	16.97	16.36	16.47	33900	16.47	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20230414	4.57	4.6	4.39	4.47	1594700	4.47	down	down	correct
CLNN.US	Clene Inc	20230414	1.05	1.08	1.05	1.05	381600	1.05
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230414	11.2	11.2	11.2	11.2	0	11.2
CLOER.US	Clover Leaf Capital Corp. Rights	20230414	0.09	0.0987	0.0847	0.0925	123602	0.0925	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20230414	11.2	11.2	11.2	11.2	0	11.2
CLOV.US	Clover Health Investments Corp	20230414	0.83	0.85	0.805	0.8274	4791295	0.8274	down	down	correct
CLPS.US	CLPS Incorporation	20230414	1.1	1.12	1.1	1.11	8700	1.11	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20230414	10.58	10.95	10.26	10.57	91700	10.57	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20230414	1.38	1.42	1.38	1.4	32500	1.4	up	up	correct
CLRO.US	ClearOne Inc	20230414	1.35	1.36	1.29	1.31	14500	1.31	down	down	correct
CLSD.US	Clearside Biomedical Inc	20230414	1.1	1.138	1.08	1.1	126300	1.1
CLSK.US	CleanSpark Inc	20230414	4.33	4.34	3.753	4.13	14799100	4.13	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230414	11.261	11.261	11.26	11.26	13100	11.26	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230414	0.349	0.35	0.33	0.33	97400	0.33	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230414	0.04	0.042	0.039	0.04	48400	0.04
CLWT.US	Euro Tech Holdings Company Limited	20230414	1.28	1.36	1.22	1.25	37300	1.25	down	down	correct
CLXT.US	Calyxt Inc	20230414	0.294	0.32	0.27	0.3	259500	0.3	up	up	correct
CMAX.US	CareMax Inc	20230414	2.88	2.89	2.58	2.7	167000	2.7	down	down	correct
CMBM.US	Cambium Networks Corporation	20230414	16.96	17.03	16.43	16.62	32800	16.62	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230414	35.5	36.05	35.25	35.49	61100	35.49	down	down	correct
CMCSA.US	Comcast Corporation	20230414	37.99	38.21	37.43	37.96	19678500	37.96	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230414	4.2	4.43	4.15	4.23	25800	4.23	up	up	correct
CME.US	CME Group Inc	20230414	189.94	190.8	188.71	190.48	1175000	190.48	up	up	correct
CMLS.US	Cumulus Media Inc	20230414	3.63	3.74	3.57	3.63	130900	3.63
CMMB.US	Chemomab Therapeutics Ltd	20230414	1.56	1.62	1.55	1.62	5000	1.62	up	down	incorrect
CMPR.US	Cimpress plc	20230414	44.32	44.98	43.67	43.98	70600	43.98	down	down	correct
CMPS.US	COMPASS Pathways plc	20230414	10.02	10.35	9.92	9.94	229579	9.94	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230414	3.13	3.17	3.01	3.1	271400	3.1	down	down	correct
CMRX.US	Chimerix Inc	20230414	1.25	1.25	1.2	1.2	508000	1.2	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230414	11.27	11.42	10.88	11.04	84800	11.04	down	up	incorrect
CNDT.US	Conduent Incorporated	20230414	3.43	3.46	3.34	3.37	759500	3.37	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230414	1.63	1.91	1.63	1.77	761400	1.77	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20230414	0.175	0.18	0.169	0.176	497700	0.176	up	up	correct
CNFR.US	Conifer Holdings Inc	20230414	1.645	1.645	1.56	1.58	700	1.58	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230414	23.42	23.42	23.42	23.42	300	23.42
CNNB.US	Cincinnati Bancorp Inc	20230414	13.36	13.36	13.17	13.17	9452	13.17	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20230414	17.04	17.06	16.24	16.34	197600	16.34	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20230414	16.06	16.06	15.75	15.75	5700	15.75	down	up	incorrect
CNRLX.US	CNRLX	20230414	12.5	12.5	12.5	12.5	0	12.5
CNROX.US	CNROX	20230414	7.34	7.34	7.34	7.34	0	7.34
CNSL.US	Consolidated Communications Holdings Inc	20230414	3.9	3.95	3.7	3.73	1817900	3.73	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20230414	0.7	3.43	0.67	2.35	48277100	2.35	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230414	3.86	4.05	3.8	4.02	437600	4.02	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20230414	1.0813	1.14	1.05	1.05	22083	1.05	down	down	correct
CNTG.US	Centogene N.V	20230414	0.68	0.71	0.68	0.71	33500	0.71	up	down	incorrect
CNTY.US	Century Casinos Inc	20230414	7.27	7.3	7.18	7.21	35100	7.21	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230414	0.58	0.7	0.57	0.625	267900	0.625	up	up	correct
CNXC.US	Concentrix Corporation	20230414	111.9	112.53	109.06	110.38	268600	110.38	down	up	incorrect
CNXN.US	PC Connection Inc	20230414	45.34	45.62	45.12	45.29	44600	45.29	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230414	21.43	21.81	21.07	21.39	380600	21.39	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230414	2.45	2.49	2.28	2.38	48700	2.38	down	down	correct
CODA.US	Coda Octopus Group Inc	20230414	8.05	8.05	7.99	7.99	7800	7.99	down	down	correct
CODX.US	Co	20230414	1.628	1.631	1.56	1.56	76200	1.56	down	down	correct
COF.US	PN	20230414	16.97	17	16.81	16.95	23364	16.95	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230414	25.67	25.86	25.43	25.68	8500	25.68	up	up	correct
COGT.US	Cogent Biosciences Inc	20230414	10.37	10.55	9.96	10.27	641253	10.27	down	down	correct
COHR.US	Coherent Inc	20230414	34.08	34.7	33.53	33.9	587400	33.9	down	down	correct
COHU.US	Cohu Inc	20230414	36.2	36.57	35.66	36.04	142300	36.04	down	up	incorrect
COIN.US	Coinbase Global Inc	20230414	69.3	71.7	67.87	69.91	12887231	69.91	up	up	correct
COKE.US	Coca	20230414	537.37	538.1	531.83	535.82	27500	535.82	down	up	incorrect
COLB.US	Columbia Banking System Inc	20230414	22.7	22.7	21.37	21.58	1380700	21.58	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230414	22.92	23.326	22.62	22.93	214200	22.93	up	down	incorrect
COLM.US	Columbia Sportswear Company	20230414	88.35	89.53	87.77	87.9	301400	87.9	down	down	correct
COMM.US	CommScope Holding Company Inc	20230414	5.46	5.51	5.28	5.33	3172300	5.33	down	down	correct
COMS.US	COMSovereign Holding Corp	20230414	2.28	2.34	2.18	2.25	114000	2.25	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230414	3.41	3.41	3.41	3.41	138	3.41
COMSW.US	COMSovereign Holding Corp	20230414	0.021	0.021	0.021	0.021	3072	0.021
CONN.US	Conn's Inc	20230414	5.29	5.37	5.21	5.26	163900	5.26	down	down	correct
CONX.US	CONX Corp	20230414	10.21	10.21	10.21	10.21	19400	10.21
CONXU.US	CONX Corp	20230414	10.25	10.25	10.25	10.25	0	10.25
CONXW.US	CONX Corp	20230414	0.15	0.1701	0.15	0.1701	36746	0.1701	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20230414	10.12	10.12	10.12	10.12	400	10.12
COOLW.US	Corner Growth Acquisition Corp	20230414	0.07	0.07	0.065	0.065	112200	0.065	down	down	correct
COOP.US	Mr. Cooper Group Inc	20230414	43.98	44.2	43.3	44.06	421400	44.06	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20230414	22.53	22.6	21.87	22.17	708700	22.17	down	down	correct
COST.US	Costco Wholesale Corporation	20230414	496.19	500.37	490.16	491.3	1674800	491.3	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230414	10.095	10.1	10.095	10.1	9700	10.1	up	down	incorrect
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230414	0.1401	0.2	0.1401	0.2	475	0.2	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20230414	23.73	23.73	23.4	23.4	1500	23.4	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230414	1.9	1.92	1.88	1.92	3200	1.92	up	up	correct
CPLP.US	Capital Product Partners L.P	20230414	13.03	13.14	13.03	13.1	16200	13.1	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230414	0.76	0.8	0.76	0.788	7100	0.788	up	up	correct
CPRDX.US	CPRDX	20230414	12.31	12.31	12.31	12.31	0	12.31
CPREX.US	CPREX	20230414	12.33	12.33	12.33	12.33	0	12.33
CPRSX.US	CPRSX	20230414	12.33	12.33	12.33	12.33	0	12.33
CPRT.US	Copart Inc	20230414	76.62	77.35	76.13	77.12	1474900	77.12	up	up	correct
CPRTX.US	CPRTX	20230414	12.3	12.3	12.3	12.3	0	12.3
CPRX.US	Catalyst Pharmaceuticals Inc	20230414	17.95	18.07	17.46	17.69	1471900	17.69	down	down	correct
CPSH.US	CPS Technologies Corporation	20230414	2.83	2.86	2.76	2.78	24000	2.78	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230414	29.92	30.15	29.11	29.27	47100	29.27	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230414	9.8	10	9.59	9.6	34900	9.6	down	down	correct
CPUH.US	UN	20230414	10.37	10.37	10.36	10.37	182682	10.37
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230414	15.63	15.64	15.02	15.29	41100	15.29	down	up	incorrect
CRAI.US	CRA International Inc	20230414	107.22	108.9	105.93	106.24	25000	106.24	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230414	8.28	10.01	8.068	9.59	362700	9.59	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230414	4.85	4.87	4.555	4.58	547600	4.58	down	down	correct
CRCT.US	Cricut Inc	20230414	9.84	9.88	9.69	9.82	26600	9.82	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230414	1.6	1.6	1.48	1.49	166800	1.49	down	down	correct
CRDFX.US	CRDFX	20230414	21.34	21.34	21.34	21.34	0	21.34
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230414	21.34	21.34	21.34	21.34	0	21.34
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230414	0.54	0.56	0.515	0.518	101400	0.518	down	down	correct
CRDLX.US	CRDLX	20230414	21.33	21.33	21.33	21.33	0	21.33
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230414	21.34	21.34	21.34	21.34	0	21.34
CRECU.US	Crescera Capital Acquisition Corp Unit	20230414	10.47	10.47	10.47	10.47	100	10.47
CREDX.US	CREDX	20230414	8.63	8.63	8.63	8.63	0	8.63
CREG.US	China Recycling Energy Corporation	20230414	1.59	1.67	1.49	1.49	19900	1.49	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230414	0.31	0.31	0.31	0.31	110	0.31
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230414	6.96	7.06	6.81	7.01	99800	7.01	up	up	correct
CREX.US	Creative Realities Inc	20230414	2.48	2.55	2.4	2.45	75500	2.45	down	down	correct
CRIS.US	Curis Inc	20230414	0.93	0.96	0.89	0.95	731300	0.95	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230414	0.113	0.119	0.11	0.115	1220200	0.115	up	up	correct
CRMD.US	CorMedix Inc	20230414	5.27	5.39	5.15	5.27	279300	5.27
CRMT.US	America's Car	20230414	85.61	87.22	83.94	86	71200	86	up	up	correct
CRNC.US	Cerence Inc	20230414	26.91	27.18	26.45	26.96	158200	26.96	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230414	1.7	1.7	1.66	1.68	42900	1.68	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230414	16.53	16.69	15.71	15.93	232300	15.93	down	up	incorrect
CRON.US	Cronos Group Inc	20230414	1.88	1.91	1.85	1.86	1062700	1.86	down	down	correct
CROX.US	Crocs Inc	20230414	131.45	134.8	131.01	134.3	1255700	134.3	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230414	50.56	51.47	49.585	50.31	2281700	50.31	down	down	correct
CRSR.US	Corsair Gaming Inc	20230414	17.74	17.96	17.48	17.6	224800	17.6	down	down	correct
CRTD.US	Creatd Inc	20230414	0.1398	0.1398	0.1075	0.1333	361976	0.1333	down	down	correct
CRTDW.US	Creatd Inc	20230414	0.051	0.051	0.051	0.051	1000	0.051
CRTO.US	Criteo S.A	20230414	31.7	31.98	31.38	31.7	81500	31.7
CRUS.US	Cirrus Logic Inc	20230414	90.77	92.18	88.76	89.17	986400	89.17	down	down	correct
CRVL.US	CorVel Corporation	20230414	197.82	198.38	195.7	198.2	27000	198.2	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230414	1.09	1.09	0.977	1.04	491600	1.04	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230414	134.45	136.7	133.86	135.77	2910600	135.77	up	up	correct
CRWS.US	Crown Crafts Inc	20230414	5.63	5.66	5.56	5.64	9000	5.64	up	down	incorrect
CSBR.US	Champions Oncology Inc	20230414	4.747	4.8	4.747	4.8	1726	4.8	up	down	incorrect
CSCO.US	Cisco Systems Inc	20230414	50.52	50.85	50.2	50.54	12358800	50.54	up	up	correct
CSGP.US	CoStar Group Inc	20230414	69.48	69.97	68.67	69.22	1052700	69.22	down	down	correct
CSGS.US	CSG Systems International Inc	20230414	54.93	55.37	53.61	54	72800	54	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230414	19.96	19.98	19.96	19.97	696700	19.97	up	up	correct
CSIQ.US	Canadian Solar Inc	20230414	39.13	39.44	37.72	38.39	406200	38.39	down	down	correct
CSPI.US	CSP Inc	20230414	14.76	14.76	13.01	14.71	16500	14.71	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230414	13.98	14.06	13.85	13.97	127800	13.97	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230414	2	2.05	1.95	2	282500	2
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230414	23.13	23.299	23.01	23.02	1500	23.02	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230414	14.5	14.55	14.2	14.2	4790	14.2	down	down	correct
CSTE.US	Caesarstone Ltd	20230414	3.79	3.85	3.66	3.7	80500	3.7	down	down	correct
CSTL.US	Castle Biosciences Inc	20230414	23.29	24.25	22.42	22.58	277800	22.58	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20230414	14.905	14.905	14.38	14.48	48661	14.48	down	down	correct
CSWC.US	Capital Southwest Corporation	20230414	18.23	18.38	18.07	18.26	353900	18.26	up	down	incorrect
CSWI.US	CSW Industrials Inc	20230414	138.56	141.53	138.56	140.19	53100	140.19	up	down	incorrect
CSX.US	CSX Corporation	20230414	30.5	30.74	30.24	30.46	16726200	30.46	down	down	correct
CTAS.US	Cintas Corporation	20230414	458.09	461.1	455.61	458.61	272700	458.61	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230414	37.37	37.37	36.14	36.39	43900	36.39	down	down	correct
CTG.US	Computer Task Group Incorporated	20230414	7.01	7.18	6.67	6.75	15800	6.75	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230414	1.17	1.19	1.13	1.14	39300	1.14	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230414	1.34	1.42	1.34	1.39	10700	1.39	up	up	correct
CTIC.US	CTI BioPharma Corp	20230414	4.36	4.39	4.2	4.26	1395300	4.26	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230414	10.3	10.46	10.14	10.18	708200	10.18	down	up	incorrect
CTLP.US	Cantaloupe Inc	20230414	5.82	5.89	5.64	5.67	136800	5.67	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230414	1.7	1.72	1.635	1.66	373000	1.66	down	down	correct
CTRE.US	CareTrust REIT Inc	20230414	19.95	20.02	19.62	19.78	276490	19.78	down	up	incorrect
CTRM.US	Castor Maritime Inc	20230414	0.813	0.899	0.791	0.83	868200	0.83	up	up	correct
CTRN.US	Citi Trends Inc	20230414	19.45	19.92	19.43	19.58	160000	19.58	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230414	60.4	60.59	59.52	60.04	3708700	60.04	down	down	correct
CTSO.US	Cytosorbents Corporation	20230414	3.19	3.305	3.12	3.14	46300	3.14	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230414	1.52	1.665	1.509	1.64	1268300	1.64	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230414	3.81	3.82	3.71	3.76	9400	3.76	down	down	correct
CUE.US	Cue Biopharma Inc	20230414	3.49	3.59	3.355	3.475	111500	3.475	down	down	correct
CUEN.US	Cuentas Inc	20230414	4.381	4.79	4.381	4.492	8700	4.492	up	up	correct
CUENW.US	Cuentas Inc	20230414	0.0771	0.0771	0.0582	0.0582	300	0.0582	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230414	10.8	10.8	10.8	10.8	4300	10.8
CURI.US	CuriosityStream Inc	20230414	1.12	1.169	1.08	1.09	128600	1.09	down	down	correct
CUTR.US	Cutera Inc	20230414	22.73	23.11	21.53	22.43	1367300	22.43	down	down	correct
CVAC.US	CureVac N.V	20230414	7.92	8.13	7.66	7.79	227200	7.79	down	up	incorrect
CVBF.US	CVB Financial Corp	20230414	16.39	16.48	15.31	15.45	1408000	15.45	down	down	correct
CVCO.US	Cavco Industries Inc	20230414	292.4	295	285.21	288.14	37500	288.14	down	down	correct
CVCY.US	Central Valley Community Bancorp	20230414	18.6	18.6	18.12	18.21	27997	18.21	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230414	7.28	7.37	7.28	7.3	63500	7.3	up	up	correct
CVGW.US	Calavo Growers Inc	20230414	29.46	29.7	29.21	29.38	123500	29.38	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230414	35.07	35.59	34.74	35.13	85900	35.13	up	up	correct
CVLT.US	Commvault Systems Inc	20230414	61.38	61.85	60.82	61.12	239500	61.12	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20230414	20.61	20.62	20.44	20.51	18100	20.51	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230414	9.31	9.56	9.11	9.28	58900	9.28	down	down	correct
CVV.US	CVD Equipment Corporation	20230414	10.73	10.98	10.07	10.15	28100	10.15	down	down	correct
CWBC.US	Community West Bancshares	20230414	12.87	12.88	12.77	12.77	2000	12.77	down	down	correct
CWBR.US	CohBar Inc	20230414	1.83	1.84	1.72	1.76	7100	1.76	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230414	17.34	17.64	17.16	17.34	45000	17.34
CWST.US	Casella Waste Systems Inc	20230414	85.32	85.93	84.17	84.48	153400	84.48	down	down	correct
CXDO.US	Crexendo Inc	20230414	1.56	1.58	1.53	1.57	4400	1.57	up	up	correct
CYAD.US	Celyad Oncology SA	20230414	0.84	0.845	0.825	0.825	6700	0.825	down	down	correct
CYAN.US	Cyanotech Corporation	20230414	1	1	0.94	1	27900	1
CYBR.US	CyberArk Software Ltd	20230414	134.11	135.59	131.6	132.92	421700	132.92	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230414	0.61	0.63	0.56	0.57	67900	0.57	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230414	14.89	14.89	14.89	14.89	18	14.7479
CYCN.US	Cyclerion Therapeutics Inc	20230414	0.305	0.305	0.277	0.29	229300	0.29	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230414	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230414	0.028	0.0344	0.028	0.028	5256	0.028
CYRX.US	Cryoport Inc	20230414	21.12	21.12	19.7	19.88	377600	19.88	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230414	2.03	2.05	1.91	1.94	19600	1.94	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230414	0.74	0.81	0.7051	0.75	87962	0.75	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230414	0.25	0.299	0.25	0.299	2000	0.299	up	up	correct
CYTK.US	Cytokinetics Incorporated	20230414	35.91	36.18	34.5	34.78	551700	34.78	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20230414	1.35	1.39	1.075	1.13	3797400	1.13	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230414	0.349	0.349	0.28	0.282	1998700	0.282	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20230414	21.09	21.09	20.32	20.48	19803	20.48	down	down	correct
CZR.US	Caesars Entertainment Inc	20230414	44.42	44.88	42.93	43.53	1920268	43.53	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20230414	10.7	11.02	10.7	10.7	4500	10.7
DHCNI.US	DHCNI	20230414	11.26	11.65	11	11	69500	11	down	down	correct
DADA.US	Dada Nexus Limited	20230414	7.22	7.268	6.785	6.84	1351100	6.84	down	down	correct
DAKT.US	Daktronics Inc	20230414	5.64	5.68	5.57	5.66	111900	5.66	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230414	4.39	4.39	4.32	4.32	4300	4.32	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230414	10.22	10.635	10.16	10.16	64000	10.16	down	down	correct
DARE.US	Daré Bioscience Inc	20230414	1	1.03	0.994	1.01	172000	1.01	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230414	0.512	0.55	0.505	0.505	25800	0.505	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20230414	0.148	0.148	0.07	0.07	1900	0.07	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230414	13.13	13.13	11.93	12.34	567000	12.34	down	down	correct
DBGI.US	Digital Brands Group Inc	20230414	1.333	1.39	1.25	1.27	116000	1.27	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230414	2.65	2.65	2.41	2.41	27000	2.41	down	down	correct
DBVT.US	DBV Technologies S.A	20230414	1.71	1.76	1.67	1.76	20600	1.76	up	up	correct
DBX.US	Dropbox Inc	20230414	21.89	22.1	21.715	22.05	2817000	22.05	up	up	correct
DCBO.US	Docebo Inc	20230414	39.1	39.28	38.68	38.93	11400	38.93	down	down	correct
DCGO.US	DocGo Inc	20230414	8.41	8.41	7.71	7.75	703000	7.75	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230414	21.32	21.41	20.59	20.7	181100	20.7	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230414	17.078	17.24	16.96	17.19	5800	17.19	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230414	14.84	14.94	14.39	14.54	545500	14.54	down	down	correct
DCTH.US	Delcath Systems Inc	20230414	5.63	5.78	5.5	5.5	18168	5.5	down	up	incorrect
DDOG.US	Datadog Inc	20230414	67.41	68.97	66.09	67.32	3241700	67.32	down	down	correct
DENN.US	Denny's Corporation	20230414	11.35	11.51	11.2	11.34	267600	11.34	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230414	4.3	4.4	4.21	4.29	6000	4.29	down	down	correct
DFH.US	Dream Finders Homes Inc	20230414	13.69	13.97	13.635	13.91	88000	13.91	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230414	1.87	1.97	1.76	1.9	274300	1.9	up	up	correct
DGICA.US	Donegal Group Inc	20230414	15.09	15.09	14.52	14.64	28693	14.64	down	down	correct
DGICB.US	Donegal Group Inc	20230414	15.15	15.15	14.65	14.9	2501	14.9	down	down	correct
DGII.US	Digi International Inc	20230414	33.62	34	33.52	33.65	121200	33.65	up	up	correct
DGLY.US	Digital Ally Inc	20230414	3.97	3.97	3.82	3.9	8200	3.9	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230414	11.13	11.25	10.81	10.82	354200	10.82	down	up	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20230414	10.8801	10.8801	10.8801	10.8801	1	10.8801
DHC.US	Diversified Healthcare Trust	20230414	1.11	1.12	1.06	1.07	3786673	1.0591	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20230414	10.15	10.15	10.15	10.15	230900	10.15
DHCAU.US	DHC Acquisition Corp	20230414	10.12	10.12	10.12	10.12	0	10.12
DHCNL.US	Diversified Healthcare Trust	20230414	12.69	12.69	12.2	12.2	13841	12.2	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230414	168.02	169.68	167.61	169.68	9100	169.68	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230414	3.95	3.95	3.76	3.86	99600	3.86	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230414	27.46	28.185	26.405	26.84	281800	26.84	down	down	correct
DIOD.US	Diodes Incorporated	20230414	85.31	86.28	84.46	84.87	211900	84.87	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230414	9.99	9.99	9.99	9.99	0	9.99
DISAU.US	Disruptive Acquisition Corporation I	20230414	10.04	10.04	10.04	10.04	0	10.04
DISH.US	DISH Network Corporation	20230414	8.28	8.34	7.72	7.84	9033900	7.84	down	down	correct
DJCO.US	Daily Journal Corporation	20230414	284	284.3	284	284.3	1200	284.3	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230414	10.74	10.74	10.74	10.74	0	10.74
DKDCU.US	Data Knights Acquisition Corp	20230414	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230414	0.0303	0.0303	0.0303	0.0303	9	0.0303
DKNG.US	DraftKings Inc	20230414	18.88	19.18	18.63	19.16	7905800	19.16	up	down	incorrect
DLHC.US	DLH Holdings Corp	20230414	10.47	10.47	10.38	10.38	29300	10.38	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20230414	13.99	14.23	13.63	13.91	1535600	13.91	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230414	1.73	1.85	1.7	1.83	56200	1.83	up	up	correct
DLTH.US	Duluth Holdings Inc	20230414	6.38	6.525	6.29	6.39	60500	6.39	up	up	correct
DLTR.US	Dollar Tree Inc	20230414	148.97	149.6	146.32	147.9	1387400	147.9	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230414	1.73	1.73	1.575	1.6	39600	1.6	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230414	29.33	29.6299	28.8527	29.44	32083	29.44	up	up	correct
DMRC.US	Digimarc Corporation	20230414	18.13	18.41	17.52	17.69	79400	17.69	down	down	correct
DMTK.US	DermTech Inc	20230414	4.4	4.4	4.11	4.15	213100	4.15	down	down	correct
DMYS.US	UN	20230414	10.31	10.31	10.31	10.31	0	10.31
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230414	10.25	10.25	10.25	10.25	49100	10.25
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230414	10.25	10.25	10.25	10.25	51500	10.25
DNLI.US	Denali Therapeutics Inc	20230414	24.65	24.83	24.21	24.71	811300	24.71	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230414	15.3	15.44	14.84	14.88	576500	14.88	down	down	correct
DOCU.US	DocuSign Inc	20230414	55.2	56.19	54.05	54.46	3013600	54.46	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230414	0.6577	0.6577	0.6511	0.6518	15900	0.6518	down	down	correct
DOMO.US	Domo Inc	20230414	14.47	15.76	14.22	15.64	876100	15.64	up	up	correct
DOOO.US	BRP Inc	20230414	77.29	77.41	76.01	77.28	60200	77.28	down	down	correct
DORM.US	Dorman Products Inc	20230414	86.66	87.56	85.18	85.97	48700	85.97	down	down	correct
DOX.US	Amdocs Limited	20230414	96.27	96.94	95.4	96.11	483800	96.11	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230414	1.17	1.17	1.115	1.12	370800	1.12	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230414	10.5283	10.5283	10.5283	10.5283	0	10.5283
DPRO.US	Draganfly Inc. Common Shares	20230414	0.81	0.9	0.765	0.875	919900	0.875	up	up	correct
DRIO.US	DarioHealth Corp	20230414	4.02	4.05	3.66	3.71	176100	3.71	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230414	1.16	1.8	1.1	1.26	2613100	1.26	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230414	0.0446	0.0446	0.0201	0.0201	9252	0.0201	down	down	correct
DRRX.US	DURECT Corporation	20230414	4.72	4.76	4.4	4.52	76300	4.52	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230414	0.394	0.394	0.35	0.362	41600	0.362	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230414	30.19	30.385	29.885	29.91	393204	29.91	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230414	8.14	8.17	8.11	8.11	598100	8.11	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20230414	5.32	5.42	5.16	5.19	261800	5.19	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230414	80.35	81.96	80.22	81.66	401600	81.66	up	up	correct
DSKE.US	Daseke Inc	20230414	7.51	7.67	7.44	7.57	232000	7.57	up	down	incorrect
DSP.US	Viant Technology Inc	20230414	4.65	4.7	4.34	4.39	37947	4.39	down	down	correct
DSWL.US	Deswell Industries Inc	20230414	2.68	2.68	2.61	2.68	1100	2.68
DTEA.US	DAVIDsTEA Inc	20230414	0.53	0.545	0.493	0.52	190368	0.52	down	down	correct
DTIL.US	Precision BioSciences Inc	20230414	0.89	0.91	0.84	0.845	367800	0.845	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230414	10.2	10.23	10.2	10.23	1200	10.23	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230414	10.91	10.91	10.91	10.91	0	10.91
DTOCW.US	Digital Transformation Opportunities Corp	20230414	0.0743	0.0743	0.05	0.05	4350	0.05	down	up	incorrect
DTSS.US	Datasea Inc	20230414	1.14	1.22	1.14	1.165	13700	1.165	up	up	correct
DTST.US	Data Storage Corporation	20230414	1.84	1.89	1.82	1.88	30400	1.88	up	up	correct
DUNE.US	Dune Acquisition Corporation	20230414	9.88	9.88	9.87	9.87	200	9.87	down	up	incorrect
DUNEU.US	Dune Acquisition Corporation	20230414	9.95	9.95	9.95	9.95	20	9.95
DUNEW.US	Dune Acquisition Corporation	20230414	0.032	0.032	0.03	0.03	65721	0.03	down	down	correct
DUO.US	Fangdd Network Group Ltd	20230414	0.9	1.05	0.9	1.03	146200	1.03	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230414	136.04	137.8	133.975	134.9	533000	134.9	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230414	4.14	4.19	3.92	3.96	34200	3.96	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230414	11.24	11.36	11	11.12	948100	11.12	down	up	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230414	13.16	13.36	13.04	13.12	170900	13.12	down	up	incorrect
DWACU.US	Digital World Acquisition Corp. Units	20230414	15.108	15.108	14.905	14.905	500	14.905	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230414	3	3.11	2.94	3.02	33055	3.02	up	up	correct
DWSN.US	Dawson Geophysical Company	20230414	1.89	1.94	1.89	1.94	2400	1.94	up	up	correct
DXCM.US	DexCom Inc	20230414	115.68	116.46	114.13	115.7	1150000	115.7	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230414	4.97	5.05	4.81	4.91	1096400	4.91	down	down	correct
DXPE.US	DXP Enterprises Inc	20230414	26.72	27.15	26.01	26.16	123100	26.16	down	down	correct
DXYN.US	The Dixie Group Inc	20230414	0.72	0.78	0.71	0.72	78900	0.72
DYAI.US	Dyadic International Inc	20230414	1.92	2.2	1.72	1.86	212200	1.86	down	down	correct
DYN.US	Dyne Therapeutics Inc	20230414	9.05	9.555	8.81	9.1	277600	9.1	up	up	correct
DYNT.US	Dynatronics Corporation	20230414	1.39	1.39	1.39	1.39	300	1.39
DZSI.US	DZS Inc	20230414	7.31	7.44	7.04	7.25	116200	7.25	down	down	correct
EA.US	Electronic Arts Inc	20230414	127.98	128.53	127.44	127.87	1377100	127.87	down	up	incorrect
EACPU.US	Edify Acquisition Corp	20230414	10.23	10.23	10.23	10.23	100	10.23
EACPW.US	Edify Acquisition Corp	20230414	0.0275	0.0275	0.0275	0.0275	5314	0.0275
EAR.US	Eargo Inc	20230414	5.69	5.76	5.46	5.75	25668	5.75	up	up	correct
EAST.US	Eastside Distilling Inc	20230414	0.217	0.225	0.201	0.22	141700	0.22	up	up	correct
EBAY.US	eBay Inc	20230414	43.54	44.16	43.135	43.53	3603759	43.53	down	down	correct
EBC.US	Eastern Bankshares Inc	20230414	12.41	12.54	11.49	11.61	878200	11.61	down	up	incorrect
EBET.US	Esports Technologies Inc	20230414	0.39	0.45	0.375	0.387	811200	0.387	down	down	correct
EBIX.US	Ebix Inc	20230414	17.99	18.26	17.59	17.88	344200	17.88	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230414	13.97	14.05	13.75	13.75	5900	13.75	down	down	correct
EBON.US	Ebang International Holdings Inc	20230414	5.99	6.16	5.7	6.16	36900	6.16	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230414	30.87	30.87	29.65	29.65	13200	29.65	down	down	correct
ECOR.US	electroCore Inc	20230414	6.4	6.4	6.242	6.31	8900	6.31	down	down	correct
ECPG.US	Encore Capital Group Inc	20230414	53.43	53.77	52.48	52.76	131000	52.76	down	down	correct
EDAP.US	EDAP TMS S.A	20230414	10.91	10.99	10.65	10.66	17700	10.66	down	down	correct
EDIT.US	Editas Medicine Inc	20230414	7.7	7.84	7.31	7.59	2708500	7.59	down	up	incorrect
EDRY.US	EuroDry Ltd	20230414	16.88	17.07	16.493	16.94	4000	16.94	up	up	correct
EDSA.US	Edesa Biotech Inc	20230414	0.97	1.05	0.97	1.05	84800	1.05	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230414	1.84	1.84	1.65	1.75	23400	1.75	down	down	correct
EDUC.US	Educational Development Corporation	20230414	2.64	2.77	2	2.1	55800	2.1	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20230414	111.66	112.72	111.17	111.9	183000	111.9	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230414	1.115	1.115	1.1	1.1	5000	1.1	down	down	correct
EFOI.US	Energy Focus Inc	20230414	0.538	0.538	0.525	0.525	15734	0.525	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230414	44.04	44.32	42.83	43.12	91800	43.12	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230414	0.389	0.395	0.36	0.385	98700	0.385	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230414	0.095	0.147	0.095	0.147	505	0.147	up	up	correct
EGAN.US	eGain Corporation	20230414	7.49	7.5	7.37	7.4	40100	7.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230414	32.45	32.45	31.05	31.23	232800	31.23	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230414	47.25	48.01	46.82	47.14	183200	47.14	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20230414	0.5521	0.5699	0.5317	0.5522	283031	0.5522	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230414	30.75	30.83	29.59	29.71	114900	29.71	down	down	correct
EH.US	EHang Holdings Limited	20230414	10.76	10.88	10.37	10.59	384400	10.59	down	down	correct
EHTH.US	eHealth Inc	20230414	9.25	9.32	8.28	8.45	303100	8.45	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230414	1.18	1.2	1.04	1.09	459000	1.09	down	down	correct
EIOAX.US	EIOAX	20230414	8.34	8.34	8.34	8.34	0	8.34
EIOMX.US	EIOMX	20230414	8.23	8.23	8.23	8.23	0	8.23
EJH.US	E	20230414	0.681	0.681	0.58	0.599	1213000	0.599	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230414	1.62	1.64	1.57	1.57	19200	1.57	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230414	2.6	2.6	2.4	2.44	11500	2.44	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230414	1.9	1.99	1.69	1.95	158200	1.95	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230414	8.9	8.9	7.3	7.78	123494	7.78	down	down	correct
ELSE.US	Electro	20230414	4.61	4.61	4.61	4.61	0	4.61
ELTK.US	Eltek Ltd	20230414	4.06	4.06	4.06	4.06	700	4.06
ELYM.US	Eliem Therapeutics Inc Common Stock	20230414	3.13	3.15	3.09	3.15	6900	3.15	up	up	correct
ELYS.US	Elys Game Technology Corp	20230414	0.5	0.514	0.48	0.48	84700	0.48	down	down	correct
EM.US	Smart Share Global Limited	20230414	0.98	1.04	0.98	1.02	7856	1.02	up	down	incorrect
EMBK.US	Embark Technology Inc. Common Stock	20230414	2.76	3.07	2.68	3.01	339700	3.01	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230414	0.0215	0.0231	0.0196	0.023	40683	0.023	up	up	correct
EMKR.US	EMCORE Corporation	20230414	1.1	1.1	1.04	1.06	199800	1.06	down	down	correct
EML.US	The Eastern Company	20230414	19.1	19.1	18.95	18.95	1800	18.95	down	down	correct
ENCPU.US	Energem Corp Unit	20230414	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20230414	10.32	10.32	10.32	10.32	69	10.32
ENG.US	ENGlobal Corporation	20230414	0.37	0.38	0.35	0.36	472800	0.36	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230414	2.97	2.989	2.895	2.91	26100	2.91	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230414	1.22	1.25	1.15	1.22	67200	1.22
ENPH.US	Enphase Energy Inc	20230414	209.77	214.65	204.6	208.9	2993900	208.9	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230414	3.82	4.15	3.7	3.991	154700	3.991	up	up	correct
ENSG.US	The Ensign Group Inc	20230414	98.4	98.86	97.62	98.47	217000	98.47	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230414	37.28	38.32	36.2	36.53	110800	36.53	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230414	10.5277	10.5277	10.5277	10.5277	0	10.5277
ENTG.US	Entegris Inc	20230414	72.97	73.8	71.11	72.22	1145800	72.22	down	down	correct
ENTX.US	Entera Bio Ltd	20230414	0.9	0.9	0.83	0.855	74700	0.855	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20230414	0.0256	0.0492	0.0256	0.0492	539	0.0492	up	up	correct
ENVB.US	Enveric Biosciences Inc	20230414	1.36	1.74	1.35	1.52	498100	1.52	up	up	correct
ENVX.US	Enovix Corporation	20230414	13.94	13.94	12.95	13.68	4891300	13.68	down	down	correct
EOLS.US	Evolus Inc	20230414	8.56	8.65	8.32	8.39	156600	8.39	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230414	2.76	2.84	2.58	2.62	5936100	2.62	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230414	0.838	0.838	0.8	0.8	4200	0.8	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20230414	2.85	2.85	2.7	2.77	94900	2.77	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230414	5.63	5.77	5.59	5.67	74200	5.67	up	up	correct
EQ.US	Equillium Inc	20230414	0.75	0.78	0.68	0.71	104600	0.71	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20230414	24.75	24.81	24.25	24.48	59800	24.48	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230414	706.5	710.74	684.43	688.68	354800	688.68	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20230414	3.06	3.13	2.92	2.92	491800	2.92	down	down	correct
ERES.US	East Resources Acquisition Company	20230414	10.28	10.29	10.28	10.28	6200	10.28
ERESU.US	East Resources Acquisition Company	20230414	9.87	9.87	9.87	9.87	0	9.87
ERESW.US	East Resources Acquisition Company	20230414	0.1095	0.1095	0.101	0.101	26759	0.101	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230414	6.02	6.04	5.94	5.96	11629400	5.96	down	up	incorrect
ERIE.US	Erie Indemnity Company	20230414	235.3	236.25	230.07	231.02	60600	231.02	down	up	incorrect
ERII.US	Energy Recovery Inc	20230414	24.79	25.06	24.35	24.51	242500	24.51	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230414	0.9	0.965	0.9	0.965	9100	0.965	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230414	10.0901	10.0901	10.0901	10.0901	0	10.0901
ESCA.US	Escalade Incorporated	20230414	15.49	15.49	15.27	15.45	26300	15.45	down	down	correct
ESEA.US	Euroseas Ltd	20230414	19.4	19.69	19.27	19.52	14300	19.52	up	up	correct
ESGR.US	Enstar Group Limited	20230414	235.59	235.59	232.76	234.79	14300	234.79	down	down	correct
ESGRO.US	Enstar Group Limited	20230414	23.82	23.96	23.82	23.96	2600	23.96	up	up	correct
ESGRP.US	Enstar Group Limited	20230414	22.91	22.95	22.753	22.84	8200	22.84	down	down	correct
ESLT.US	Elbit Systems Ltd	20230414	177.06	178.61	177.06	178.3	18200	177.8	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20230414	1.35	1.35	1.21	1.25	2754000	1.25	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230414	37.33	37.33	36.2	36.3	14200	36.3	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230414	16.08	16.08	15.81	15.84	7700	15.84	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230414	75.2	75.22	72.87	73.27	119900	73.27	down	up	incorrect
ET.US	PE	20230414	24.03	24.13	23.8701	24.1	24772	24.1	up	down	incorrect
ETNB.US	89bio Inc	20230414	15.13	15.57	14.525	15.52	1923400	15.52	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20230414	3.57	3.59	3.46	3.52	16300	3.52	down	down	correct
ETSY.US	Etsy Inc	20230414	100.34	103.63	99.67	102.53	2749600	102.53	up	down	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20230414	10.04	10.072	10.04	10.05	5900	10.05	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230414	10.37	10.37	10.37	10.37	0	10.37
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230414	0.0073	0.0073	0.0073	0.0073	801	0.0073
EVBG.US	Everbridge Inc	20230414	31.98	32.17	31.35	31.86	229800	31.86	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230414	11.37	11.6	11.28	11.4	166400	11.4	up	up	correct
EVER.US	EverQuote Inc	20230414	12.34	12.34	8.5	8.66	2425500	8.66	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20230414	0.022	0.024	0.02	0.024	2921100	0.024	up	up	correct
EVGN.US	Evogene Ltd	20230414	0.58	0.6	0.58	0.58	37900	0.58
EVGO.US	EVgo Inc. Class A Common Stock	20230414	6.25	6.365	6.02	6.16	1213200	6.16	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230414	0.685	0.75	0.685	0.71	16500	0.71	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230414	0.181	0.2	0.162	0.167	325900	0.167	down	down	correct
EVLV.US	Newhold Investment Corp	20230414	3.16	3.2	3.05	3.06	500500	3.06	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230414	0.5001	0.5001	0.5	0.5	3401	0.5	down	down	correct
EVOJ.US	Evo Acquisition Corp	20230414	9.99	9.99	9.99	9.99	100	9.99
EVOJU.US	Evo Acquisition Corp	20230414	10.06	10.06	10.06	10.06	800	10.06
EVOJW.US	Evo Acquisition Corp	20230414	0.1601	0.1601	0.1601	0.1601	412	0.1601
EVOK.US	Evoke Pharma Inc	20230414	1.87	2	1.87	1.94	9400	1.94	up	up	correct
EVOL.US	Evolving Systems Inc	20230414	1.13	1.13	1.13	1.13	0	1.13
EWBC.US	East West Bancorp Inc	20230414	55.25	55.4099	52.09	52.49	1819052	52.49	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230414	19	19.33	18.46	18.69	154800	18.69	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230414	6.06	6.06	5.74	5.81	88711	5.81	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230414	5.97	6.09	4.75	4.79	619300	4.79	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20230414	66.67	67.53	65.98	66.79	1737200	66.79	up	up	correct
EXC.US	Exelon Corporation	20230414	42.42	42.6	41.92	42.13	6651200	42.13	down	down	correct
EXEL.US	Exelixis Inc	20230414	19.58	19.69	19.39	19.46	1657200	19.46	down	up	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230414	8.07	8.435	7.97	8.21	170600	8.21	up	up	correct
EXLS.US	ExlService Holdings Inc	20230414	168.23	169.38	166.49	168.33	188200	168.33	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230414	110.34	112.55	110.17	111.67	885200	111.67	up	up	correct
EXPE.US	Expedia Group Inc	20230414	90.66	92.08	90.2	92.03	1737300	92.03	up	up	correct
EXPI.US	eXp World Holdings Inc	20230414	12.68	12.775	12.25	12.44	477100	12.44	down	down	correct
EXPO.US	Exponent Inc	20230414	100.41	100.71	98.15	98.3	138000	98.3	down	down	correct
EXTR.US	Extreme Networks Inc	20230414	19.38	19.56	19.07	19.21	724500	19.21	down	down	correct
EYE.US	National Vision Holdings Inc	20230414	20.77	21.03	20.175	20.42	834000	20.42	down	down	correct
EYEN.US	Eyenovia Inc	20230414	4.39	4.71	4.3	4.65	461000	4.65	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230414	3.89	4.39	3.71	4.33	931200	4.33	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230414	0.304	0.304	0.271	0.28	53600	0.28	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20230414	1.72	1.83	1.57	1.6	92800	1.6	down	up	incorrect
EZPW.US	EZCORP Inc	20230414	9.11	9.18	9	9.07	246700	9.07	down	down	correct
FA.US	First Advantage Corporation Common Stock	20230414	13.06	13.19	12.83	12.9	276300	12.9	down	down	correct
FAMI.US	Farmmi Inc	20230414	0.46	0.48	0.46	0.46	100800	0.46
FANG.US	Diamondback Energy Inc	20230414	146.22	148.49	145.06	146.74	1531000	146.74	up	up	correct
FANH.US	Fanhua Inc	20230414	8.87	8.96	8.68	8.68	12000	8.68	down	up	incorrect
FARM.US	Farmer Bros. Co	20230414	3.24	3.24	3.03	3.11	118900	3.11	down	down	correct
FARO.US	FARO Technologies Inc	20230414	24.76	25	24.25	24.35	120000	24.35	down	down	correct
FCREX.US	FCREX	20230414	11.77	11.77	11.77	11.77	0	11.77
FAST.US	Fastenal Company	20230414	52.48	53.9	52.38	53.27	5399900	53.27	up	up	correct
FAT.US	FAT Brands Inc	20230414	6.64	6.72	6.42	6.46	6700	6.46	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230414	6.13	6.13	6.13	6.13	300	6.13
FATBP.US	FAT Brands Inc	20230414	15.585	15.8	15.43	15.8	4200	15.8	up	up	correct
FATBW.US	FAT Brands Inc	20230414	3.15	3.62	3.15	3.62	1604	3.62	up	up	correct
FATE.US	Fate Therapeutics Inc	20230414	5.84	6.22	5.8	6.01	10498300	6.01	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230414	10.48	10.48	10.48	10.48	0	10.48
FBIO.US	Fortress Biotech Inc	20230414	0.85	0.85	0.8	0.81	743000	0.81	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230414	18.244	18.375	18.244	18.307	10700	18.307	up	up	correct
FBIZ.US	First Business Financial Services Inc	20230414	29.1	29.1	28.11	28.61	16700	28.61	down	down	correct
FBMS.US	The First Bancshares Inc	20230414	24.38	24.58	23.67	23.78	98500	23.78	down	down	correct
FBNC.US	First Bancorp	20230414	34.6	35.26	33.09	33.31	202000	33.31	down	down	correct
FBRT.US	PE	20230414	19.13	19.33	18.76	18.76	14940	18.76	down	down	correct
FBRX.US	Forte Biosciences Inc	20230414	1.1	1.12	1.07	1.08	27600	1.08	down	down	correct
FCAP.US	First Capital Inc	20230414	24	25.94	24	25.94	1900	25.94	up	up	correct
FCBC.US	First Community Bankshares Inc	20230414	23.98	24.34	23.23	23.56	28900	23.56	down	down	correct
FCCO.US	First Community Corporation	20230414	20.29	20.5	19.91	20.09	25300	20.09	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20230414	2.32	2.34	2.17	2.22	14058400	2.22	down	down	correct
FCFS.US	FirstCash Inc	20230414	96.76	97.78	95.31	96.06	117900	96.06	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230414	1000	1000	974.93	976.98	94800	976.98	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230414	21.1	21.656	21.025	21.64	12400	21.64	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20230414	4.54	4.54	4.54	4.54	0	4.54
FCRIX.US	FCRIX	20230414	11.81	11.81	11.81	11.81	0	11.81
FCRUX.US	FCRUX	20230414	11.75	11.75	11.75	11.75	0	11.75
FCUV.US	Focus Universal Inc. Common Stock	20230414	1.95	2.035	1.81	1.82	146000	1.82	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230414	44.43	46.25	44.15	44.58	7900	44.58	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230414	16.78	17.09	16.021	16.17	323800	16.17	down	down	correct
FDUS.US	Fidus Investment Corporation	20230414	18.98	19.06	18.76	18.81	55700	18.81	down	down	correct
FECAX.US	FECAX	20230414	23.71	23.71	23.71	23.71	0	23.71
FEIM.US	Frequency Electronics Inc	20230414	6.74	6.89	6.66	6.69	4400	6.69	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20230414	89.07	90.48	88.44	88.83	127400	88.83	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230414	1.15	1.15	1.101	1.101	3600	1.101	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20230414	8.61	8.65	8.285	8.42	43000	8.42	down	up	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230414	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230414	21.09	21.31	20.34	20.49	321500	20.49	down	down	correct
FFBW.US	FFBW Inc	20230414	11.45	11.45	11.45	11.45	0	11.45
FFIC.US	Flushing Financial Corporation	20230414	14.16	14.17	13.57	13.67	162600	13.67	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20230414	0.283	0.288	0.262	0.268	66125800	0.268	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230414	0.1088	0.1088	0.0805	0.0827	35978	0.0827	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230414	30.5	30.55	28.71	29.15	763800	29.15	down	down	correct
FFIV.US	F5 Networks Inc	20230414	146.59	148.22	144.57	145.45	440900	145.45	down	down	correct
FFNW.US	First Financial Northwest Inc	20230414	11.56	12.06	11.56	11.77	9200	11.77	up	up	correct
FFWM.US	First Foundation Inc	20230414	6.8	6.86	6.41	6.46	853800	6.46	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230414	14.38	15.39	14	14.13	33800	14.13	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20230414	21.75	21.75	21.1	21.35	1400	21.35	down	down	correct
FGEN.US	FibroGen Inc	20230414	19.61	19.68	19.3	19.63	507900	19.63	up	down	incorrect
FGF.US	FG Financial Group Inc	20230414	2.5	2.5	2.5	2.5	300	2.5
FGFPP.US	FG Financial Group Inc	20230414	17.85	17.85	17.85	17.85	0	17.85
FHB.US	First Hawaiian Inc	20230414	20.88	21	20.1	20.31	774800	20.31	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230414	9.87	9.87	9.87	9.87	0	9.87
FHN.US	PF	20230414	19.2	19.3	19.12	19.3	3676	19.3	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230414	7.14	7.57	6.66	7.16	197400	7.16	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230414	10.4	10.4	10.4	10.4	0	10.4
FIBK.US	First Interstate BancSystem Inc	20230414	30.01	30.2	28.5	28.75	492700	28.75	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230414	10.24	10.245	10.24	10.245	5500	10.245	up	up	correct
FICVU.US	Frontier Investment Corp Units	20230414	10.3	10.3	10.3	10.3	0	10.3
FINW.US	FinWise Bancorp Common Stock	20230414	8.77	8.98	8.18	8.85	8700	8.85	up	down	incorrect
FISI.US	Financial Institutions Inc	20230414	18.17	18.36	17.55	17.85	70700	17.85	down	down	correct
FISV.US	Fiserv Inc	20230414	115.85	116.53	114.39	115.59	2327000	115.59	down	down	correct
FITB.US	Fifth Third Bancorp	20230414	27.1	27.15	26.28	26.44	5790800	26.44	down	down	correct
FITBI.US	Fifth Third Bancorp	20230414	23.45	23.77	23.42	23.45	66200	23.45
FITBO.US	Fifth Third Bancorp	20230414	22.51	22.69	22.1	22.69	18800	22.69	up	up	correct
FITBP.US	Fifth Third Bancorp	20230414	23.6	23.62	23.42	23.6	19800	23.6
FIVE.US	Five Below Inc	20230414	209.32	211.02	204.03	206	1339000	206	down	down	correct
FIVN.US	Five9 Inc	20230414	70.87	71.95	69.815	71.51	958300	71.51	up	up	correct
FIXX.US	Homology Medicines Inc	20230414	1	1.05	1	1.03	66800	1.03	up	up	correct
FIZZ.US	National Beverage Corp	20230414	50.01	50.34	49.03	49.13	154900	49.13	down	down	correct
FKWL.US	Franklin Wireless Corp	20230414	4.6	4.6	4.6	4.6	300	4.6
FLEX.US	Flex Ltd	20230414	21.69	21.93	21.49	21.68	1713500	21.68	down	down	correct
FLGC.US	Flora Growth Corp	20230414	0.26	0.27	0.245	0.247	373500	0.247	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230414	31.4	31.73	30.55	30.83	107400	30.83	down	down	correct
FLIC.US	The First of Long Island Corporation	20230414	12.45	12.58	12.12	12.2	174900	12.2	down	down	correct
FLL.US	Full House Resorts Inc	20230414	7	7	6.7	6.85	69500	6.85	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230414	21.85	22.21	20.92	21.35	1031700	21.35	down	down	correct
FLNT.US	Fluent Inc	20230414	0.83	0.87	0.78	0.81	377100	0.81	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230414	4.14	4.27	3.96	4.05	37500	4.05	down	down	correct
FLWS.US	1	20230414	11.47	11.63	11.32	11.38	317400	11.38	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230414	18.77	18.77	18.05	18.18	3300	18.18	down	down	correct
FLYW.US	Flywire Corporation	20230414	29.5	29.84	28.72	28.95	561800	28.95	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230414	23.42	23.42	22.37	22.38	11400	22.38	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230414	26.15	26.28	25.44	25.65	44700	25.65	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230414	10.165	10.165	10.165	10.165	100	10.165
FMIVU.US	Forum Merger IV Corporation	20230414	10.17	10.17	10.17	10.17	0	10.17
FMIVW.US	Forum Merger IV Corporation	20230414	0.14	0.14	0.14	0.14	47	0.14
FMNB.US	Farmers National Banc Corp	20230414	11.87	11.87	11.41	11.45	148800	11.45	down	up	incorrect
FNCB.US	FNCB Bancorp Inc	20230414	6.14	6.24	6.05	6.17	20800	6.17	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230414	0.37	0.395	0.37	0.392	50300	0.392	up	up	correct
FNKO.US	Funko Inc	20230414	9.78	9.94	9.66	9.75	392900	9.75	down	down	correct
FNLC.US	The First Bancorp Inc	20230414	25	25.09	24.24	24.38	19000	24.38	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230414	10.45	10.45	10.45	10.45	100	10.45
FNWB.US	First Northwest Bancorp	20230414	12.17	12.45	12	12.06	8300	12.06	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230414	28.88	28.88	28.75	28.75	1300	28.75	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230414	52.03	52.08	51.92	51.95	1666200	51.95	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230414	11.56	11.77	11.28	11.4	1081300	11.4	down	down	correct
FONR.US	FONAR Corporation	20230414	15.83	16.37	15.79	16.35	19800	16.35	up	up	correct
FORA.US	Forian Inc	20230414	3.48	3.74	3.33	3.74	20000	3.74	up	up	correct
FORD.US	Forward Industries Inc	20230414	1.14	1.15	1.1	1.1	6600	1.1	down	down	correct
FORM.US	FormFactor Inc	20230414	30.08	30.64	29.52	29.89	334800	29.89	down	down	correct
FORR.US	Forrester Research Inc	20230414	33.78	34	32.89	33.09	48300	33.09	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20230414	61.1	61.1	61.1	61.1	100	61.1
FOSL.US	Fossil Group Inc	20230414	3.2	3.3	3.15	3.18	247300	3.18	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230414	18.8	19.6	18.5	19.12	30100	19.12	up	up	correct
FOX.US	Fox Corporation	20230414	31.06	31.22	30.47	30.75	877000	30.75	down	down	correct
FOXA.US	Fox Corporation	20230414	33.72	33.99	33.13	33.41	2292500	33.41	down	down	correct
FOXF.US	Fox Factory Holding Corp	20230414	113.24	114.93	111.49	112.4	123100	112.4	down	down	correct
FPAY.US	FlexShopper Inc	20230414	0.75	0.79	0.75	0.77	6300	0.77	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230414	29.59	29.9	29.59	29.9	4600	29.9	up	up	correct
FRBA.US	First Bank	20230414	10.13	10.29	9.68	9.78	41200	9.78	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230414	1.29	1.32	1.21	1.22	781200	1.22	down	down	correct
FREE.US	Whole Earth Brands Inc	20230414	2.58	2.629	2.545	2.6	236200	2.6	up	up	correct
FREEW.US	FREEW	20230414	0.0698	0.0769	0.0657	0.0705	81931	0.0705	up	down	incorrect
FREQ.US	Frequency Therapeutics Inc	20230414	0.446	0.47	0.432	0.455	134800	0.455	up	up	correct
FRG.US	Franchise Group Inc	20230414	27.64	28.15	26.58	27.11	283800	27.11	down	down	correct
FRGAP.US	Franchise Group Inc	20230414	21.39	21.84	21.15	21.233	4100	21.233	down	up	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20230414	8.41	8.49	8.26	8.43	25800	8.43	up	up	correct
FRHC.US	Freedom Holding Corp	20230414	72.6	72.821	71.65	72.32	184800	72.32	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230414	10.53	10.53	10.53	10.53	500	10.53
FRLN.US	Freeline Therapeutics Holdings plc	20230414	0.5	0.5	0.409	0.41	69200	0.41	down	down	correct
FRME.US	First Merchants Corporation	20230414	30.79	31.03	29.64	29.97	262600	29.97	down	up	incorrect
FROG.US	JFrog Ltd	20230414	20.8	21.23	20.62	20.83	310700	20.83	up	up	correct
FROPX.US	FROPX	20230414	18.76	18.76	18.76	18.76	0	18.76
FRPH.US	FRP Holdings Inc	20230414	59.5	59.5	59.2	59.5	13400	59.5
FRPT.US	Freshpet Inc	20230414	66.37	67.17	64.48	65.2	365200	65.2	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230414	14.17	14.23	13.72	13.99	1387100	13.99	down	down	correct
FRST.US	Primis Financial Corp	20230414	9.9	9.9	9.64	9.65	32700	9.65	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230414	0.343	0.352	0.302	0.328	98163	1.968	down	down	correct
FSBC.US	Five Star Bancorp	20230414	20.44	20.46	19.75	20.07	24126	20.07	down	down	correct
FSBW.US	FS Bancorp Inc	20230414	29.76	30.26	29.36	29.45	28200	29.45	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20230414	8.65	8.74	8.59	8.67	3300	8.67	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230414	15.65	15.8	15.42	15.8	3900	15.8	up	up	correct
FSLR.US	First Solar Inc	20230414	211.32	211.83	205.48	208.4	1207700	208.4	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230414	10.205	10.205	10.205	10.205	0	10.205
FSRXU.US	FinServ Acquisition Corp. II	20230414	10.365	10.365	10.365	10.365	0	10.365
FSRXW.US	FinServ Acquisition Corp. II	20230414	0.06	0.06	0.036	0.0361	21665	0.0361	down	down	correct
FSTR.US	L.B. Foster Company	20230414	11.91	11.91	11.56	11.66	4800	11.66	down	down	correct
FSV.US	FirstService Corporation	20230414	142.97	144.76	142.895	144.66	44900	144.66	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230414	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230414	2.81	2.87	2.75	2.86	978500	2.86	up	up	correct
FTDR.US	Frontdoor Inc	20230414	27.51	27.65	26.99	27.18	285700	27.18	down	down	correct
FTEK.US	Fuel Tech Inc	20230414	1.21	1.24	1.21	1.23	38000	1.23	up	up	correct
FTFT.US	Future FinTech Group Inc	20230414	1.5	1.5	1.36	1.41	26200	1.41	down	down	correct
FTHM.US	Fathom Holdings Inc	20230414	5.35	5.65	5.249	5.5	43800	5.5	up	up	correct
FTNT.US	Fortinet Inc	20230414	68.27	69.07	67.42	68.07	4049500	68.07	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20230414	2.56	2.57	2.39	2.41	577200	2.41	down	down	correct
FULT.US	Fulton Financial Corporation	20230414	13.84	13.95	13.12	13.23	1326800	13.23	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20230414	16.47	16.48	16	16.23	12200	16.23	down	down	correct
FUNC.US	First United Corporation	20230414	16.74	16.92	16.74	16.78	2400	16.78	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230414	8.19	8.19	8.09	8.12	21400	8.12	down	down	correct
FUSB.US	First US Bancshares Inc	20230414	7.67	7.67	7.67	7.67	300	7.67
FUSN.US	Fusion Pharmaceuticals Inc	20230414	4.1	4.28	3.925	4.06	51219	4.06	down	down	correct
FUTU.US	Futu Holdings Limited	20230414	48.3	49.13	47.6	47.81	1173000	47.81	down	down	correct
FUV.US	Arcimoto Inc	20230414	1.84	1.89	1.8	1.83	158300	1.83	down	down	correct
FVCB.US	FVCBankcorp Inc	20230414	10.13	10.13	9.67	9.7	26600	9.7	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230414	10.22	10.24	10.22	10.22	277400	10.22
FWBI.US	First Wave BioPharma Inc	20230414	2.365	2.95	2.33	2.64	153800	2.64	up	up	correct
FWONA.US	Formula One Group	20230414	66.58	67.12	66.44	66.68	127700	66.68	up	down	incorrect
FWONK.US	Formula One Group	20230414	74.38	74.93	73.76	73.93	768200	73.93	down	down	correct
FWRD.US	Forward Air Corporation	20230414	108.68	110.51	108.63	110.33	86800	110.33	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230414	15.18	15.5	15.04	15.09	90100	15.09	down	down	correct
FXNC.US	First National Corporation	20230414	15.21	15.21	14.77	15	7000	15	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20230414	22.44	22.523	21.13	21.56	1458100	21.56	down	down	correct
GABC.US	German American Bancorp Inc	20230414	32.29	32.29	30.93	31.08	87800	31.08	down	down	correct
GAIA.US	Gaia Inc	20230414	3.23	3.27	3.12	3.12	17200	3.12	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230414	13.6	13.65	13.45	13.56	64654	13.4804	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230414	23.471	23.5	23.3	23.5	2400	23.5	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230414	23.06	23.06	22.97	22.97	1400	22.97	down	down	correct
GALT.US	Galectin Therapeutics Inc	20230414	2.09	2.1	1.97	2.01	37500	2.01	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230414	9.89	9.9	9.82	9.82	7300	9.82	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20230414	10.14	10.14	10.14	10.14	38	10.14
GAMCU.US	Golden Arrow Merger Corp	20230414	10.14	10.14	10.14	10.14	0	10.14
GAME.US	Engine Media Holdings Inc. Common Stock	20230414	5.88	6.2	5.6	6.08	63500	6.08	up	up	correct
GAN.US	GAN Limited	20230414	1.52	1.57	1.36	1.45	338452	1.45	down	down	correct
GANX.US	Gain Therapeutics Inc	20230414	4.8	4.883	4.68	4.79	42400	4.79	down	down	correct
GASS.US	StealthGas Inc	20230414	2.72	2.79	2.72	2.75	35400	2.75	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230414	10.09	10.09	10.09	10.09	3200	10.09
GATEU.US	Marblegate Acquisition Corp. Unit	20230414	10.19	10.19	10.19	10.19	0	10.19
GATEW.US	Marblegate Acquisition Corp. Warrant	20230414	0.13	0.13	0.05	0.055	10300	0.055	down	down	correct
GBCI.US	Glacier Bancorp Inc	20230414	40	40	37.39	37.67	672400	37.67	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230414	13.51	13.55	13.32	13.4	448100	13.4	down	down	correct
GBIO.US	Generation Bio Co	20230414	4.65	4.67	4.35	4.5	182900	4.5	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230414	28.21	28.21	28.21	28.21	300	28.21
GBNH.US	Greenbrook TMS Inc	20230414	0.725	0.73	0.65	0.68	19800	0.68	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230414	9.785	9.79	9.58	9.79	3700	9.79	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20230414	10.8	11.027	6.71	8	234200	8	down	up	incorrect
GBRGR.US	Goldenbridge Acquisition Limited	20230414	0.64	0.73	0.5115	0.67	691438	0.67	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20230414	9.81	9.81	8.53	8.53	800	8.53	down	up	incorrect
GBRGW.US	Goldenbridge Acquisition Limited	20230414	0.0656	0.08	0.0486	0.0522	6499	0.0522	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230414	22.3	22.3	20.87	20.9	9100	20.9	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230414	7.99	8.06	7.88	7.94	58900	7.94	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230414	0.57	0.57	0.5627	0.5627	897	0.5627	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230414	25.67	25.67	25.67	25.67	0	25.67
GDEN.US	Golden Entertainment Inc	20230414	42.07	42.39	41.42	42.08	146400	42.08	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20230414	4.73	4.73	4.06	4.5	15400	4.5	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20230414	0.14	0.182	0.13	0.13	48738	0.13	down	down	correct
GDRX.US	GoodRx Holdings Inc	20230414	6.14	6.22	5.8	5.95	1465600	5.95	down	down	correct
GDS.US	GDS Holdings Limited	20230414	16.74	16.95	16.38	16.62	1052000	16.62	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20230414	12.11	12.45	12.07	12.41	389900	12.41	up	up	correct
GECC.US	Great Elm Capital Corporation	20230414	8.03	8.13	8.02	8.02	16100	8.02	down	down	correct
GECCM.US	GECCM	20230414	24.45	24.58	24.339	24.58	1000	24.58	up	up	correct
GECCN.US	Great Elm Capital	20230414	24.45	24.45	24.3	24.3	700	24.3	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230414	23.9	23.9	23.9	23.9	200	23.9
GEG.US	Great Elm Group Inc	20230414	2.2	2.2	2.13	2.19	27000	2.19	down	down	correct
GENC.US	Gencor Industries Inc	20230414	14.85	14.99	14.72	14.95	22000	14.95	up	up	correct
GENE.US	Genetic Technologies Limited	20230414	1.09	1.12	1.09	1.1	46200	1.1	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230414	8.48	8.48	8.34	8.41	23100	8.41	down	down	correct
GERN.US	Geron Corporation	20230414	2.04	2.04	1.95	1.97	3416300	1.97	down	down	correct
GEVO.US	Gevo Inc	20230414	1.27	1.28	1.21	1.24	5395000	1.24	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230414	27.46	29.3	20.6	23.34	2386700	23.34	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20230414	0.57	0.5996	0.4111	0.44	92097	0.44	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230414	65.68	66.8	64.93	65.85	745000	65.85	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230414	12.51	12.79	12.38	12.73	1015800	12.73	up	up	correct
GH.US	Guardant Health Inc	20230414	24.93	25.1	24.16	24.5	960200	24.5	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230414	8.26	8.355	7.81	8.06	23400	8.06	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230414	5.99	5.99	5.643	5.89	5300	5.89	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20230414	3.66	3.66	3.45	3.47	37300	3.47	down	down	correct
GIGM.US	GigaMedia Limited	20230414	1.41	1.41	1.4	1.4	3800	1.4	down	down	correct
GIII.US	G	20230414	16.09	16.42	16.09	16.23	519900	16.23	up	up	correct
GILD.US	Gilead Sciences Inc	20230414	83.03	83.24	81.98	83	4885500	83	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230414	4.82	4.83	4.69	4.77	87500	4.77	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230414	4.45	4.49	4.38	4.4	5600	4.4	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230414	0.4001	0.4001	0.4	0.4001	8147	0.4001
GIREX.US	Griffin Institutional Access Real Estate	20230414	27.18	27.18	27.18	27.18	0	27.18
GLAD.US	Gladstone Capital Corporation	20230414	9.43	9.57	9.32	9.39	274852	9.3112	down	down	correct
GLBE.US	Global	20230414	29.86	30.215	29.15	29.91	733000	29.91	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230414	0.42	0.42	0.42	0.42	0	0.42
GLBS.US	Globus Maritime Limited	20230414	1.03	1.06	1.03	1.05	25100	1.05	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20230414	7.2	7.399	7.2	7.399	316	7.2978	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230414	5.65	5.72	5.59	5.69	337000	5.69	up	up	correct
GLG.US	TD Holdings Inc	20230414	0.78	0.82	0.76	0.8	53600	0.8	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230414	0.325	0.33	0.3	0.31	35400	0.31	down	down	correct
GLNG.US	Golar LNG Limited	20230414	22.03	22.23	21.85	21.92	521900	21.92	down	down	correct
GLPG.US	Galapagos NV	20230414	38.91	38.91	37.91	38.37	142000	38.37	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230414	51.69	51.81	50.58	50.85	611300	50.85	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230414	10.15	10.24	9.89	9.92	49700	9.92	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230414	26.82	26.82	26.82	26.82	0	26.82
GLSI.US	Greenwich LifeSciences Inc	20230414	11.58	11.888	11.31	11.81	99500	11.81	up	up	correct
GLTO.US	Galecto Inc	20230414	1.76	1.98	1.76	1.9	68300	1.9	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230414	7.57	8.085	6.84	6.85	1081000	6.85	down	down	correct
GLYC.US	GlycoMimetics Inc	20230414	1.51	1.51	1.42	1.47	165900	1.47	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230414	2.12	2.2	1.96	1.97	213500	1.97	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230414	5.1	5.2	4.54	4.8	5100	4.8	down	down	correct
GMDA.US	Gamida Cell Ltd	20230414	0.81	0.83	0.77	0.81	777400	0.81
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230414	26.34	26.34	26.34	26.34	0	26.34
GMVD.US	G Medical Innovations Holdings Ltd	20230414	0.6	0.64	0.533	0.58	4126000	0.58	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230414	0.74	0.74	0.74	0.74	331	0.74
GNFT.US	Genfit SA	20230414	4.03	4.06	3.95	4	2600	4	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20230414	0.33	0.341	0.294	0.294	361700	0.294	down	down	correct
GNPX.US	Genprex Inc	20230414	0.84	0.86	0.823	0.833	119900	0.833	down	up	incorrect
GNSS.US	Genasys Inc	20230414	2.9	3.04	2.9	2.92	20600	2.92	up	down	incorrect
GNTX.US	Gentex Corporation	20230414	27.35	27.81	27.35	27.51	971000	27.51	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20230414	26.35	26.42	25.81	26.35	32700	26.35
GNUS.US	Genius Brands International Inc	20230414	2.95	3	2.84	2.85	158100	2.85	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20230414	28.26	28.61	27.76	27.85	736200	27.85	down	down	correct
GOCO.US	GoHealth Inc	20230414	13.16	13.82	13	13.44	16300	13.44	up	up	correct
GOEV.US	Canoo Inc	20230414	0.637	0.689	0.634	0.678	8166700	0.678	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230414	0.0983	0.11	0.092	0.1089	66712	0.1089	up	up	correct
GOGL.US	Golden Ocean Group Limited	20230414	9.56	9.59	9.37	9.47	946600	9.47	down	down	correct
GOGN.US	UN	20230414	10.89	10.89	10.89	10.89	0	10.89
GOGO.US	Gogo Inc	20230414	14.22	14.22	14.043	14.21	271600	14.21	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230414	12.6	12.6	12.24	12.33	272535	12.2317	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20230414	19.15	19.4	19.05	19.07	7400	18.9295	down	down	correct
GOOG.US	Alphabet Inc	20230414	107.69	109.58	107.59	109.46	20758689	109.46	up	up	correct
GOOGL.US	Alphabet Inc	20230414	106.89	108.94	106.84	108.87	26578000	108.87	up	up	correct
GOSS.US	Gossamer Bio Inc	20230414	1.17	1.18	1.04	1.045	1689500	1.045	down	down	correct
GOVX.US	GeoVax Labs Inc	20230414	0.6897	0.71	0.6619	0.6801	266685	0.6801	down	down	correct
GOVXW.US	GeoVax Labs Inc	20230414	0.15	0.15	0.15	0.15	1000	0.15
GP.US	GreenPower Motor Company Inc	20230414	2.85	3.01	2.77	2.87	341174	2.87	up	up	correct
GPP.US	Green Plains Partners LP	20230414	12.98	13.0311	12.87	12.91	31941	12.91	down	down	correct
GPRE.US	Green Plains Inc	20230414	33.11	33.17	32.11	32.35	671700	32.35	down	down	correct
GPRO.US	GoPro Inc	20230414	4.75	4.8	4.64	4.66	966800	4.66	down	down	correct
GRAY.US	Graybug Vision Inc	20230414	2.15	4	2.15	3.41	13004	3.41	up	up	correct
GRBK.US	Green Brick Partners Inc	20230414	35.12	35.34	34.69	35.06	167200	35.06	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20230414	1.94	1.95	1.89	1.89	5900	1.89	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20230414	11.03	11.03	11.03	11.03	0	11.03
GRCYU.US	Greencity Acquisition Corporation	20230414	11.03	11.03	11.03	11.03	0	11.03
GREE.US	Greenidge Generation Holdings Inc	20230414	0.71	0.78	0.63	0.68	3302200	0.68	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230414	6	6.495	5.75	5.75	16200	5.75	down	down	correct
GRFS.US	Grifols S.A	20230414	7.57	7.58	7.43	7.53	750700	7.53	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230414	27.71	27.71	27.71	27.71	0	27.71
GRIL.US	Muscle Maker Inc	20230414	1.37	1.44	1.35	1.36	186400	1.36	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230414	10.38	10.64	10.3	10.45	68917	10.45	up	up	correct
GRMN.US	Garmin Ltd	20230414	99.35	100.63	98.48	98.86	656800	98.86	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20230414	1.625	1.639	1.4	1.529	25600	1.529	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20230414	0.621	0.65	0.62	0.63	198800	0.63	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230414	0.5101	1.34	0.5101	1.21	407	1.21	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20230414	2.87	2.89	2.86	2.88	11300	2.88	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230414	2.54	2.58	2.46	2.49	134900	2.49	down	down	correct
GRPN.US	Groupon Inc	20230414	3.84	3.93	3.65	3.75	774000	3.75	down	up	incorrect
GRTS.US	Gritstone bio Inc	20230414	2.97	3.06	2.9	3.03	418500	3.03	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20230414	2.8	2.83	2.72	2.77	214000	2.77	down	down	correct
GRVY.US	Gravity Co. Ltd	20230414	58	58.27	56.99	57.42	24700	57.42	down	down	correct
GRWG.US	GrowGeneration Corp	20230414	3.41	3.47	3.22	3.23	941700	3.23	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230414	51.2	51.95	49.79	50.06	28000	50.06	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230414	53.48	54.01	51.885	52.41	118500	52.41	down	down	correct
GSIT.US	GSI Technology Inc	20230414	2.23	2.4	1.75	1.8	1019400	1.8	down	down	correct
GSM.US	Ferroglobe PLC	20230414	4.41	4.51	4.3	4.33	912000	4.33	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230414	0.47	0.47	0.42	0.46	761700	0.46	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230414	0.0099	0.0099	0.0094	0.0094	3338	0.0094	down	down	correct
GSRDX.US	GSRDX	20230414	9.48	9.48	9.48	9.48	0	9.48
GSREX.US	GSREX	20230414	9.48	9.48	9.48	9.48	0	9.48
GSRHX.US	GSRHX	20230414	9.97	9.97	9.97	9.97	0	9.97
GSRJX.US	GSRJX	20230414	9.49	9.49	9.49	9.49	0	9.49
GSRQX.US	GSRQX	20230414	9.65	9.65	9.65	9.65	0	9.65
GT.US	The Goodyear Tire & Rubber Company	20230414	10.9	11	10.72	10.78	3060500	10.78	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230414	10.65	10.65	10.65	10.65	2000	10.65
GTBP.US	GT Biopharma Inc	20230414	0.465	0.47	0.39	0.47	220900	0.47	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230414	1.56	1.56	1.49	1.52	8200	1.52	down	up	incorrect
GTH.US	Genetron Holdings Limited	20230414	0.95	0.95	0.9	0.9	3300	0.9	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230414	2.77	2.8	2.63	2.65	379700	2.65	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230414	2.67	2.79	2.64	2.71	18700	2.71	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20230414	32.95	32.968	31.81	32.34	3412800	32.34	down	down	correct
GTX.US	Garrett Motion Inc	20230414	8.17	8.26	7.86	7.9	255496	7.9	down	up	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230414	9.11	9.17	8.75	8.75	13000	8.75	down	down	correct
GURE.US	Gulf Resources Inc	20230414	2.73	2.83	2.73	2.83	28200	2.83	up	down	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230414	10.21	10.21	10.21	10.21	0	10.21
GVP.US	GSE Systems Inc	20230414	0.7	0.73	0.7	0.7	58900	0.7
GWRS.US	Global Water Resources Inc	20230414	12.5	12.65	12.12	12.18	18400	12.18	down	down	correct
GYRO.US	Gyrodyne LLC	20230414	9.25	9.25	9.25	9.25	0	9.25
HA.US	Hawaiian Holdings Inc	20230414	8.68	8.7	8.18	8.21	851200	8.21	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230414	18.38	18.4	17.68	17.79	105800	17.79	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230414	18.29	18.33	17.81	18.02	1098600	18.02	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230414	6.54	6.77	6.51	6.51	2300	6.51	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230414	36.35	36.45	35.11	35.65	990600	35.65	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20230414	4.83	5.098	4.51	4.51	2532	4.51	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230414	0.708	0.75	0.7	0.703	113800	0.703	down	down	correct
HAS.US	Hasbro Inc	20230414	53	53.1	52.26	52.4	1875300	52.4	down	down	correct
HAYN.US	Haynes International Inc	20230414	49.18	49.23	47.93	48.39	30000	48.39	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230414	11.56	11.58	11.28	11.41	13932100	11.41	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230414	22.05	22.57	22.05	22.57	6200	22.57	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230414	18.25	18.5	17.85	18.3	37500	18.3	up	up	correct
HBCP.US	Home Bancorp Inc	20230414	32.98	33.28	31.73	31.73	14700	31.73	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230414	5	5.1	4.86	4.93	271300	4.93	down	down	correct
HBNC.US	Horizon Bancorp Inc	20230414	11.31	11.35	10.66	10.76	187100	10.76	down	down	correct
HBT.US	HBT Financial Inc	20230414	18.91	18.955	18.45	18.5	61400	18.5	down	down	correct
HCAT.US	Health Catalyst Inc	20230414	12.8	12.91	12.47	12.89	403200	12.89	up	up	correct
HCCI.US	Heritage	20230414	35.28	35.62	34.99	35.13	31600	35.13	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230414	4.95	5.346	4.89	5.05	45200	5.05	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230414	3.36	3.97	3.36	3.66	11200	3.66	up	up	correct
HCKT.US	The Hackett Group Inc	20230414	19.01	19.08	18.75	18.92	96600	18.92	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230414	17.5	18.15	17.21	17.73	317100	17.73	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230414	10.17	10.175	10.17	10.175	200	10.175	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230414	10.49	10.49	10.49	10.49	0	10.49
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230414	0.16	0.1785	0.155	0.1551	64803	0.1551	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230414	14.8	15	14.6	14.78	635500	14.78	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230414	0.29	0.319	0.29	0.305	676600	0.305	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230414	10.13	10.265	10.13	10.265	5000	10.265	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230414	10.15	10.15	10.15	10.15	0	10.15
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230414	0.1601	0.1601	0.09	0.16	1469506	0.16	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20230414	1.5	1.5	1.458	1.5	7400	1.5
HDSN.US	Hudson Technologies Inc	20230414	8.48	8.59	8.21	8.35	399700	8.35	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20230414	11.28	11.84	11.05	11.81	1232700	11.81	up	up	correct
HEES.US	H&E Equipment Services Inc	20230414	41.93	42.6	41.59	41.98	124800	41.98	up	up	correct
HELE.US	Helen of Troy Limited	20230414	89.09	90.2	86.26	88.86	515000	88.86	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230414	0.776	0.776	0.737	0.76	56000	0.76	down	down	correct
HEPS.US	D	20230414	1.1	1.12	1.06	1.09	387000	1.09	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20230414	1.12	1.155	1.09	1.14	1051300	1.14	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230414	17.01	17.35	16.86	17.3	2800	17.3	up	up	correct
HFFG.US	HF Foods Group Inc	20230414	4.02	4.02	3.768	3.86	31500	3.86	down	down	correct
HFWA.US	Heritage Financial Corporation	20230414	20.18	20.23	18.8	19.15	342928	19.15	down	down	correct
HGBL.US	Heritage Global Inc	20230414	2.94	3.04	2.94	2.97	324700	2.97	up	down	incorrect
HGEN.US	Humanigen Inc	20230414	0.13	0.18	0.13	0.17	6934100	0.17	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230414	10.49	10.49	10.49	10.49	2	10.49
HHGCU.US	HHG Capital Corp Unit	20230414	10.29	10.83	10.17	10.83	1900	10.83	up	down	incorrect
HIBB.US	Hibbett Inc	20230414	61.71	63.31	61.06	61.45	123500	61.45	down	up	incorrect
HHGCW.US	HHG Capital Corporation Warrant	20230414	0.1479	0.148	0.0445	0.0699	6185	0.0699	down	down	correct
HHR.US	HeadHunter Group PLC	20230414	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20230414	228.19	228.51	204.62	214.2	71200	214.2	down	down	correct
HIHO.US	Highway Holdings Limited	20230414	1.83	1.88	1.83	1.88	3800	1.88	up	up	correct
HIMX.US	Himax Technologies Inc	20230414	7.35	7.44	7.28	7.3	574300	7.3	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230414	1.34	1.36	1.32	1.34	101300	1.34
HIVE.US	HIVE Blockchain Technologies Ltd	20230414	4.13	4.2	3.86	4.05	1877700	4.05	down	down	correct
HLBZ.US	Helbiz Inc	20230414	1.74	1.74	1.53	1.55	814950	1.55	down	down	correct
HLIT.US	Harmonic Inc	20230414	15.65	15.99	15.59	15.8	1601800	15.8	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20230414	8.09	8.19	7.79	7.83	632600	7.83	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20230414	72.68	73.28	71.32	71.95	133100	71.95	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20230414	1.72	1.75	1.61	1.63	209300	1.63	down	down	correct
HMNF.US	HMN Financial Inc	20230414	18.89	19.16	18.89	19.05	1200	19.05	up	up	correct
HMPT.US	Home Point Capital Inc	20230414	1.97	1.97	1.83	1.94	19185	1.94	down	down	correct
HMST.US	HomeStreet Inc	20230414	18.77	18.77	17.83	17.95	109500	17.95	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230414	7.69	7.8	7.52	7.8	4200	7.8	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230414	23.16	23.16	23.16	23.16	0	23.16
HNRG.US	Hallador Energy Company	20230414	8.89	8.9	8.27	8.71	203900	8.71	down	down	correct
HNST.US	The Honest Company Inc	20230414	1.82	1.84	1.78	1.79	749900	1.79	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230414	17.81	18.53	17.6	18.16	39600	18.16	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20230414	8.17	8.39	8.027	8.25	16300	8.25	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230414	0.069	0.0691	0.049	0.0518	7061	0.0518	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230414	16.28	16.36	16.05	16.08	62900	16.08	down	down	correct
HOLX.US	Hologic Inc	20230414	84.86	84.86	83.98	84.14	948000	84.14	down	down	correct
HON.US	Honeywell International Inc	20230414	195.63	197.73	195.25	196.55	1963900	196.55	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230414	12.1	12.14	11.54	11.59	153000	11.59	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230414	10.04	10.105	9.915	10	8614500	10	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230414	0.75	0.78	0.72	0.744	105400	0.744	down	down	correct
HOPE.US	Hope Bancorp Inc	20230414	9.84	9.92	9.42	9.49	814300	9.49	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230414	2.15	2.15	2	2.05	79200	2.05	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230414	2.6	2.65	2.46	2.57	98100	2.57	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230414	24.07	24.33	23.453	23.76	89700	23.76	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230414	16.25	16.25	15.84	15.85	800	15.85	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230414	10.04	10.04	10.03	10.03	10800	10.03	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230414	9.62	9.62	9.62	9.62	0	9.62
HQI.US	HireQuest Inc	20230414	22.33	23.05	21.93	22.41	19200	22.41	up	up	correct
HQY.US	HealthEquity Inc	20230414	57.51	58.06	56.66	57.08	340800	57.08	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230414	31.8	32.24	31.37	31.51	504100	31.51	down	down	correct
HROW.US	Harrow Health Inc	20230414	22.14	22.63	21.51	21.94	309100	21.94	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230414	24.15	24.7	24.14	24.41	5800	24.41	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230414	2.88	2.92	2.69	2.73	1998528	2.73	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230414	11.78	11.9	11.6	11.66	434000	11.55	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230414	0.207	0.22	0.192	0.199	332000	0.199	down	down	correct
HSIC.US	Henry Schein Inc	20230414	82.64	83.15	82.19	82.43	486000	82.43	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230414	29.16	29.42	28.76	29.12	66200	29.12	down	down	correct
HSKA.US	Heska Corporation	20230414	117.18	117.25	116.96	117.15	645100	117.15	down	down	correct
HSON.US	Hudson Global Inc	20230414	20.87	21.77	20.87	21.27	5400	21.27	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230414	16.36	16.53	16.17	16.29	4041800	16.29	down	down	correct
HSTM.US	HealthStream Inc	20230414	27.42	27.58	27.36	27.43	78900	27.43	up	down	incorrect
HSTO.US	Histogen Inc	20230414	1	1.09	1	1.05	30400	1.05	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20230414	22.94	22.94	22.01	22.06	43700	22.06	down	down	correct
HTBK.US	Heritage Commerce Corp	20230414	8.25	8.29	7.87	7.94	234200	7.94	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20230414	2.91	3.34	2.6	2.98	262300	2.98	up	up	correct
HTHT.US	Huazhu Group Limited	20230414	47.5	47.57	46.44	47.15	1075800	47.15	down	down	correct
HTIA.US	Healthcare Trust Inc	20230414	19.58	19.85	19.26	19.85	7100	19.85	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230414	18.95	19.35	18.95	19.35	500	19.35	up	up	correct
HTLD.US	Heartland Express Inc	20230414	15.56	15.96	15.47	15.59	178900	15.59	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230414	36.43	36.68	35.07	35.35	152400	35.35	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230414	23.6	23.6	23.255	23.255	8500	23.255	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230414	2.94	2.94	2.7	2.8	30416	2.8	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230414	0.26	0.338	0.26	0.303	700	0.303	up	down	incorrect
HUBG.US	Hub Group Inc	20230414	80.69	81.92	80.69	81.15	192700	81.15	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230414	3.33	3.33	3.1	3.22	79900	3.22	down	down	correct
HUGE.US	FSD Pharma Inc	20230414	1.96	1.969	1.66	1.86	351500	1.86	down	down	correct
HUIZ.US	Huize Holding Limited	20230414	1.293	1.36	1.29	1.31	5200	1.31	up	up	correct
HUMA.US	Humacyte Inc	20230414	3.36	3.427	3.215	3.25	150500	3.25	down	down	correct
HUMAW.US	Humacyte Inc	20230414	0.5975	0.616	0.5524	0.616	20050	0.616	up	up	correct
HURC.US	Hurco Companies Inc	20230414	26.46	26.67	26.05	26.36	23500	26.36	down	down	correct
HURN.US	Huron Consulting Group Inc	20230414	83	83.48	82.12	82.83	88400	82.83	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230414	2.23	2.24	2.04	2.13	14235700	2.13	down	up	incorrect
HVBC.US	HV Bancorp Inc	20230414	31.415	31.42	31.24	31.32	6500	31.32	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230414	23.3	23.3	23.12	23.25	5400	23.25	down	down	correct
HWC.US	Hancock Whitney Corporation	20230414	37.87	37.92	35.93	36.45	494000	36.45	down	down	correct
HWCPZ.US	HWCPZ	20230414	23.903	24.19	23.645	24.008	12700	24.008	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230414	10.17	10.17	10.17	10.17	0	10.17
HWELU.US	Healthwell Acquisition Corp. I Unit	20230414	10.16	10.16	10.16	10.16	100	10.16
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230414	0.11	0.1101	0.11	0.1101	100100	0.1101	up	down	incorrect
HWKN.US	Hawkins Inc	20230414	43.72	44.06	43.08	43.2	32200	43.2	down	down	correct
HWKZ.US	UN	20230414	10.4	10.4	10.4	10.4	0	10.4
HYFM.US	Hydrofarm Holdings Group Inc	20230414	1.58	1.59	1.49	1.53	146400	1.53	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20230414	0.536	0.55	0.49	0.515	5597400	0.515	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20230414	0.05	0.059	0.048	0.059	31700	0.059	up	down	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20230414	0.0506	0.0506	0.045	0.045	106025	0.045	down	down	correct
HYRE.US	HyreCar Inc	20230414	0.0194	0.0194	0.0138	0.0148	73030	0.0148	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230414	0.75	0.88	0.741	0.843	1871900	0.843	up	up	correct
HYZNW.US	HYZON Motors Inc	20230414	0.0774	0.0774	0.0525	0.0749	8525	0.0749	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230414	111	112.22	110.99	111.6	3546900	111.6	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230414	58.9	59.33	58.58	58.98	310300	58.98	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230414	15.43	15.72	15.27	15.46	250400	15.46	up	up	correct
IBCP.US	Independent Bank Corporation	20230414	17.29	17.29	16.67	16.98	89100	16.98	down	down	correct
IBEX.US	IBEX Limited	20230414	23.68	24.45	23.26	23.46	72600	23.46	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230414	82.17	83.7	82.09	83.2	1017600	83.2	up	up	correct
IBOC.US	International Bancshares Corporation	20230414	43.56	43.67	41.3	41.61	290700	41.61	down	down	correct
IBRX.US	ImmunityBio Inc	20230414	1.98	2.05	1.85	1.93	4542700	1.93	down	down	correct
IBTX.US	Independent Bank Group Inc	20230414	44.19	44.63	42.23	42.49	147000	42.49	down	down	correct
ICAD.US	iCAD Inc	20230414	1.47	1.54	1.43	1.47	92300	1.47
ICCC.US	ImmuCell Corporation	20230414	4.85	4.98	4.85	4.91	7700	4.91	up	up	correct
ICCH.US	ICC Holdings Inc	20230414	15.74	15.74	15.74	15.74	0	15.74
ICCM.US	Icecure Medical	20230414	1.112	1.153	1.112	1.15	75100	1.15	up	up	correct
ICFI.US	ICF International Inc	20230414	112.1	112.1	110.07	110.41	33400	110.41	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230414	29.52	30.12	29.375	29.48	131700	29.48	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230414	3.38	3.38	3.34	3.34	1200	3.34	down	down	correct
ICLR.US	ICON Public Limited Company	20230414	209.62	209.91	206.75	209.78	429500	209.78	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230414	3.581	3.62	3.52	3.57	18200	3.57	down	down	correct
ICNC.US	UN	20230414	10.6	10.6	10.6	10.6	0	10.6
ICPT.US	Intercept Pharmaceuticals Inc	20230414	17.11	17.26	16.69	17.25	616800	17.25	up	up	correct
ICUI.US	ICU Medical Inc	20230414	175.06	175.9	173.61	175.72	112900	175.72	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230414	5.6	5.72	5.03	5.16	279800	5.16	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230414	6.84	6.84	6.84	6.84	0	6.84
IDCC.US	InterDigital Inc	20230414	73.75	74.77	73.58	73.9	260800	73.9	up	up	correct
IDEX.US	Ideanomics Inc	20230414	0.081	0.0816	0.07	0.0756	35382602	0.0756	down	down	correct
IDN.US	Intellicheck Inc	20230414	2.45	2.49	2.37	2.42	11751	2.42	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230414	478.79	482.93	474.1	482.49	322900	482.49	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230414	14	14	13.55	13.8	304100	13.8	down	down	correct
IEP.US	Icahn Enterprises L.P	20230414	52.38	52.84	52.38	52.72	250900	52.72	up	up	correct
IESC.US	IES Holdings Inc	20230414	42.09	42.71	41.76	41.91	40800	41.91	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20230414	0.51	0.594	0.502	0.576	1017900	0.576	up	up	correct
IFMK.US	iFresh Inc	20230414	0.002	0.002	0.002	0.002	0	0.002
IFRX.US	InflaRx N.V	20230414	4.38	4.74	4.1	4.33	1706200	4.33	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230414	8.34	8.4	8.225	8.26	11800	8.26	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20230414	0.56	0.56	0.5599	0.56	500	0.56
IGMS.US	IGM Biosciences Inc	20230414	11.44	12	11.04	11.11	298000	11.11	down	up	incorrect
IHRT.US	iHeartMedia Inc	20230414	3.91	3.96	3.702	3.78	1267300	3.78	down	up	incorrect
III.US	Information Services Group Inc	20230414	5.16	5.22	5.05	5.09	83832	5.09	down	up	incorrect
IIIV.US	i3 Verticals Inc	20230414	24.54	24.81	24.2	24.3	75200	24.3	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230414	1.305	1.342	1.28	1.342	9600	1.342	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230414	0.246	0.246	0.216	0.216	500	0.216	down	down	correct
IIVIP.US	II	20230414	160	160	158.5	158.5	1294	158.5	down	down	correct
IKNA.US	Ikena Oncology Inc	20230414	4.91	5.05	4.81	5	79700	5	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230414	0.565	0.576	0.56	0.576	56800	0.576	up	up	correct
ILMN.US	Illumina Inc	20230414	230.84	232.16	226.65	228.01	524500	228.01	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230414	2.4	2.4494	2.145	2.23	1190992	2.2186	down	down	correct
IMAB.US	I	20230414	3.64	3.73	3.508	3.52	231800	3.52	down	up	incorrect
IMAC.US	IMAC Holdings Inc	20230414	0.1392	0.1498	0.1305	0.1352	1547192	0.1352	down	down	correct
IMACW.US	IMAC Holdings Inc	20230414	0.0155	0.0155	0.0155	0.0155	105	0.0155
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230414	10.51	10.53	10.51	10.52	900	10.52	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230414	0.11	0.11	0.1	0.1	0	0.1	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230414	10.58	10.58	10.58	10.58	0	10.58
IMAQW.US	International Media Acquisition Corp. Warrants	20230414	0.0217	0.0217	0.0217	0.0217	500	0.0217
IMBI.US	iMedia Brands Inc	20230414	0.34	0.35	0.31	0.32	548600	0.32	down	down	correct
IMCC.US	IM Cannabis Corp	20230414	0.73	0.73	0.68	0.71	10900	0.71	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230414	6.6	7.23	6.6	7	3500	7	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20230414	53.02	55.045	53.02	54.81	380100	54.81	up	down	incorrect
IMGN.US	ImmunoGen Inc	20230414	4.09	4.18	4.02	4.04	1705700	4.04	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230414	90.22	91	89.53	90.48	61700	90.48	up	up	correct
IMMP.US	Immutep Limited	20230414	1.62	1.63	1.59	1.59	29100	1.59	down	down	correct
IMMR.US	Immersion Corporation	20230414	8.49	8.56	8.41	8.53	292200	8.53	up	up	correct
IMNM.US	Immunome Inc	20230414	4.64	5.1	4.6	4.82	21300	4.82	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230414	25.24	25.34	24.98	25.13	21300	25.13	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230414	1.46	1.57	1.46	1.57	13700	1.57	up	up	correct
IMRN.US	Immuron Limited	20230414	1.92	2.113	1.9	2.095	5800	2.095	up	up	correct
IMRX.US	Immuneering Corporation	20230414	12.35	12.81	11.9	12.58	63400	12.58	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230414	0.4	0.4	0.37	0.37	106500	0.37	down	down	correct
IMTX.US	Immatics N.V	20230414	6.27	6.49	6.21	6.23	240100	6.23	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20230414	1.45	1.45	1.394	1.394	201	1.394	down	down	correct
IMUX.US	Immunic Inc	20230414	1.46	1.51	1.4	1.43	578800	1.43	down	down	correct
IMV.US	IMV Inc	20230414	0.53	0.56	0.52	0.55	22500	0.55	up	down	incorrect
IMVT.US	Immunovant Inc	20230414	15.31	15.405	14.11	14.27	1097800	14.27	down	up	incorrect
IMXI.US	International Money Express Inc	20230414	25.94	26.305	25.91	26.27	192900	26.27	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230414	1.34	1.34	1.2	1.21	18100	1.21	down	down	correct
INBK.US	First Internet Bancorp	20230414	16.11	16.11	15.27	15.39	73100	15.39	down	down	correct
INBKZ.US	INBKZ	20230414	20.86	20.9	20.76	20.9	1000	20.9	up	up	correct
INBX.US	Inhibrx Inc	20230414	18.26	18.58	17.67	18.25	251200	18.25	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230414	2.35	2.35	2.23	2.24	20400	2.24	down	down	correct
INCY.US	Incyte Corporation	20230414	75.12	75.28	73.91	74.5	1047600	74.5	down	down	correct
INDB.US	Independent Bank Corp	20230414	63.9	64.48	61.25	61.74	167100	61.74	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230414	9.06	9.13	8.84	8.99	780300	8.99	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230414	2.51	2.5993	2.44	2.47	21264	2.47	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230414	1.85	1.95	1.78	1.95	9700	1.95	up	up	correct
INDT.US	INDUS Realty Trust Inc	20230414	66.3	66.47	66.3	66.43	81200	66.43	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230414	0.16	0.16	0.15	0.16	1567900	0.16
INFN.US	Infinera Corporation	20230414	7.02	7.05	6.94	6.95	1266100	6.95	down	down	correct
INGN.US	Inogen Inc	20230414	13.34	13.34	12.66	12.79	137700	12.79	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20230414	3.21	6.24	3	5.97	6186889	5.97	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230414	2.26	2.31	1.87	2.21	336800	2.21	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230414	1.23	1.46	1.14	1.25	551800	1.25	up	up	correct
INMB.US	INmune Bio Inc	20230414	8.75	8.92	8.52	8.67	82000	8.67	down	down	correct
INMD.US	InMode Ltd	20230414	36.91	37.89	36.26	36.68	1101900	36.68	down	down	correct
INN.US	PF	20230414	18.22	18.65	18.22	18.65	995	18.65	up	down	incorrect
INNV.US	InnovAge Holding Corp	20230414	7.3	7.42	7.09	7.14	10400	7.14	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230414	0.91	0.92	0.85	0.85	8783700	0.85	down	down	correct
INOD.US	Innodata Inc	20230414	8.2	8.28	7.76	7.92	101600	7.92	down	down	correct
INPX.US	Inpixon	20230414	1.39	1.655	0.802	0.95	100420100	0.95	down	down	correct
INSE.US	Inspired Entertainment Inc	20230414	11.78	11.91	11.575	11.75	93100	11.75	down	down	correct
INSG.US	Inseego Corp	20230414	0.65	0.67	0.64	0.65	487400	0.65
INSM.US	Insmed Incorporated	20230414	17.27	17.27	16.46	16.75	784800	16.75	down	down	correct
INTA.US	Intapp Inc. Common Stock	20230414	44.04	45.215	43.58	44.41	155400	44.41	up	up	correct
INTC.US	Intel Corporation	20230414	32	32.24	31.69	31.89	24613300	31.89	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230414	10.13	10.13	10.13	10.13	0	10.13
INTG.US	The InterGroup Corporation	20230414	41.98	43.2	41	41	2800	41	down	down	correct
INTU.US	Intuit Inc	20230414	439.01	443.69	436.24	441.62	1328700	441.62	up	up	correct
INTZ.US	Intrusion Inc	20230414	1.24	1.26	1.22	1.22	17200	1.22	down	up	incorrect
INVA.US	Innoviva Inc	20230414	12.15	12.22	11.91	12.02	642900	12.02	down	down	correct
INVE.US	Identiv Inc	20230414	6.29	6.35	6.1	6.22	127600	6.22	down	down	correct
INVO.US	INVO Bioscience Inc	20230414	0.51	0.552	0.453	0.471	48800	0.471	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230414	3	3	2.82	2.89	1399900	2.89	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230414	1.15	1.15	1.15	1.15	3	1.15
INZY.US	Inozyme Pharma Inc	20230414	5.55	5.928	5.452	5.56	718700	5.56	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230414	10.63	10.63	10.63	10.63	0	10.63
IOBT.US	IO Biotech Inc. Common Stock	20230414	1.84	1.87	1.84	1.845	13000	1.845	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20230414	3.1	4.04	2.9	3.06	272500	3.06	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230414	37.15	37.4	36.63	37	750800	37	down	down	correct
IOSP.US	Innospec Inc	20230414	106.45	107.26	105.38	106.22	71400	106.22	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230414	5.8	5.82	5.55	5.64	2633600	5.64	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20230414	2.83	2.83	2.53	2.53	12800	2.53	down	down	correct
IPAR.US	Inter Parfums Inc	20230414	145.98	148.82	145.31	147.03	117000	147.03	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230414	2.65	2.8199	2.63	2.67	62549	2.67	up	up	correct
IPGP.US	IPG Photonics Corporation	20230414	115.62	116.96	115.06	116.09	137500	116.09	up	up	correct
IPHA.US	Innate Pharma S.A	20230414	3.34	3.37	3.19	3.32	4900	3.32	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230414	3.17	3.303	3.01	3.11	70100	3.11	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230414	10.14	10.14	10.11	10.115	7700	10.115	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230414	10.28	10.28	10.28	10.28	0	10.28
IPW.US	iPower Inc.	20230414	0.62	0.62	0.58	0.62	3300	0.62
IPWR.US	Ideal Power Inc	20230414	10.7	10.76	10.32	10.455	13900	10.455	down	down	correct
IQ.US	iQIYI Inc	20230414	6.89	6.903	6.715	6.86	4935900	6.86	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230414	10.33	10.33	10.3298	10.3298	300	10.3298	down	down	correct
IRBT.US	iRobot Corporation	20230414	41.7	41.9	41.55	41.63	154800	41.63	down	down	correct
IRDM.US	Iridium Communications Inc	20230414	59.28	59.82	58.67	59.43	582900	59.43	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230414	4.52	5.07	4.321	4.52	2489300	4.52
IRIX.US	IRIDEX Corporation	20230414	2.31	2.37	2.15	2.26	9500	2.26	down	up	incorrect
IRMD.US	IRadimed Corporation	20230414	40.84	40.98	39.36	39.45	36900	39.45	down	up	incorrect
IROQ.US	IF Bancorp Inc	20230414	15.25	15.25	15.25	15.25	1500	15.25
IRTC.US	iRhythm Technologies Inc	20230414	133.33	133.34	129.41	130.77	213600	130.77	down	down	correct
ISEE.US	IVERIC bio Inc	20230414	28.71	28.74	27.405	28.29	1137700	28.29	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230414	11.05	11.09	10.79	10.99	2545900	10.99	down	up	incorrect
ISIG.US	Insignia Systems Inc	20230414	7.16	7.37	7.16	7.37	2400	7.37	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230414	1.29	1.45	1.29	1.405	135200	1.405	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230414	265.54	268.4	264.57	267.02	1319100	267.02	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230414	7.34	7.34	6.99	7.19	19100	7.19	down	down	correct
ISTR.US	Investar Holding Corporation	20230414	13.31	13.31	12.82	12.85	27000	12.85	down	up	incorrect
ISUN.US	iSun Inc	20230414	0.745	0.7492	0.66	0.69	296187	0.69	down	down	correct
ITCI.US	Intra	20230414	59.2	61.3	58.98	60.21	914200	60.21	up	up	correct
ITI.US	Iteris Inc	20230414	4.93	4.94	4.86	4.88	121800	4.88	down	down	correct
ITIC.US	Investors Title Company	20230414	149	149.3	149	149.3	900	149.3	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20230414	13.86	14.06	13.31	13.66	202100	13.66	down	down	correct
ITRI.US	Itron Inc	20230414	54.27	54.8	53.36	53.68	127400	53.68	down	down	correct
ITRM.US	Iterum Therapeutics plc	20230414	1.11	1.24	1.1	1.18	184300	1.18	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230414	21.45	21.88	21.37	21.79	12700	21.79	up	up	correct
IVA.US	Inventiva S.A	20230414	3.25	3.25	2.85	3.036	14900	3.036	down	down	correct
IVAC.US	Intevac Inc	20230414	7.4	7.48	7.39	7.39	75800	7.39	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230414	10.29	10.29	10.29	10.29	0	10.29
IZEA.US	IZEA Worldwide Inc	20230414	0.6	0.617	0.593	0.611	148400	0.611	up	up	correct
JACK.US	Jack in the Box Inc	20230414	87.71	89.33	87	87.45	299500	87.45	down	down	correct
JAGX.US	Jaguar Health Inc	20230414	0.598	0.61	0.56	0.575	715100	0.575	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20230414	20.83	21.35	20.6	21.22	116600	21.22	up	up	correct
JAMF.US	Jamf Holding Corp	20230414	19.32	19.69	19.14	19.58	142700	19.58	up	up	correct
JAN.US	JanOne Inc	20230414	0.93	0.99	0.89	0.94	30500	0.94	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230414	14.94	15.27	14.245	14.64	48200	14.64	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230414	10.164	10.164	10.164	10.164	0	10.164
JAQCU.US	Jupiter Acquisition Corp	20230414	10.05	10.05	10.05	10.05	0	10.05
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230414	0.0621	0.0621	0.0621	0.0621	1000	0.0621
JAZZ.US	Jazz Pharmaceuticals plc	20230414	145.63	146.02	144.53	145.52	373200	145.52	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230414	173.96	177.93	173.96	176.77	614900	176.77	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20230414	6.96	6.98	6.76	6.79	8036500	6.79	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230414	99.72	100.3	98.62	99.87	50500	99.87	up	up	correct
JCTCF.US	Jewett	20230414	5.25	5.3	5	5	33700	5	down	down	correct
JD.US	JD.com Inc	20230414	37.3	37.55	36.45	36.85	10655900	36.85	down	down	correct
JFIN.US	Jiayin Group Inc	20230414	3.97	3.97	3.651	3.75	66100	3.75	down	down	correct
JFU.US	9F Inc	20230414	2.17	2.98	2.17	2.597	73900	2.597	up	down	incorrect
JG.US	Aurora Mobile Limited	20230414	0.41	0.43	0.41	0.42	27900	0.42	up	up	correct
JJSF.US	J & J Snack Foods Corp	20230414	150.83	151.41	148.26	148.76	65400	148.76	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20230414	158.06	158.62	152.18	153.96	1119500	153.96	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20230414	1.93	1.93	1.89	1.92	830200	1.92	down	down	correct
JOAN.US	JOANN Inc	20230414	1.6	1.63	1.55	1.57	128200	1.57	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230414	60.54	61.59	59.75	60.06	27100	60.06	down	down	correct
JPM.US	PM	20230414	20.3	20.37	20.17	20.25	101205	20.25	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230414	4.57	4.79	4.5	4.63	4100	4.63	up	up	correct
JRVR.US	James River Group Holdings Ltd	20230414	19.62	19.71	19.15	19.16	126600	19.16	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230414	19.28	19.44	19.11	19.42	4400	19.42	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230414	1.51	1.51	1.33	1.45	1318800	1.45	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230414	0.1751	0.185	0.1601	0.185	2657	0.185	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230414	10.25	10.25	10.25	10.25	40500	10.25
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230414	10.19	10.19	10.19	10.19	0	10.19
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230414	0.14	0.1405	0.12	0.14	180790	0.14
JUPW.US	Jupiter Wellness Inc	20230414	0.47	0.51	0.47	0.51	274000	0.51	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230414	0.0801	0.0801	0.0801	0.0801	3	0.0801
JVA.US	Coffee Holding Co. Inc	20230414	2.06	2.08	2.05	2.08	9100	2.08	up	up	correct
JWEL.US	Jowell Global Ltd	20230414	0.33	0.39	0.3	0.367	621000	0.367	up	up	correct
JYNT.US	The Joint Corp	20230414	15.68	16	15.67	15.91	70900	15.91	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20230414	0.143	0.159	0.132	0.133	1541000	0.133	down	up	incorrect
KAII.US	Kismet Acquisition Two Corp	20230414	10.21	10.21	10.21	10.21	0	10.21
KAIIU.US	Kismet Acquisition Two Corp	20230414	10.2	10.2	10.2	10.2	0	10.2
KALA.US	Kala Pharmaceuticals Inc	20230414	17.62	17.836	16.24	16.63	104800	16.63	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20230414	67.42	67.52	64.93	65.86	199400	65.86	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20230414	8.16	8.16	7.63	7.91	187300	7.91	down	down	correct
KARO.US	Karooooo Ltd	20230414	22.45	22.45	22.12	22.12	799	22.12	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230414	0.651	0.66	0.614	0.62	35400	0.62	down	down	correct
KBAL.US	Kimball International Inc	20230414	12.22	12.28	12.14	12.22	299500	12.22
KBNT.US	Kubient Inc	20230414	0.65	0.65	0.65	0.65	500	0.65
KBNTW.US	Kubient Inc	20230414	0.045	0.0467	0.045	0.045	7452	0.045
KERN.US	Akerna Corp	20230414	0.84	0.84	0.805	0.812	69300	0.812	down	up	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20230414	7.8	8.08	7.49	7.68	1419000	7.68	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20230414	21.29	21.29	20.14	20.36	485800	20.36	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20230414	35.025	35.365	35.005	35.1	6577054	35.1	up	up	correct
KE.US	Kimball Electronics Inc	20230414	22.98	23.25	22.61	22.74	51900	22.74	down	down	correct
KELYA.US	Kelly Services Inc	20230414	16.75	17.06	16.51	16.74	115600	16.74	down	down	correct
KELYB.US	Kelly Services Inc	20230414	16.86	16.86	16.86	16.86	0	16.86
KEQU.US	Kewaunee Scientific Corporation	20230414	15.5	15.5	15.5	15.5	200	15.5
KERNW.US	Akerna Corp	20230414	0.0161	0.0161	0.0151	0.0151	10553	0.0151	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20230414	6.58	6.58	6.58	6.58	200	6.58
KFRC.US	Kforce Inc	20230414	65.83	66.52	65	65.59	148500	65.59	down	down	correct
KHC.US	The Kraft Heinz Company	20230414	39.14	39.35	38.895	39.1	4577600	39.1	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230414	48.81	49.15	48.08	48.4	50000	48.4	down	down	correct
KINS.US	Kingstone Companies Inc	20230414	1.19	1.22	1.19	1.22	1700	1.22	up	up	correct
KINZ.US	KINS Technology Group Inc	20230414	18.75	21	11.5	13.85	38025219	13.85	down	down	correct
KIRK.US	Kirkland's Inc	20230414	2.74	2.82	2.69	2.76	79100	2.76	up	up	correct
KLAC.US	KLA Corporation	20230414	373.4	380.16	371.02	375.04	786700	375.04	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20230414	0.0002	0.0002	0.0002	0.0002	1796	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230414	49.06	49.8	48.25	48.97	353200	48.97	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230414	1.88	1.9	1.83	1.87	65100	1.87	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20230414	11.51	11.6	11.1	11.38	73400	11.38	down	down	correct
KMDA.US	Kamada Ltd	20230414	4.7	4.74	4.59	4.59	20800	4.59	down	down	correct
KMPH.US	KemPharm Inc	20230414	6.26	6.3299	6.12	6.28	146849	6.28	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230414	2.75	2.76	2.71	2.74	79900	2.74	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230414	11.75	11.75	11.26	11.35	202700	11.35	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20230414	317.08	317.48	308.58	311.38	85700	311.38	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230414	6.7	7.185	5.08	5.46	223900	5.46	down	down	correct
KOD.US	Kodiak Sciences Inc	20230414	5.27	5.27	4.87	5	305700	5	down	down	correct
KOPN.US	Kopin Corporation	20230414	1	1.01	1	1	324900	1
KORE.US	WT	20230414	0.08	0.08	0.0638	0.065	36910	0.065	down	down	correct
KOSS.US	Koss Corporation	20230414	4.65	4.65	4.51	4.59	6600	4.59	down	down	correct
KPLT.US	Katapult Holdings Inc	20230414	0.48	0.5	0.462	0.465	44400	0.465	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230414	0.046	0.077	0.046	0.0716	1952	0.0716	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230414	4.19	4.25	4.08	4.152	33500	4.152	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230414	4.24	4.69	4.14	4.32	3611600	4.32	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230414	4.23	4.98	4.03	4.67	556100	4.67	up	up	correct
KRKR.US	36Kr Holdings Inc	20230414	1.04	1.054	1.01	1.01	27500	1.01	down	down	correct
KRMD.US	Repro Med Systems Inc	20230414	4.02	4.03	3.99	4	106600	4	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230414	10.39	10.39	10.39	10.39	88	10.39
KRNLU.US	Kernel Group Holdings Inc	20230414	10.375	10.375	10.375	10.375	0	10.375
KRNLW.US	Kernel Group Holdings Inc	20230414	0.12	0.12	0.11	0.11	62334	0.11	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20230414	18.67	18.7	17.66	18.07	291200	18.07	down	down	correct
KRNY.US	Kearny Financial Corp	20230414	8.17	8.25	7.87	7.9	242400	7.9	down	down	correct
KRON.US	Kronos Bio Inc	20230414	1.32	1.39	1.25	1.3	305302	1.3	down	down	correct
KROS.US	Keros Therapeutics Inc	20230414	39.35	40.04	38.53	38.79	257500	38.79	down	down	correct
KRT.US	Karat Packaging Inc	20230414	13.89	13.89	13.25	13.29	139500	13.29	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230414	181.97	184.15	179.57	182.64	334000	182.64	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20230414	64.73	65.14	60.37	64.83	362200	64.83	up	up	correct
KRYS.US	Krystal Biotech Inc	20230414	88.61	88.89	85.77	86.38	241700	86.38	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230414	0.6547	0.6997	0.627	0.67	82891	0.67	up	up	correct
KTCC.US	Key Tronic Corporation	20230414	7.2	7.22	6.84	6.97	12700	6.97	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20230414	13.08	13.15	12.7	12.86	592400	12.86	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230414	2.87	2.92	2.7	2.839	15400	2.839	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20230414	0.4	0.405	0.39	0.39	46900	0.39	down	down	correct
KURA.US	Kura Oncology Inc	20230414	11.82	11.91	11.28	11.44	257900	11.44	down	down	correct
KVHI.US	KVH Industries Inc	20230414	11.73	11.8	11.6	11.7	38300	11.7	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20230414	10.17	10.175	10.17	10.17	107200	10.17
KVSC.US	Khosla Ventures Acquisition Co. III	20230414	10.19	10.19	10.19	10.19	0	10.19
KXIN.US	Kaixin Auto Holdings	20230414	0.38	0.41	0.375	0.377	148600	0.377	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20230414	33.25	33.78	32.27	32.86	291000	32.86	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230414	1.29	1.38	1.24	1.32	100600	1.32	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230414	2.46	2.48	2.31	2.38	1534600	2.38	down	down	correct
LABP.US	Landos Biopharma Inc	20230414	0.285	0.3	0.271	0.29	66000	0.29	up	up	correct
LAKE.US	Lakeland Industries Inc	20230414	12.6	12.88	12.47	12.53	64800	12.53	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230414	102.4	102.8	100.51	101.76	460400	101.76	down	down	correct
LANC.US	Lancaster Colony Corporation	20230414	200.82	201.04	197.53	198.07	78500	198.07	down	down	correct
LAND.US	Gladstone Land Corporation	20230414	16.73	16.78	16.21	16.48	259144	16.4347	down	down	correct
LANDM.US	Gladstone Land Corporation	20230414	23.63	23.9	23.6	23.9	7700	23.7952	up	up	correct
LANDO.US	Gladstone Land Corporation	20230414	24	24.1	23.71	23.925	12100	23.7994	down	down	correct
LARAX.US	LARAX	20230414	8.91	8.91	8.91	8.91	0	8.91
LARK.US	Landmark Bancorp Inc	20230414	21.41	21.41	21.41	21.41	300	21.41
LASR.US	nLIGHT Inc	20230414	9.09	9.684	9	9.19	405200	9.19	up	up	correct
LAUR.US	Laureate Education Inc	20230414	11.88	12.08	11.85	12.04	960300	12.04	up	up	correct
LAZR.US	Luminar Technologies Inc	20230414	5.77	5.84	5.61	5.8	6474100	5.8	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20230414	11.64	12.22	11.47	12	98900	12	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230414	15.29	15.3	14.67	14.75	239600	14.75	down	up	incorrect
LBC.US	Luther Burbank Corporation	20230414	9.58	9.58	9.08	9.15	29900	9.15	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230414	5.549	6.14	5.548	6.08	134300	6.08	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230414	79.8	80.04	77.65	78.11	105700	78.11	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20230414	79.54	79.84	77.245	77.93	517900	77.93	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20230414	23.001	23.001	22.751	22.751	5800	22.751	down	down	correct
LBTYA.US	Liberty Global plc	20230414	19.21	19.48	18.93	19.01	1683800	19.01	down	up	incorrect
LBTYB.US	Liberty Global plc	20230414	19.84	19.84	19.84	19.84	0	19.84
LBTYK.US	Liberty Global plc	20230414	20.2	20.41	19.91	19.99	1694000	19.99	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230414	10.09	10.09	10.09	10.09	200	10.09
LCAA.US	L Catterton Asia Acquisition Corp	20230414	10.26	10.26	10.24	10.25	216600	10.25	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230414	10.62	10.62	10.62	10.62	0	10.62
LCAAW.US	L Catterton Asia Acquisition Corp	20230414	0.49	0.51	0.49	0.5	50618	0.5	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230414	10.11	10.11	10.11	10.11	0	10.11
LCID.US	Lucid Group Inc. Common Stock	20230414	7.67	7.765	7.45	7.73	30447700	7.73	up	up	correct
LCNB.US	LCNB Corp	20230414	17.37	17.38	17.11	17.11	12200	17.11	down	down	correct
LCRDX.US	LCRDX	20230414	8.91	8.91	8.91	8.91	0	8.91
LCRUX.US	LCRUX	20230414	8.91	8.91	8.91	8.91	0	8.91
LCUT.US	Lifetime Brands Inc	20230414	5.15	5.21	4.95	5.1	45900	5.1	down	down	correct
LE.US	Lands' End Inc	20230414	8.25	8.36	7.91	8.02	85100	8.02	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230414	159.08	161.74	158.38	159	243300	159	down	down	correct
LEDS.US	SemiLEDs Corporation	20230414	2.05	2.14	2.05	2.05	5700	2.05
LEE.US	Lee Enterprises Incorporated	20230414	12.36	12.6	12.25	12.29	13100	12.29	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20230414	21.665	21.82	21.32	21.74	30400	21.74	up	up	correct
LEGN.US	Legend Biotech Corporation	20230414	53.25	53.55	52.37	53.02	796500	53.02	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230414	48.24	48.24	48.24	48.24	0	48.24
LESL.US	Leslie's Inc	20230414	10.89	11	10.57	10.61	1719300	10.61	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230414	2.34	2.36	2.18	2.18	20300	2.18	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230414	0.621	0.65	0.5251	0.65	20694	0.65	up	down	incorrect
LFMD.US	LifeMD Inc	20230414	1.58	1.65	1.58	1.59	29100	1.59	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230414	14	14.33	14	14.32	5800	14.32	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230414	7.5	7.71	7.34	7.46	809500	7.46	down	down	correct
LFUS.US	Littelfuse Inc	20230414	255.85	259.29	252.98	255.02	87200	255.02	down	down	correct
LFVN.US	LifeVantage Corporation	20230414	3.3	3.43	3.3	3.36	11800	3.36	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20230414	0.225	0.242	0.224	0.242	161100	0.242	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230414	0.0181	0.019	0.017	0.0189	39419	0.0189	up	up	correct
LGIH.US	LGI Homes Inc	20230414	109.83	110.92	108.5	109.32	175400	109.32	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230414	75.48	76.22	74.11	74.34	69600	74.34	down	down	correct
LGO.US	Largo Resources Ltd	20230414	5.12	5.27	5	5.14	24400	5.14	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230414	10.58	10.58	10.58	10.58	0	10.58
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230414	10.57	10.57	10.57	10.57	0	10.57
LGVN.US	Longeveron Inc	20230414	2.78	2.84	2.73	2.76	26900	2.76	down	down	correct
LHDX.US	Lucira Health Inc	20230414	0.1454	0.18	0.1354	0.1751	2274911	0.1751	up	up	correct
LI.US	Li Auto Inc	20230414	24.375	24.61	23.9	24.56	3869387	24.56	up	down	incorrect
LIAN.US	LianBio American Depositary Shares	20230414	2.27	2.27	2.06	2.25	132200	2.25	down	up	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230414	10.64	10.64	10.64	10.64	0	10.64
LIDR.US	Aeye Inc	20230414	0.241	0.26	0.23	0.237	597900	0.237	down	down	correct
LIDRW.US	AEye Inc	20230414	0.032	0.04	0.026	0.026	23800	0.026	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20230414	1.92	1.95	1.85	1.91	316700	1.91	down	down	correct
LILA.US	Liberty Latin America Ltd	20230414	8.87	8.89	8.67	8.73	134200	8.73	down	down	correct
LILAK.US	Liberty Latin America Ltd	20230414	8.84	8.85	8.62	8.7	1171200	8.7	down	down	correct
LILM.US	Lilium NV	20230414	0.55	0.557	0.501	0.51	2088900	0.51	down	down	correct
LILMW.US	Lilium Equity Warrants	20230414	0.061	0.061	0.06	0.06	31500	0.06	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230414	6.32	6.69	6.32	6.5	100600	6.5	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230414	9.02	9.08	8.69	8.76	239700	8.76	down	down	correct
LINK.US	Interlink Electronics Inc	20230414	8.83	8.83	8.83	8.83	66	8.83
LIQT.US	LiqTech International Inc	20230414	0.42	0.44	0.4	0.42	30100	0.42
LITE.US	Lumentum Holdings Inc	20230414	45.42	46.12	44.94	45.24	659600	45.24	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230414	2.06	2.06	1.93	1.95	42200	1.95	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230414	10.15	10.17	10.15	10.17	6700	10.17	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230414	10.19	10.19	10.19	10.19	1600	10.19
LIVE.US	Live Ventures Incorporated	20230414	31.98	31.98	31.98	31.98	245	31.98
LIVN.US	LivaNova PLC	20230414	43.32	43.62	42.47	42.59	435300	42.59	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20230414	0.65	0.66	0.61	0.63	114900	0.63	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230414	0.08	0.085	0.06	0.085	13800	0.085	up	up	correct
LIZI.US	Lizhi Inc	20230414	0.703	0.73	0.67	0.702	126500	0.702	down	down	correct
LKCO.US	Luokung Technology Corp	20230414	1.69	1.69	1.55	1.58	80800	1.58	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230414	58.52	59.13	57.02	57.43	87600	57.43	down	down	correct
LKQ.US	LKQ Corporation	20230414	56.04	56.66	55.58	56.32	981200	56.32	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230414	53.32	53.74	52.44	52.59	43100	52.59	down	down	correct
LMB.US	Limbach Holdings Inc	20230414	18.1	18.23	17.82	17.9	61100	17.9	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230414	0.62	0.867	0.614	0.765	575300	0.765	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20230414	0.0742	0.076	0.0621	0.076	1055	0.076	up	up	correct
LMFA.US	LM Funding America Inc	20230414	0.94	0.94	0.794	0.855	118800	0.855	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230414	6.58	6.84	6.56	6.78	12100	6.78	up	up	correct
LMNR.US	Limoneira Company	20230414	17.55	17.74	17.45	17.7	71000	17.7	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230414	2.46	2.52	2.46	2.52	246	2.52	up	down	incorrect
LMST.US	Limestone Bancorp Inc	20230414	22.7	22.7	22.18	22.23	8200	22.23	down	down	correct
LNSR.US	LENSAR Inc	20230414	2.65	2.75	2.65	2.67	6900	2.67	up	up	correct
LNT.US	Alliant Energy Corporation	20230414	54.29	54.47	53.73	54.36	1615800	54.36	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20230414	87	88.89	86.49	88.67	1045900	88.67	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20230414	5.05	5.07	5	5.03	19100	5.03	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230414	24.81	25.16	22.79	23.19	271000	23.19	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230414	9.09	9.225	9.068	9.13	334900	9.13	up	down	incorrect
LOGI.US	Logitech International S.A	20230414	58.7	59.28	58.21	58.64	335400	58.64	down	down	correct
LOOP.US	Loop Industries Inc	20230414	3.11	3.11	2.85	3.02	143800	3.02	down	down	correct
LOPE.US	Grand Canyon Education Inc	20230414	119.17	120.48	119.06	119.8	106000	119.8	up	up	correct
LOVE.US	The Lovesac Company	20230414	28.87	29.19	28.32	28.49	277700	28.49	down	down	correct
LPCN.US	Lipocine Inc	20230414	0.299	0.318	0.28	0.285	220800	0.285	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20230414	201.77	203.59	198.97	202.99	888200	202.99	up	down	incorrect
LPRO.US	Open Lending Corporation	20230414	6.78	6.95	6.73	6.9	706100	6.9	up	up	correct
LPSN.US	LivePerson Inc	20230414	5.07	5.35	5.03	5.3	2179200	5.3	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20230414	1.4	1.44	1.38	1.43	46600	1.43	up	up	correct
LPTX.US	Leap Therapeutics Inc	20230414	0.4	0.42	0.31	0.393	4555100	0.393	down	down	correct
LQDA.US	Liquidia Corporation	20230414	6.91	6.98	6.63	6.76	203800	6.76	down	down	correct
LQDT.US	Liquidity Services Inc	20230414	13.15	13.18	12.98	13.05	242100	13.05	down	up	incorrect
LRCX.US	Lam Research Corporation	20230414	497.09	505.86	492.59	500.84	924500	500.84	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230414	21.36	21.43	21.295	21.43	1000	21.43	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20230414	4.42	4.57	4.37	4.53	112500	4.53	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230414	10.02	10.24	10.02	10.2	1300	10.2	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20230414	92.29	93.56	91.26	92.41	711400	92.41	up	up	correct
LSEA.US	Landsea Homes Corporation	20230414	6.19	6.34	6.12	6.2	13900	6.2	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230414	0.13	0.1522	0.13	0.1428	10520	0.1428	up	down	incorrect
LSTR.US	Landstar System Inc	20230414	179.56	182.28	179.47	180.77	211500	180.77	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230414	29.64	29.88	28.971	29.12	1026100	29.12	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230414	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230414	29.71	29.78	28.89	29	1120800	29	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230414	5.13	5.13	5.13	5.13	0	5.13
LTBR.US	Lightbridge Corporation	20230414	4	4.09	3.94	3.99	46600	3.99	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230414	4.86	4.86	4.86	4.86	0	4.86
LTCH.US	Latch Inc	20230414	0.69	0.7	0.67	0.68	117200	0.68	down	down	correct
LTCHW.US	Latch Inc	20230414	0.051	0.051	0.05	0.05	10300	0.05	down	down	correct
LTIFX.US	LTIFX	20230414	5.18	5.18	5.18	5.18	0	5.18
LTRN.US	Lantern Pharma Inc	20230414	5.09	5.13	4.91	5.03	23100	5.03	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230414	0.78	0.8	0.76	0.785	137800	0.785	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230414	23.43	23.43	23.43	23.43	300	23.43
LTRX.US	Lantronix Inc	20230414	4.52	4.54	4.35	4.37	55300	4.37	down	up	incorrect
LTRYW.US	Lottery Com	20230414	0.0236	0.0236	0.0192	0.0219	25146	0.0219	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230414	1.4	1.4	1.31	1.36	20300	1.36	down	down	correct
LULU.US	Lululemon Athletica Inc	20230414	364	369.14	363.86	368.25	1030100	368.25	up	up	correct
LUMO.US	Lumos Pharma Inc	20230414	3.4	3.44	3.25	3.38	9100	3.38	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20230414	6.83	6.99	6.67	6.79	97600	6.79	down	down	correct
LUNG.US	Pulmonx Corporation	20230414	10.94	11.03	10.58	10.9	240000	10.9	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230414	10.4308	10.4308	10.4308	10.4308	0	10.4308
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230414	2.23	2.26	2.03	2.08	39400	2.08	down	down	correct
LVO.US	LiveOne Inc	20230414	1.45	1.45	1.35	1.42	609600	1.42	down	down	correct
LVOX.US	LiveVox Holding Inc	20230414	3.17	3.18	2.84	2.97	69000	2.97	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230414	2.67	2.67	2.67	2.67	5	2.67
LVOXW.US	LiveVox Holding Inc	20230414	0.33	0.33	0.28	0.3	318331	0.3	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230414	1.64	1.81	1.62	1.78	75100	1.78	up	up	correct
LWAY.US	Lifeway Foods Inc	20230414	6.08	6.08	6.01	6.02	3200	6.02	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230414	5.03	5.04	4.59	4.81	584900	4.81	down	down	correct
LX.US	LexinFintech Holdings Ltd	20230414	2.66	2.685	2.52	2.55	208800	2.55	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230414	2.47	2.54	2.36	2.41	488300	2.41	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230414	0.606	0.684	0.585	0.599	51700	0.599	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230414	2.76	2.81	2.335	2.36	806100	2.36	down	up	incorrect
LYFT.US	Lyft Inc	20230414	10.03	10.255	9.75	10.17	13288200	10.17	up	up	correct
LYLT.US	Loyalty Ventures Inc	20230414	0.01	0.02	0.01	0.016	286853	0.016	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20230414	2.52	2.528	2.288	2.39	80800	2.39	down	down	correct
LYTS.US	LSI Industries Inc	20230414	12.74	12.96	12.72	12.82	142900	12.82	up	up	correct
LZ.US	LegalZoom.com Inc	20230414	9.26	9.33	9.06	9.18	319100	9.18	down	down	correct
MACA.US	Moringa Acquisition Corp	20230414	10.54	10.54	10.54	10.54	0	10.54
MACAU.US	Moringa Acquisition Corp	20230414	10.25	10.25	10.25	10.25	0	10.25
MACK.US	Merrimack Pharmaceuticals Inc	20230414	12.75	12.84	12.61	12.84	44600	12.84	up	up	correct
MANH.US	Manhattan Associates Inc	20230414	154.62	156.82	154.41	156.37	173600	156.37	up	up	correct
MAPS.US	WM Technology Inc	20230414	0.649	0.687	0.64	0.675	272300	0.675	up	down	incorrect
MAPSW.US	WM Technology Inc	20230414	0.0722	0.0722	0.0658	0.0674	11800	0.0674	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230414	10.71	10.71	10.71	10.71	0	10.71
MAQCU.US	Maquia Capital Acquisition Corporation	20230414	10.7	10.7	10.7	10.7	0	10.7
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230414	0.0405	0.043	0.04	0.0428	3570	0.0428	up	down	incorrect
MAR.US	Marriott International Inc	20230414	165.5	168.19	165.5	168.1	1736400	168.1	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230414	12.27	12.28	10.98	11.97	54182700	11.97	down	down	correct
MARK.US	Remark Holdings Inc	20230414	1.25	1.52	1.25	1.43	1584600	1.43	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20230414	7.79	7.79	7.46	7.5	4200	7.5	down	down	correct
MASI.US	Masimo Corporation	20230414	195.86	195.86	191	191.67	473900	191.67	down	down	correct
MASS.US	908 Devices Inc	20230414	8.79	9.1	8.22	8.33	149600	8.33	down	down	correct
MAT.US	Mattel Inc	20230414	17.9	17.97	17.55	17.71	3429900	17.71	down	down	correct
MATW.US	Matthews International Corporation	20230414	37.67	38.06	36.84	37.1	104200	37.1	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230414	27.07	28.5	26.91	28.33	597700	28.33	up	up	correct
MAYS.US	J.W. Mays Inc	20230414	43.5	43.5	43.5	43.5	0	43.5
MBCN.US	Middlefield Banc Corp	20230414	28.31	28.5	27.77	28.23	11900	28.23	down	up	incorrect
MBIN.US	Merchants Bancorp	20230414	26.08	26.245	25.64	25.76	47200	25.76	down	down	correct
MBINN.US	Merchants Bancorp	20230414	20.9	21.58	20.57	21.58	8600	21.58	up	up	correct
MBINO.US	Merchants Bancorp	20230414	20.7	20.865	20.6	20.66	11900	20.66	down	up	incorrect
MBINP.US	Merchants Bancorp	20230414	22.76	23.139	22.652	23	1200	23	up	up	correct
MBIO.US	Mustang Bio Inc	20230414	3.28	3.407	3.21	3.39	37400	3.39	up	up	correct
MBNKP.US	Medallion Bank	20230414	22.25	22.99	22.25	22.99	1000	22.99	up	up	correct
MBOT.US	Microbot Medical Inc	20230414	1.85	1.85	1.74	1.78	16100	1.78	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230414	0.91	0.9303	0.8901	0.91	28878	0.91
MBTC.US	Nocturne Acquisition Corporation	20230414	10.99	11	10.99	10.999	2900	10.999	up	up	correct
MBTCR.US	Nocturne Acquisition Corporation	20230414	0.13	0.13	0.1253	0.13	10647	0.13
MBTCU.US	Nocturne Acquisition Corporation	20230414	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230414	55.3	56.29	55.04	55.7	162400	55.7	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230414	29.3	29.42	28.62	28.82	39400	28.82	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230414	10.68	10.68	10.68	10.68	0	10.68
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230414	0.21	0.21	0.1942	0.1942	1202	0.1942	down	up	incorrect
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230414	10.38	10.38	10.38	10.38	0	10.38
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230414	10.23	10.23	10.23	10.23	0	10.23
MCBC.US	Macatawa Bank Corporation	20230414	9.8	9.87	9.73	9.8	42400	9.8
MCBS.US	MetroCity Bankshares Inc	20230414	16.55	16.55	15.8	15.97	24400	15.97	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230414	29.16	29.65	28.993	29.19	80900	29.19	up	up	correct
MCHP.US	Microchip Technology Incorporated	20230414	80.33	81.4	78.79	79.53	2837900	79.53	down	down	correct
MCHX.US	Marchex Inc	20230414	1.97	1.99	1.96	1.97	7700	1.97
MCRB.US	Seres Therapeutics Inc	20230414	6.05	6.2	5.82	5.86	2532675	5.86	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230414	76.34	76.58	74.87	75.62	53000	75.62	down	down	correct
MDB.US	MongoDB Inc	20230414	222	226.91	217.61	223.09	1350000	223.09	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230414	238.31	246.96	235.11	239.79	217100	239.79	up	up	correct
MDGS.US	Medigus Ltd	20230414	4.44	4.92	4.21	4.91	74100	4.91	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230414	0.0449	0.047	0.0449	0.047	6260	0.047	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20230414	1.08	1.1	1.08	1.1	1700	1.1	up	up	correct
MDJH.US	MDJM Ltd	20230414	1.57	1.57	1.48	1.48	800	1.48	down	down	correct
MDLZ.US	Mondelez International Inc	20230414	70.13	70.36	69.68	69.81	4423600	69.81	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230414	0.58	0.6	0.58	0.599	22600	0.599	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20230414	0.82	0.86	0.809	0.809	10500	0.809	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20230414	20.035	20.035	20.035	20.035	500	20.035
MDRX.US	Allscripts Healthcare Solutions Inc	20230414	12.64	12.64	12.24	12.29	834600	12.29	down	down	correct
MDVL.US	Medavail Holdings Inc	20230414	0.35	0.375	0.26	0.281	498700	0.281	down	down	correct
MDWD.US	MediWound Ltd	20230414	12.97	13.25	12.696	13.015	5900	13.015	up	up	correct
MDWT.US	Midwest Holding Inc	20230414	13.9	13.9	13.9	13.9	43	13.9
MDXG.US	MiMedx Group Inc	20230414	3.33	3.36	3.26	3.31	309429	3.31	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230414	3.34	3.37	3.24	3.32	33100	3.32	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230414	2.28	2.3	2.19	2.2	946500	2.2	down	down	correct
MEDP.US	Medpace Holdings Inc	20230414	194.81	195.285	189.9	192.14	252800	192.14	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230414	0.292	0.301	0.28	0.297	56000	0.297	up	up	correct
MEIP.US	MEI Pharma Inc	20230414	4.8	5	4.6	4.8	31845	4.8
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230414	10.537	10.6	10.23	10.245	25100	10.245	down	down	correct
MELI.US	MercadoLibre Inc	20230414	1294.17	1319.98	1289.45	1301.88	248000	1301.88	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230414	10.85	10.85	10.85	10.85	0	10.85
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230414	10.88	10.88	10.88	10.88	0	10.88
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20230414	0.0549	0.0549	0.0549	0.0549	0	0.0549
MEOH.US	Methanex Corporation	20230414	46.53	46.94	45.23	45.41	229600	45.41	down	down	correct
MERC.US	Mercer International Inc	20230414	9.61	9.68	9.32	9.45	238900	9.45	down	down	correct
MESA.US	Mesa Air Group Inc	20230414	2.31	2.38	2.23	2.24	203100	2.24	down	down	correct
MESO.US	Mesoblast Limited	20230414	3.36	3.54	3.36	3.44	60500	3.44	up	up	correct
METC.US	Ramaco Resources Inc	20230414	8.89	9.04	8.52	8.74	296500	8.74	down	down	correct
METCL.US	METCL	20230414	25.57	25.57	25.416	25.416	1600	25.416	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20230414	0.24	0.25	0.24	0.25	433800	0.25	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20230414	0.0487	0.0487	0.0486	0.0486	580	0.0486	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20230414	1.1	1.16	1.1	1.14	21400	1.14	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230414	1.25	1.3	1.23	1.26	32900	1.26	up	down	incorrect
MFIN.US	Medallion Financial Corp	20230414	6.73	6.92	6.66	6.77	52700	6.77	up	up	correct
MGEE.US	MGE Energy Inc	20230414	76.63	76.94	75.79	76.1	67800	76.1	down	down	correct
MGI.US	MoneyGram International Inc	20230414	10.56	10.59	10.41	10.53	2316900	10.53	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20230414	13.42	13.42	13.12	13.35	12200	13.35	down	down	correct
MGNI.US	Magnite Inc	20230414	9.37	9.54	9.15	9.29	988400	9.29	down	down	correct
MGNX.US	MacroGenics Inc	20230414	6.77	6.9	6.47	6.49	258100	6.49	down	down	correct
MGPI.US	MGP Ingredients Inc	20230414	97.85	98.08	95.96	97.18	80800	97.18	down	down	correct
MGRC.US	McGrath RentCorp	20230414	90	90.88	89.93	90.72	108000	90.72	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230414	0.76	0.79	0.75	0.78	123600	0.78	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20230414	5.695	5.695	5.3	5.31	83500	5.31	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230414	10.42	10.58	10.4101	10.43	4015	10.43	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230414	2.24	2.27	2.19	2.2	43200	2.2	down	down	correct
MICT.US	MICT Inc	20230414	1.42	1.65	1.41	1.6	3470942	1.6	up	down	incorrect
MIDD.US	The Middleby Corporation	20230414	137.98	140.37	137.255	139.01	468310	139.01	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230414	3.28	3.5	3.11	3.29	159500	3.29	up	up	correct
MIND.US	MIND Technology Inc	20230414	0.52	0.55	0.5	0.52	28100	0.52
MINDP.US	MIND Technology Inc	20230414	6.942	6.942	6.45	6.58	4400	6.58	down	down	correct
MINM.US	Minim Inc. Common Stock	20230414	2.5	2.5	2.25	2.25	76288	2.25	down	down	correct
MIR.US	WT	20230414	1.62	1.7	1.6	1.6	3765	1.6	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230414	24.85	25.113	24.32	24.99	859600	24.99	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230414	1.325	1.38	1.325	1.36	14600	1.36	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230414	3.68	3.77	3.58	3.59	65600	3.59	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230414	10.25	10.25	10.25	10.25	6200	10.25
MITAU.US	Coliseum Acquisition Corp. Unit	20230414	10.25	10.25	10.25	10.25	0	10.25
MITK.US	Mitek Systems Inc	20230414	9.33	9.43	9.15	9.25	132400	9.25	down	down	correct
MKSI.US	MKS Instruments Inc	20230414	83.32	84.27	81.61	82.54	267500	82.54	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230414	1.67	1.69	1.58	1.61	33800	1.61	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230414	340.5	344.44	334.93	336	279500	336	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20230414	170.08	171.82	163.75	164.82	52600	164.82	down	up	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20230414	10.5	10.5	10.5	10.5	100	10.5
MLACU.US	Malacca Straits Acquisition Company Limited	20230414	10.05	10.05	10.05	10.05	100	10.05
MLCO.US	Melco Resorts & Entertainment Limited	20230414	12.84	12.9	12.55	12.84	1851400	12.84
MLKN.US	MillerKnoll Inc	20230414	18.45	18.78	17.85	17.99	615700	17.99	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230414	15.21	15.25	15	15	10900	15	down	down	correct
MMAT.US	Meta Materials Inc	20230414	0.22	0.24	0.22	0.23	77317600	0.23	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20230414	2.6	2.63	2.54	2.55	12500	2.55	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230414	1.83	1.84	1.77	1.83	10600	1.83
MMSI.US	Merit Medical Systems Inc	20230414	77.1	77.49	76.49	77.47	151000	77.47	up	up	correct
MMYT.US	MakeMyTrip Limited	20230414	24.46	24.76	23.88	24.03	268700	24.03	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230414	1.97	1.99	1.92	1.95	108500	1.95	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20230414	131.38	134.4	129.48	130.92	452900	130.92	down	down	correct
MNKD.US	MannKind Corporation	20230414	4.17	4.17	3.95	4.03	2351200	4.03	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230414	3.77	3.85	3.06	3.16	3860700	3.16	down	down	correct
MNOV.US	MediciNova Inc	20230414	2.33	2.4	2.29	2.3	8400	2.3	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20230414	1.3	1.3	1.24	1.262	13200	1.262	down	down	correct
MNRO.US	Monro Inc	20230414	47.96	48.51	47.29	47.37	250000	47.37	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230414	22.76	22.91	22.5	22.52	16100	22.52	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230414	23.394	23.394	23.394	23.394	100	23.394
MNST.US	Monster Beverage Corporation	20230414	52.65	52.87	52.27	52.56	2578400	52.56	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20230414	7.31	7.31	6.99	7.19	186300	7.19	down	down	correct
MNTS.US	Momentus Inc	20230414	0.465	0.48	0.43	0.44	386500	0.44	down	down	correct
MNTSW.US	Momentus Inc	20230414	0.08	0.085	0.035	0.0495	33490	0.0495	down	down	correct
MNTV.US	Momentive Global Inc	20230414	9.37	9.38	9.34	9.37	2012900	9.37
MNTX.US	Manitex International Inc	20230414	5.16	5.29	5.16	5.2	9800	5.2	up	down	incorrect
MODV.US	ModivCare Inc	20230414	80.81	81.3	78.42	79.47	83300	79.47	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20230414	23.03	23.03	21.88	21.96	30600	21.96	down	up	incorrect
MOGO.US	Mogo Inc	20230414	0.76	0.77	0.72	0.74	110900	0.74	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230414	6.53	6.53	6.53	6.53	100	6.53
MOMO.US	Momo Inc	20230414	8.81	9.14	8.7	8.72	1871700	8.72	down	down	correct
MOR.US	MorphoSys AG	20230414	5.21	5.21	5.03	5.2	111300	5.2	down	down	correct
MORF.US	Morphic Holding Inc	20230414	36.4	36.43	34.57	34.64	230400	34.64	down	down	correct
MORN.US	Morningstar Inc	20230414	207.24	209.74	205.91	208.51	79600	208.51	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230414	0.821	0.838	0.8	0.81	32900	0.81	down	up	incorrect
MOVE.US	Movano Inc	20230414	1.23	1.23	1.2	1.2	7900	1.2	down	down	correct
MOXC.US	Moxian Inc	20230414	1	1.03	1	1.03	10400	1.03	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230414	5.35	5.61	5.01	5.05	369500	5.05	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230414	24.62	24.62	23.92	23.99	37700	23.99	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230414	10.305	10.305	10.305	10.305	0	10.305
MPWR.US	Monolithic Power Systems Inc	20230414	476.33	485.98	471.04	477.27	190600	477.27	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230414	4.41	4.45	4.32	4.41	4095400	4.41
MRAI.US	Marpai Inc. Class A Common Stock	20230414	1.97	3.4	1.81	1.87	62282100	1.87	down	down	correct
MRAM.US	Everspin Technologies Inc	20230414	6.39	6.48	6.39	6.46	33300	6.46	up	up	correct
MRBK.US	Meridian Corporation	20230414	12.29	12.355	12.15	12.18	44100	12.18	down	down	correct
MRCC.US	Monroe Capital Corporation	20230414	8	8.03	7.83	7.97	29000	7.97	down	down	correct
MRCY.US	Mercury Systems Inc	20230414	51.89	51.99	49.86	49.89	190600	49.89	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230414	1.02	1.05	0.983	1.05	1873000	1.05	up	down	incorrect
MRIN.US	Marin Software Incorporated	20230414	0.91	0.92	0.86	0.86	90900	0.86	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230414	0.96	1.2	0.95	1.1	460100	1.1	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230414	6.2	6.2	6	6.19	1900	6.19	down	down	correct
MRNA.US	Moderna Inc	20230414	159.95	163.24	155.35	157.1	2657700	157.1	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230414	7.29	7.43	7.105	7.39	264800	7.39	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230414	4.32	4.33	4.08	4.15	866800	4.15	down	down	correct
MRTN.US	Marten Transport Ltd	20230414	20.43	20.76	20.39	20.44	200100	20.44	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230414	39.84	40.17	38.5	39.25	903400	39.25	down	down	correct
MRUS.US	Merus N.V	20230414	19.47	25.48	19.2	21.75	3388300	21.75	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230414	14.02	14.18	13.77	14.11	1131200	14.11	up	up	correct
MRVL.US	Marvell Technology Inc	20230414	40.39	41.17	39.89	40.29	8209200	40.29	down	down	correct
MS.US	PO	20230414	19.35	19.38	19.17	19.33	66802	19.33	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230414	20.67	20.79	20.02	20.12	96300	20.12	down	down	correct
MSDA.US	MSD Acquisition Corp	20230414	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230414	80.23	80.23	78.08	78.93	68900	78.93	down	down	correct
MSFIX.US	The Multi	20230414	10.73	10.73	10.73	10.73	0	10.73
MSFT.US	Microsoft Corporation	20230414	287	288.48	283.69	286.14	20973900	286.14	down	up	incorrect
MSGM.US	Motorsport Games Inc	20230414	5.59	6.82	5.59	5.73	264300	5.73	up	up	correct
MSTR.US	MicroStrategy Incorporated	20230414	342.85	347.63	324.61	333.75	871600	333.75	down	up	incorrect
MSVB.US	Mid	20230414	11.36	11.36	11.36	11.36	6	11.36
MTAC.US	MedTech Acquisition Corporation	20230414	10.21	10.21	10.21	10.21	0	10.21
MTACU.US	MedTech Acquisition Corporation	20230414	10.237	10.237	10.237	10.237	100	10.237
MTACW.US	MedTech Acquisition Corporation	20230414	0.083	0.083	0.075	0.075	2200	0.075	down	down	correct
MTC.US	Mmtec Inc	20230414	0.795	0.898	0.795	0.823	96200	0.823	up	down	incorrect
MTCH.US	Match Group Inc	20230414	35.34	35.98	35.19	35.36	3512600	35.36	up	down	incorrect
MTCR.US	Metacrine Inc	20230414	0.5515	0.5696	0.5515	0.5696	16402	0.5696	up	down	incorrect
MTEM.US	Molecular Templates Inc	20230414	0.47	0.49	0.46	0.47	96900	0.47
MTEX.US	Mannatech Incorporated	20230414	15.5	15.5	15.5	15.5	300	15.5
MTLS.US	Materialise NV	20230414	7.96	8.08	7.83	7.87	39700	7.87	down	down	correct
MTP.US	Midatech Pharma plc	20230414	0.27	0.27	0.19	0.2479	6106937	0.2479	down	down	correct
MTRX.US	Matrix Service Company	20230414	5.17	5.36	5.1	5.35	72700	5.35	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230414	10.68	10.68	10.68	10.68	0	10.68
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230414	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230414	0.033	0.033	0.033	0.033	0	0.033
MTSI.US	MACOM Technology Solutions Holdings Inc	20230414	63.72	64.95	62.73	63.19	467100	63.19	down	down	correct
MTTR.US	Matterport Inc	20230414	2.83	2.84	2.665	2.75	2110800	2.75	down	down	correct
MU.US	Micron Technology Inc	20230414	63.18	63.22	61.77	62.63	14941700	62.63	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230414	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20230414	0.1	0.1	0.1	0.1	167096100	0.1
MVBF.US	MVB Financial Corp	20230414	18.74	18.74	17.61	17.76	62100	17.76	down	up	incorrect
MVIS.US	MicroVision Inc	20230414	2.28	2.29	2.16	2.18	2296400	2.18	down	up	incorrect
MVST.US	Microvast Holdings Inc	20230414	1.34	1.34	1.27	1.28	876200	1.28	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230414	0.21	0.21	0.1956	0.1956	7554	0.1956	down	down	correct
MXCT.US	MaxCyte Inc.	20230414	5.32	5.385	5.22	5.35	377600	5.35	up	up	correct
MYFW.US	First Western Financial Inc	20230414	18.53	18.53	17.85	17.89	10500	17.89	down	down	correct
MYGN.US	Myriad Genetics Inc	20230414	22.4	22.67	21.97	22.27	759400	22.27	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230414	1.54	1.59	1.47	1.54	331600	1.54
MYNA.US	Mynaric AG American Depository Shares	20230414	5.85	6.12	5.85	5.85	2000	5.85
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230414	5.96	6.07	5.81	5.94	18800	5.94	down	down	correct
MYPS.US	Playstudios Inc	20230414	4.2	4.22	4.06	4.11	278300	4.11	down	down	correct
MYPSW.US	MYPSW	20230414	0.627	0.627	0.54	0.6	3700	0.6	down	down	correct
MYRG.US	MYR Group Inc	20230414	123.08	123.88	122.35	123.3	86900	123.3	up	down	incorrect
MYSZ.US	My Size Inc	20230414	1.5	2.34	1.35	1.54	3613300	1.54	up	up	correct
NAII.US	Natural Alternatives International Inc	20230414	8.49	8.79	8.49	8.75	3600	8.75	up	up	correct
NAOV.US	NanoVibronix Inc	20230414	3.14	3.493	3.14	3.47	19800	3.47	up	down	incorrect
NARI.US	Inari Medical Inc	20230414	63.81	64.59	63.3	64.18	260200	64.18	up	up	correct
NATH.US	Nathan's Famous Inc	20230414	73.62	74.94	73.62	74.57	5200	74.57	up	up	correct
NATI.US	National Instruments Corporation	20230414	58.08	58.22	58.02	58.13	2689800	58.13	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230414	10.56	10.74	9.96	10.29	38900	10.29	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20230414	2.85	2.86	2.8	2.83	51600	2.83	down	down	correct
NAVI.US	Navient Corporation	20230414	16.39	16.615	16.032	16.19	938700	16.19	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20230414	103.54	104.09	102.24	102.78	701700	102.78	down	down	correct
NBN.US	Northeast Bank	20230414	35.42	35.48	34.63	34.8	20900	34.8	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230414	1.45	1.531	1.45	1.5	6700	1.5	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20230414	0.17	0.1713	0.165	0.168	144176	0.168	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230414	10.26	10.26	10.26	10.26	194000	10.26
NBSTU.US	Newbury Street Acquisition Corporation	20230414	10.4	10.4	10.4	10.4	0	10.4
NBSTW.US	Newbury Street Acquisition Corporation	20230414	0.08	0.0802	0.079	0.08	44673	0.08
NBTB.US	NBT Bancorp Inc	20230414	34.28	34.47	32.97	33.68	361100	33.68	down	up	incorrect
NBTX.US	Nanobiotix S.A	20230414	3.95	3.95	3.95	3.95	0	3.95
NCACU.US	Newcourt Acquisition Corp Unit	20230414	10.53	10.53	10.53	10.53	99	10.53
NCMI.US	National CineMedia Inc	20230414	0.36	0.39	0.31	0.35	27919600	0.35	down	down	correct
NCNA.US	NuCana plc	20230414	0.9	0.913	0.845	0.89	65000	0.89	down	down	correct
NCNO.US	nCino Inc	20230414	24.48	25.17	24.48	25.01	618400	25.01	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230414	22.7	23	22.515	23	6100	23	up	up	correct
NCTY.US	The9 Limited	20230414	1.19	1.25	1.11	1.17	589300	1.17	down	down	correct
NDAQ.US	Nasdaq Inc	20230414	55.5	55.6	54.88	55.16	6008200	55.16	down	down	correct
NDLS.US	Noodles & Company	20230414	5.21	5.29	5.085	5.16	271111	5.16	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230414	1.935	2.01	1.71	1.85	32700	1.85	down	down	correct
NDSN.US	Nordson Corporation	20230414	218.55	220.48	216.85	217.87	171800	217.87	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230414	13.55	13.58	13.14	13.2	108300	13.2	down	up	incorrect
NEE.US	PQ	20230414	49.41	49.41	48.91	49.11	15503	49.11	down	down	correct
NEGG.US	Newegg Commerce Inc	20230414	1.16	1.2	1.16	1.17	226200	1.17	up	up	correct
NEO.US	NeoGenomics Inc	20230414	15.48	15.71	15.15	15.32	760300	15.32	down	down	correct
NEOG.US	Neogen Corporation	20230414	16.59	16.65	16.05	16.1	1501400	16.1	down	down	correct
NEON.US	Neonode Inc	20230414	6.93	7.13	6.82	6.95	23700	6.95	up	up	correct
NEPH.US	Nephros Inc	20230414	1.43	1.45	1.41	1.42	9100	1.42	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230414	0.52	0.56	0.5	0.55	182400	0.55	up	up	correct
NERV.US	Minerva Neurosciences Inc	20230414	2.04	2.28	2.04	2.28	17800	2.28	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230414	4.98	5.01	4.63	4.72	428200	4.72	down	down	correct
NESRW.US	NESRW	20230414	0.14	0.14	0.14	0.14	10001	0.14
NEWT.US	Newtek Business Services Corp	20230414	12.85	13.09	12.72	13.05	148700	13.05	up	up	correct
NEXI.US	NexImmune Inc	20230414	0.409	0.41	0.38	0.385	32300	0.385	down	down	correct
NEXT.US	NextDecade Corporation	20230414	5.27	5.985	5.27	5.65	1915600	5.65	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230414	11.26	11.29	10.84	10.97	165300	10.97	down	down	correct
NFE.US	New Fortress Energy Inc	20230414	31	31	29.72	30.5	905900	30.5	down	down	correct
NFLX.US	Netflix Inc	20230414	342.94	344.85	336.41	338.63	5345600	338.63	down	down	correct
NFYS.US	UN	20230414	10.24	10.24	10.24	10.24	0	10.24
NGM.US	NGM Biopharmaceuticals Inc	20230414	3.84	3.89	3.55	3.6	220300	3.6	down	down	correct
NGMS.US	NeoGames S.A	20230414	14.8	14.96	14.565	14.85	29900	14.85	up	up	correct
NH.US	NantHealth Inc	20230414	1.513	1.604	1.24	1.38	15100	1.38	down	down	correct
NHTC.US	Natural Health Trends Corp	20230414	5.52	5.55	5.4	5.49	10000	5.49	down	down	correct
NICE.US	NICE Ltd	20230414	227.2	229.41	225.48	227.31	109100	227.31	up	up	correct
NICHX.US	NICHX	20230414	28.83	28.83	28.83	28.83	0	28.83
NICK.US	Nicholas Financial Inc	20230414	5.13	5.15	5	5	19000	5	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230414	0.56	0.646	0.56	0.613	588100	0.613	up	up	correct
NIU.US	Niu Technologies	20230414	3.8	3.82	3.65	3.73	646800	3.73	down	down	correct
NKLA.US	Nikola Corporation	20230414	0.945	0.95	0.811	0.82	53406100	0.82	down	down	correct
NKSH.US	National Bankshares Inc	20230414	32.41	32.85	32.28	32.65	12100	32.65	up	down	incorrect
NKTR.US	Nektar Therapeutics	20230414	1.07	1.09	0.91	0.93	7293100	0.93	down	down	correct
NKTX.US	Nkarta Inc	20230414	4.33	4.78	4.244	4.52	626900	4.52	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20230414	1.52	1.575	1.45	1.56	23431	1.56	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230414	0.15	0.15	0.15	0.15	4800	0.15
NLTX.US	Neoleukin Therapeutics Inc	20230414	0.783	0.794	0.772	0.79	161200	0.79	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230414	12.08	12.11	11.91	12.02	264800	12.02	down	down	correct
NMIH.US	NMI Holdings Inc	20230414	23.33	23.435	23.12	23.38	201100	23.38	up	up	correct
NMRD.US	Nemaura Medical Inc	20230414	0.85	0.915	0.84	0.85	12200	0.85
NMRK.US	Newmark Group Inc	20230414	6.58	6.66	6.31	6.43	791900	6.43	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230414	1.56	1.74	1.42	1.73	387100	1.73	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20230414	1.37	1.38	1.33	1.345	29400	1.345	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20230414	0.8842	0.9	0.63	0.63	1507	0.63	down	down	correct
NNBR.US	NN Inc	20230414	1.08	1.09	1.04	1.04	517100	1.04	down	down	correct
NNDM.US	Nano Dimension Ltd	20230414	2.5	2.53	2.47	2.49	874500	2.49	down	down	correct
NNOX.US	Nano	20230414	6.96	7.02	6.61	6.74	463800	6.74	down	down	correct
NODK.US	NI Holdings Inc	20230414	13.5	13.55	13.39	13.39	8100	13.39	down	down	correct
NOTV.US	Inotiv Inc	20230414	5	5.15	4.82	4.89	312500	4.89	down	down	correct
NOVN.US	Novan Inc	20230414	1.26	1.3	1.23	1.23	111000	1.23	down	down	correct
NOVT.US	Novanta Inc	20230414	158.89	161.71	156.58	157.6	72500	157.6	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230414	10.78	10.78	10.78	10.78	0	10.78
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230414	0.28	0.28	0.28	0.28	0	0.28
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230414	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230414	0.021	0.0274	0.02	0.02	1608	0.02	down	up	incorrect
NPABU.US	New Providence Acquisition Corp. II Unit	20230414	10.3801	10.3801	10.3801	10.3801	0	10.3801
NPCE.US	NeuroPace Inc	20230414	4.73	5.1	4.53	4.8	9200	4.8	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230414	10.26	10.26	10.26	10.26	56800	10.26
NRACU.US	Noble Rock Acquisition Corporation	20230414	9.99	9.99	9.99	9.99	100	9.99
NRACW.US	Noble Rock Acquisition Corporation	20230414	0.09	0.09	0.0802	0.0805	41193	0.0805	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230414	0.748	0.748	0.705	0.73	289900	0.73	down	down	correct
NRC.US	National Research Corporation	20230414	45.2	45.42	44.21	44.39	25900	44.39	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230414	13.71	14.22	13.59	14.12	433900	14.12	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230414	45.56	45.56	45.06	45.17	18000	45.17	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230414	10.49	12.606	10.215	12.22	1277100	12.22	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230414	19.38	19.38	19.38	19.38	0	19.38
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230414	19.6	19.6	19.6	19.6	0	19.6
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230414	19.62	19.62	19.62	19.62	0	19.62
NRXP.US	NRx Pharmaceuticals Inc	20230414	0.648	0.667	0.608	0.619	104200	0.619	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230414	0.14	0.14	0.1362	0.1399	2406	0.1399	down	down	correct
NSIT.US	Insight Enterprises Inc	20230414	136.97	138.58	136.25	137.85	231000	137.85	up	down	incorrect
NSPR.US	InspireMD Inc	20230414	1.04	1.08	1.01	1.02	17500	1.02	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230414	33.52	34.25	32.91	33.4	351700	33.4	down	down	correct
NSTG.US	NanoString Technologies Inc	20230414	10.29	10.36	9.34	9.83	781300	9.83	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20230414	10.54	10.54	10.54	10.54	400	10.54
NTAP.US	NetApp Inc	20230414	66.96	67.36	65.93	66.35	1485800	66.35	down	down	correct
NTCT.US	NetScout Systems Inc	20230414	29.11	29.32	28.97	29.24	341700	29.24	up	up	correct
NTES.US	NetEase Inc	20230414	92	92.39	90.01	90.44	1737900	90.44	down	up	incorrect
NTGR.US	NETGEAR Inc	20230414	18.51	18.68	18.33	18.39	91000	18.39	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230414	12.035	12.22	12	12.2	5024	12.2	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20230414	39.11	39.31	37.36	38.16	1129800	38.16	down	down	correct
NTNX.US	Nutanix Inc	20230414	25.33	25.61	25.105	25.5	751300	25.5	up	down	incorrect
NTRA.US	Natera Inc	20230414	51.6	52.595	51.16	51.4	829700	51.4	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20230414	3.41	3.41	3.34	3.34	2300	3.34	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20230414	2.2	2.2	2.1	2.1	300	2.1	down	down	correct
NTRS.US	Northern Trust Corporation	20230414	90.08	90.3	87.43	87.92	1158400	87.92	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20230414	22.79	22.8	22.45	22.79	17500	22.79
NTWK.US	NetSol Technologies Inc	20230414	2.51	2.67	2.46	2.46	8800	2.46	down	down	correct
NURO.US	NeuroMetrix Inc	20230414	1.44	1.44	1.4	1.42	7000	1.42	down	up	incorrect
NUVA.US	NuVasive Inc	20230414	42.97	42.97	42.34	42.5	848800	42.5	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230414	28.46	29.119	27.3	28.34	239000	28.34	down	down	correct
NUWE.US	Nuwellis Inc	20230414	4.26	4.29	4.01	4.03	32000	4.03	down	down	correct
NUZE.US	NuZee Inc	20230414	10.95	10.95	10.5	10.5	1500	10.5	down	down	correct
NVAX.US	Novavax Inc	20230414	9.43	9.54	9.01	9.16	3957100	9.16	down	down	correct
NVCN.US	Neovasc Inc	20230414	30.03	30.03	30.03	30.03	0	30.03
NVCR.US	NovoCure Limited	20230414	65.11	65.59	61.36	62.72	701600	62.72	down	up	incorrect
NVDA.US	NVIDIA Corporation	20230414	265.04	268.83	262.2	267.58	39505500	267.58	up	up	correct
NVEC.US	NVE Corporation	20230414	82.05	83.99	82.05	83.66	32300	83.66	up	up	correct
NVEE.US	NV5 Global Inc	20230414	100.12	101.25	97.76	98.48	79000	98.48	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230414	43.55	43.81	42.04	42.2	402300	42.2	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230414	0.66	0.69	0.59	0.6	20400	0.6	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230414	0.99	1.15	0.99	1.13	238600	1.13	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20230414	96.29	97.98	94.4	95.55	50500	95.55	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20230414	4.72	4.883	4.72	4.78	14200	4.78	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20230414	0.047	0.047	0.047	0.047	0	0.047
NVOS.US	Novo Integrated Sciences Inc	20230414	0.113	0.118	0.112	0.117	4678700	0.117	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230414	6.72	6.92	6.66	6.78	1007700	6.78	up	up	correct
NVVE.US	Nuvve Holding Corp	20230414	0.8	0.839	0.681	0.722	334800	0.722	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20230414	0.0627	0.08	0.06	0.06	17981	0.06	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20230414	11.77	11.85	11.36	11.45	777800	11.45	down	down	correct
NWE.US	NorthWestern Corporation	20230414	59.5	59.5	58.12	58.59	361800	58.59	down	down	correct
NWFL.US	Norwood Financial Corp	20230414	27.18	28.11	26.9	27.41	22600	27.41	up	up	correct
NWL.US	Newell Brands Inc	20230414	12.4	12.59	12.26	12.42	2558700	12.42	up	up	correct
NWLI.US	National Western Life Group Inc	20230414	233.2	233.6	230	230	5800	230	down	down	correct
NWPX.US	Northwest Pipe Company	20230414	28.87	29.63	28.87	29.06	52700	29.06	up	up	correct
NWS.US	News Corporation	20230414	17.72	17.895	17.48	17.55	552250	17.55	down	down	correct
NWSA.US	News Corporation	20230414	17.56	17.72	17.29	17.4	1367000	17.4	down	down	correct
NXGN.US	NextGen Healthcare Inc	20230414	17.49	17.55	17.32	17.5	308700	17.5	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230414	172.14	174.77	170.5	172.35	1492400	172.35	up	up	correct
NXST.US	Nexstar Media Group Inc	20230414	177.23	179.01	176.6	178.53	160100	178.53	up	up	correct
NXTC.US	NextCure Inc	20230414	1.561	1.593	1.5	1.5	18600	1.5	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230414	1.23	1.39	1.17	1.28	144300	1.28	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20230414	10.15	10.21	9.82	9.98	607400	9.98	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230414	17.9	17.9	17.4	17.75	2900	17.75	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230414	20.32	20.65	20.16	20.455	7100	20.455	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20230414	19.8	20.11	19.8	19.91	9200	19.91	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230414	0.38	0.43	0.38	0.42	28800	0.42	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230414	8.32	9.065	8.32	8.99	9500	8.99	up	up	correct
OB.US	Outbrain Inc	20230414	4.42	4.49	4.26	4.33	72300	4.33	down	down	correct
OBLG.US	Oblong Inc	20230414	1.65	3.17	1.65	2.7	4272700	2.7	up	up	correct
OBNK.US	Origin Bancorp Inc	20230414	32.04	32.61	31.06	31.27	76800	31.27	down	down	correct
OBSV.US	ObsEva SA	20230414	0.081	0.0985	0.08	0.0921	257997	0.0921	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230414	42.66	43.4	42.5	42.74	14200	42.74	up	up	correct
OCAX.US	OCA Acquisition Corp	20230414	10.38	10.38	10.38	10.38	0	10.38
OCAXU.US	OCA Acquisition Corp	20230414	10.41	10.41	10.41	10.41	0	10.41
OCC.US	Optical Cable Corporation	20230414	4.39	4.41	4.39	4.39	1600	4.39
OCCI.US	OFS Credit Company Inc	20230414	9.22	9.23	9.1	9.23	21500	9.23	up	up	correct
OCCIO.US	OFS Credit Company Inc	20230414	23.55	23.55	23.425	23.425	1300	23.2978	down	down	correct
OCFC.US	OceanFirst Financial Corp	20230414	17.68	17.834	17.04	17.22	216093	17.22	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20230414	23.19	23.28	22.92	22.958	3000	22.958	down	down	correct
OCG.US	Oriental Culture Holding LTD	20230414	0.464	0.498	0.463	0.498	4500	0.498	up	up	correct
OCGN.US	Ocugen Inc	20230414	0.868	0.872	0.79	0.8	4896100	0.8	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230414	19.08	19.15	18.64	18.82	473400	18.82	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20230414	5.36	5.45	5.17	5.26	410200	5.26	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20230414	5.45	5.45	5.01	5.36	492628	5.36	down	down	correct
OCX.US	OncoCyte Corporation	20230414	0.327	0.327	0.3	0.319	316500	0.319	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20230414	330.92	340.61	330.92	338.67	545200	338.67	up	up	correct
ODP.US	The ODP Corporation	20230414	44.37	45.03	43.15	43.55	251069	43.55	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20230414	1.72	1.78	1.71	1.71	11700	1.71	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20230414	19.04	19.04	19.04	19.04	3	19.04
OFIX.US	Orthofix Medical Inc	20230414	18.05	18.26	17.95	18.25	198300	18.25	up	up	correct
OFLX.US	Omega Flex Inc	20230414	110.31	110.31	108.25	108.25	14200	108.25	down	down	correct
OFS.US	OFS Capital Corporation	20230414	10.12	10.37	10	10.02	26100	10.02	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230414	22.28	22.28	22.28	22.28	0	22.28
OGI.US	OrganiGram Holdings Inc	20230414	0.595	0.61	0.55	0.555	1942700	0.555	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230414	10.05	10.05	10.05	10.05	0	10.05
OKTA.US	Okta Inc	20230414	74.92	75.38	73.3	74.3	2833500	74.3	down	down	correct
OLB.US	The OLB Group Inc	20230414	0.97	1.0199	0.97	0.9821	24400	0.9821	up	up	correct
OLED.US	Universal Display Corporation	20230414	147.88	148.77	143.9	145.51	432500	145.51	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230414	10.03	10.03	10.03	10.03	100	10.03
OLK.US	Olink Holding AB (publ)	20230414	22.13	22.83	21.73	22.57	82800	22.57	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230414	58.79	59.675	57.11	57.54	711100	57.54	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230414	3.89	3.93	3.55	3.66	85300	3.66	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230414	4.09	4.15	3.95	4.03	1275000	4.03	down	down	correct
OM.US	Outset Medical Inc	20230414	19.33	19.34	17.96	18.06	427500	18.06	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230414	90.2	90.4	88.89	90.12	73800	90.12	down	down	correct
OMCL.US	Omnicell Inc	20230414	61.35	61.5	59.19	59.7	322200	59.7	down	down	correct
OMER.US	Omeros Corporation	20230414	6.31	6.4	6.07	6.35	534500	6.35	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20230414	3.03	3.11	2.92	3.02	35000	3.02	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230414	8.08	8.499	7.205	7.56	106300	7.56	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230414	1.01	1.06	1	1.03	131400	1.03	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230414	4.39	4.394	4.3	4.31	6300	4.31	down	up	incorrect
ON.US	ON Semiconductor Corporation	20230414	77.6	79.42	76.6	77.92	3723500	77.92	up	down	incorrect
ONB.US	Old National Bancorp	20230414	14.04	14.14	13.41	13.48	1259500	13.48	down	down	correct
ONCR.US	Oncorus Inc	20230414	0.296	0.316	0.296	0.301	44000	0.301	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20230414	1.02	1.05	0.92	0.99	333900	0.99	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20230414	0.29	0.31	0.29	0.31	653800	0.31	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230414	1.2	1.2	1.12	1.15	116000	1.15	down	down	correct
ONDS.US	Ondas Holdings Inc	20230414	1.04	1.05	0.979	1.02	198100	1.02	down	down	correct
ONEW.US	OneWater Marine Inc	20230414	28	28.615	27.93	28.18	48600	28.18	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230414	0.67	0.7	0.66	0.68	44000	0.68	up	up	correct
ONVO.US	Organovo Holdings Inc	20230414	2.17	2.22	2.1	2.13	18500	2.13	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230414	10.5	10.5	10.5	10.5	2000	10.5
OPBK.US	OP Bancorp	20230414	9.11	9.11	8.74	8.82	19300	8.82	down	down	correct
OPCH.US	Option Care Health Inc	20230414	31.87	31.99	31.31	31.69	1064100	31.69	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20230414	1.84	1.85	1.67	1.7	22086700	1.7	down	down	correct
OPGN.US	OpGen Inc	20230414	1.18	1.228	1.1	1.14	137800	1.14	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230414	3.35	3.36	3.3	3.34	1300	3.34	down	down	correct
OPI.US	Office Properties Income Trust	20230414	8.15	8.26	7.67	7.78	2335567	7.5143	down	down	correct
OPINL.US	Office Properties Income Trust	20230414	14.38	14.38	13.8	14.232	19400	14.232	down	down	correct
OPK.US	OPKO Health Inc	20230414	1.58	1.62	1.52	1.55	3120600	1.55	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20230414	23.11	23.11	22.69	22.9	1500	22.9	down	up	incorrect
OPRA.US	Opera Limited	20230414	10.61	10.75	10.47	10.63	97000	10.63	up	up	correct
OPRT.US	Oportun Financial Corporation	20230414	3.88	3.941	3.73	3.84	261800	3.84	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20230414	14.59	14.69	14.24	14.41	99300	14.41	down	up	incorrect
OPT.US	Opthea Limited	20230414	3.4701	3.48	3.25	3.32	8564	3.32	down	down	correct
OPTN.US	OptiNose Inc	20230414	1.93	1.96	1.889	1.9	84100	1.9	down	down	correct
ORGN.US	Origin Materials Inc	20230414	4.01	4.08	3.9	3.95	705900	3.95	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230414	0.5949	0.6685	0.59	0.6	58813	0.6	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20230414	2.16	2.18	2.07	2.07	376000	2.07	down	down	correct
ORGS.US	Orgenesis Inc	20230414	1.14	1.18	1.11	1.15	31600	1.15	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230414	10.24	10.24	10.24	10.24	0	10.24
ORIAU.US	Orion Biotech Opportunities Corp	20230414	10.18	10.18	10.18	10.18	0	10.18
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230414	0.015	0.027	0.015	0.0241	114220	0.0241	up	up	correct
OSIS.US	OSI Systems Inc	20230414	103.03	103.89	100.9	101.95	77100	101.95	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20230414	5.83	6.19	5.8	6.04	231500	6.04	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230414	885.27	896.17	885.27	892.27	237600	892.27	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230414	2.29	2.29	2.19	2.24	360200	2.24	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230414	19.57	19.63	19.15	19.18	17700	19.18	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20230414	5.08	5.12	5	5.01	31100	5.01	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20230414	13.36	13.48	13.02	13.05	199700	13.05	down	down	correct
OSPN.US	OneSpan Inc	20230414	18.38	18.61	17.97	18.1	205300	18.1	down	down	correct
OSS.US	One Stop Systems Inc	20230414	2.47	2.54	2.41	2.46	6100	2.46	down	up	incorrect
OSTK.US	Overstock.com Inc	20230414	18.56	19.08	18.43	18.97	1219200	18.97	up	up	correct
OSUR.US	OraSure Technologies Inc	20230414	6.85	6.95	6.74	6.75	304700	6.75	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230414	12.05	12.215	11.83	11.88	334300	11.88	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230414	10.76	10.76	10.735	10.735	6500	10.735	down	up	incorrect
OTECU.US	OceanTech Acquisitions I Corp. Units	20230414	10.42	10.42	10.42	10.42	1	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230414	0.08	0.08	0.077	0.08	52600	0.08
OTEX.US	Open Text Corporation	20230414	39.47	39.75	38.88	39.26	586400	39.26	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20230414	1.09	1.09	1.05	1.08	337200	1.08	down	up	incorrect
OTLY.US	Oatly Group AB	20230414	2.29	2.315	2.255	2.28	891900	2.28	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230414	0.476	0.485	0.453	0.47	132200	0.47	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230414	0.0231	0.0333	0.0231	0.0333	525	0.0333	up	up	correct
OTRK.US	Ontrak Inc	20230414	0.5	0.51	0.4814	0.49	89740	0.49	down	down	correct
OTRKP.US	Ontrak Inc	20230414	0.58	0.61	0.53	0.578	3700	0.578	down	down	correct
OTTR.US	Otter Tail Corporation	20230414	74.2	74.41	73.16	73.68	142200	73.68	down	down	correct
OUST.US	WT	20230414	0.0713	0.1	0.065	0.07	74063	0.07	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230414	25	25	24.6	24.65	1700	24.65	down	down	correct
OVID.US	Ovid Therapeutics Inc	20230414	3.05	3.1	2.87	3.1	149600	3.1	up	up	correct
OVLY.US	Oak Valley Bancorp	20230414	24.4	24.41	24.03	24.22	10700	24.22	down	down	correct
OWSCX.US	OWSCX	20230414	18.16	18.16	18.16	18.16	0	18.16
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230414	10.75	10.89	10.75	10.79	19700	10.79	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20230414	10.79	10.79	10.79	10.79	0	10.79
OXBR.US	Oxbridge Re Holdings Limited	20230414	1.59	1.64	1.59	1.6	4400	1.6	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230414	0.04	0.07	0.0212	0.07	16119	0.07	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20230414	5.24	5.25	5.14	5.16	1279100	5.16	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230414	23.3	23.6	23.3	23.6	1800	23.6	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20230414	24.92	24.92	24.84	24.84	1200	24.84	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20230414	22.96	22.96	22.96	22.96	38	22.96
OXSQ.US	Oxford Square Capital Corp	20230414	3.14	3.14	3.1	3.12	125100	3.12	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230414	21.47	22.001	21.47	21.96	700	21.96	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230414	24.68	24.68	24.68	24.68	52	24.68
OXSQZ.US	Oxford Square Capital Corp.	20230414	23.7	23.7	23.7	23.7	41	23.7
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230414	10.53	10.53	10.53	10.53	100	10.53
OXUSU.US	Oxus Acquisition Corp Unit	20230414	10.5	10.5	10.5	10.5	0	10.5
OZK.US	Bank OZK	20230414	34.5	34.6	33.25	33.69	1650900	33.69	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230414	15.85	15.97	15.66	15.94	52000	15.94	up	up	correct
OZON.US	Ozon Holdings PLC	20230414	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230414	13.09	13.18	13.04	13.14	1671300	13.14	up	up	correct
PAAS.US	Pan American Silver Corp	20230414	19.11	19.38	18.36	18.73	6032800	18.73	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230414	11.42	11.51	11.07	11.2	2958600	11.2	down	down	correct
PACW.US	PacWest Bancorp	20230414	10.42	10.43	9.71	9.98	7258300	9.98	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230414	13.68	13.76	13.57	13.68	4160400	13.68
PAHC.US	Phibro Animal Health Corporation	20230414	15.82	15.935	15.62	15.69	94800	15.69	down	down	correct
PALI.US	Palisade Bio Inc	20230414	1.92	1.92	1.83	1.9	349600	1.9	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230414	1.98	2.01	1.92	1.95	33600	1.95	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20230414	10.55	10.92	10.24	10.25	34975	10.25	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230414	6.02	6.2	6.02	6.19	114300	6.19	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230414	193.85	199.87	192.6	199.44	3776800	199.44	up	up	correct
PASG.US	Passage Bio Inc	20230414	1.05	1.16	1.04	1.07	142600	1.07	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230414	9.49	9.5	9.1	9.39	37300	9.39	down	down	correct
PATK.US	Patrick Industries Inc	20230414	68.63	69.77	68.03	68.88	136900	68.88	up	up	correct
PAVM.US	PAVmed Inc	20230414	0.43	0.45	0.43	0.44	566100	0.44	up	down	incorrect
PAX.US	Patria Investments Limited	20230414	15.02	15.231	14.87	14.91	158900	14.91	down	up	incorrect
PAYS.US	PaySign Inc	20230414	3.45	3.74	3.45	3.66	176800	3.66	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230414	5.84	5.86	5.535	5.62	2274200	5.62	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230414	0.89	0.89	0.8101	0.84	10433	0.84	down	up	incorrect
PAYX.US	Paychex Inc	20230414	109.08	109.95	107.21	107.92	1561200	107.92	down	up	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230414	10.2	10.2	10.2	10.2	0	10.2
PBBK.US	PB Bankshares Inc. Common Stock	20230414	13.01	13.01	13.01	13.01	1	13.01
PBFS.US	Pioneer Bancorp Inc	20230414	9.015	9.04	8.89	8.97	7700	8.97	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20230414	15.51	15.7006	15.51	15.7006	1220	15.6111	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20230414	0.53	0.58	0.51	0.568	3002900	0.568	up	up	correct
PBPB.US	Potbelly Corporation	20230414	9.35	9.68	9.191	9.56	330486	9.56	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230414	0.1	0.108	0.09	0.09	40696900	0.09	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230414	3.12	3.15	2.95	3.02	157400	3.02	down	down	correct
PCAR.US	PACCAR Inc	20230414	71.66	72.83	71.65	72.72	2347000	72.72	up	up	correct
PCB.US	PCB Bancorp	20230414	13.65	13.67	13.14	13.19	26851	13.19	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230414	10.44	10.44	10.44	10.44	2	10.44
PCH.US	PotlatchDeltic Corporation	20230414	49.08	49.31	48.22	48.68	372800	48.68	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230414	42.2	43.08	41.8	42.45	724000	42.45	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230414	0.55	0.577	0.482	0.5	299300	0.5	down	down	correct
PCT.US	PureCycle Technologies Inc	20230414	6.29	6.35	5.94	6.1	1837300	6.1	down	up	incorrect
PCTI.US	PCTEL Inc	20230414	4.47	4.52	4.38	4.45	43800	4.45	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20230414	8.05	8.05	8.05	8.05	1	8.05
PCTTW.US	PureCycle Technologies Inc	20230414	2.33	2.72	2.23	2.72	2427	2.72	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230414	194.8	198.03	192.78	197.82	211100	197.82	up	up	correct
PCVX.US	Vaxcyte Inc	20230414	36.49	36.928	35.53	36.5	660900	36.5	up	up	correct
PCYG.US	Park City Group Inc	20230414	6.39	6.46	6.39	6.4	2500	6.4	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20230414	9.55	9.68	9.475	9.61	79800	9.61	up	down	incorrect
PDCE.US	PDC Energy Inc	20230414	69.58	69.9	68.29	69.56	760200	69.56	down	down	correct
PDCO.US	Patterson Companies Inc	20230414	26.87	26.94	26.525	26.56	815155	26.3014	down	up	incorrect
PDD.US	Pinduoduo Inc	20230414	68.5	68.85	67.45	67.68	5128100	67.68	down	down	correct
PDEX.US	Pro	20230414	16.36	16.4	16.3	16.3	5800	16.3	down	up	incorrect
PDFS.US	PDF Solutions Inc	20230414	41.21	41.86	41.06	41.28	82500	41.28	up	up	correct
PDLB.US	PDL Community Bancorp	20230414	7.61	7.62	7.45	7.54	97200	7.54	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230414	6.96	7.19	6.83	6.89	333400	6.89	down	down	correct
PDSKX.US	PDSKX	20230414	25.33	25.33	25.33	25.33	0	25.33
PDSRX.US	PDSRX	20230414	25.25	25.25	25.25	25.25	0	25.25
PDSYX.US	PDSYX	20230414	25.54	25.54	25.54	25.54	0	25.54
PEB.US	PH	20230414	17.59	17.97	17.59	17.62	2101	17.62	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230414	30.44	30.6	30.11	30.34	13500	30.34	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230414	25.79	25.81	24.68	24.82	112100	24.82	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20230414	31.5	31.6	30.78	31.05	393100	31.05	down	down	correct
PEGA.US	Pegasystems Inc	20230414	46.14	46.7	45.21	45.68	149600	45.68	down	up	incorrect
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230414	10.2401	10.2401	10.2401	10.2401	0	10.2401
PENN.US	Penn National Gaming Inc	20230414	29.35	29.74	28.6	28.71	1866000	28.71	down	down	correct
PEP.US	PepsiCo Inc	20230414	183.335	184.02	182.9201	183.51	2573142	183.51	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230414	10.22	10.22	10.22	10.22	0	10.22
PERI.US	Perion Network Ltd	20230414	39.81	40.79	39.57	40.26	566100	40.26	up	up	correct
PESI.US	Perma	20230414	9.07	9.08	7.52	8.25	895100	8.25	down	up	incorrect
PETQ.US	PetIQ Inc	20230414	11.24	11.72	11.16	11.69	263800	11.69	up	up	correct
PETS.US	PetMed Express Inc	20230414	15.78	15.91	15.49	15.71	260600	15.71	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230414	2.73	2.75	2.681	2.74	3400	2.74	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230414	0.53	0.572	0.3806	0.3806	5349	0.3806	down	up	incorrect
PETZ.US	TDH Holdings Inc	20230414	1.1	1.14	1.082	1.1	3800	1.1
PFALX.US	PFALX	20230414	6.89	6.89	6.89	6.89	0	6.89
PFBC.US	Preferred Bank	20230414	51.89	52.24	50.1	50.23	103200	50.23	down	down	correct
PFC.US	Premier Financial Corp	20230414	19.94	20	19.12	19.34	161978	19.34	down	down	correct
PFFLX.US	PFFLX	20230414	6.89	6.89	6.89	6.89	0	6.89
PFG.US	Principal Financial Group Inc	20230414	75.84	76.35	75	75.89	1291600	75.89	up	up	correct
PFIE.US	Profire Energy Inc	20230414	1.25	1.26	1.22	1.24	41400	1.24	down	down	correct
PFIN.US	P&F Industries Inc	20230414	5.15	5.18	5.15	5.18	700	5.18	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230414	42.8	42.8	41	41.36	10100	41.36	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230414	6.89	6.89	6.89	6.89	0	6.89
PFLT.US	PennantPark Floating Rate Capital Ltd	20230414	11.1	11.15	10.86	10.95	331300	10.85	down	down	correct
PFMT.US	Performant Financial Corporation	20230414	3.28	3.3	3.24	3.26	100500	3.26	down	down	correct
PFSW.US	PFSweb Inc	20230414	4.18	4.32	4.17	4.27	76600	4.27	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20230414	10.23	10.23	10.23	10.23	0	10.23
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230414	10.26	10.26	10.26	10.26	500	10.26
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230414	0.14	0.14	0.13	0.13	1470	0.13	down	down	correct
PFX.US	Phenixfin Corporation	20230414	35.95	35.95	35.95	35.95	715	35.95
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230414	22.069	22.069	22.069	22.069	100	22.069
PGC.US	Peapack	20230414	28.35	28.37	27.35	27.59	81600	27.59	down	down	correct
PGEN.US	Precigen Inc	20230414	1.1	1.12	1.02	1.05	1117800	1.05	down	down	correct
PGNY.US	Progyny Inc	20230414	33.08	33.08	32.04	32.39	563500	32.39	down	up	incorrect
PGRW.US	Progress Acquisition Corp	20230414	10.42	10.44	10.42	10.44	1800	10.44	up	up	correct
PGRWU.US	Progress Acquisition Corp	20230414	10.07	10.07	10.07	10.07	0	10.07
PGSS.US	UN	20230414	10.68	10.68	10.68	10.68	0	10.68
PHAR.US	Pharming Group NV	20230414	11.29	11.435	11.18	11.435	2800	11.435	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230414	10.48	10.57	9.641	9.98	477900	9.98	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230414	0.0003	0.0003	0.0003	0.0003	0	0.0003
PHIO.US	Phio Pharmaceuticals Corp	20230414	5.05	5.47	5.05	5.132	2000	5.132	up	up	correct
PHUN.US	Phunware Inc	20230414	0.73	0.76	0.701	0.701	498600	0.701	down	down	correct
PHUNW.US	Phunware Inc	20230414	0.2376	0.24	0.2171	0.2179	4100	0.2179	down	down	correct
PHVS.US	Pharvaris N.V	20230414	8.61	8.75	8.42	8.7	2800	8.7	up	up	correct
PI.US	Impinj Inc	20230414	137.32	141.1	134.24	137.46	232300	137.46	up	up	correct
PIIVX.US	PIIVX	20230414	41.54	41.54	41.54	41.54	0	41.54
PINC.US	Premier Inc	20230414	32.12	32.32	31.99	32.13	332200	32.13	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230414	0.762	0.772	0.718	0.718	108100	0.718	down	down	correct
PIXY.US	ShiftPixy Inc	20230414	4.1	4.71	3.77	4.11	454300	4.11	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20230414	17.54	17.54	17.09	17.15	19000	17.15	down	down	correct
PKOH.US	Park	20230414	12.44	12.98	12.14	12.36	25893	12.36	down	down	correct
PLAB.US	Photronics Inc	20230414	15.64	15.82	15.48	15.65	308400	15.65	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230414	34.96	35.455	34.61	35.18	997300	35.18	up	up	correct
PLBC.US	Plumas Bancorp	20230414	36.7	37.39	36.19	36.65	11800	36.65	down	up	incorrect
PLBY.US	PLBY Group Inc	20230414	1.74	1.78	1.67	1.69	521700	1.69	down	down	correct
PLCE.US	The Children's Place Inc	20230414	31.3	32.67	30.85	31.13	985700	31.13	down	down	correct
PLL.US	Piedmont Lithium Inc	20230414	54.52	57.45	54.43	56.175	441600	56.175	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230414	10.3	10.3	10.3	10.3	200	10.3
PLMIU.US	Plum Acquisition Corp. I	20230414	10.16	10.16	10.16	10.16	100	10.16
PLMIW.US	Plum Acquisition Corp. I	20230414	0.16	0.17	0.16	0.17	15505	0.17	up	up	correct
PLMR.US	Palomar Holdings Inc	20230414	54.78	55.1	52.63	53.95	94800	53.95	down	down	correct
PLPC.US	Preformed Line Products Company	20230414	127.69	127.69	125.16	125.35	8500	125.35	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230414	25.93	26.59	25.75	26.5	445491	26.5	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230414	6.7	6.7	5.46	5.78	288500	5.78	down	down	correct
PLTK.US	Playtika Holding Corp	20230414	11.07	11.19	10.79	10.82	1684200	10.82	down	up	incorrect
PLUG.US	Plug Power Inc	20230414	9.31	9.41	8.88	9.04	25266800	9.04	down	up	incorrect
PLUS.US	ePlus inc	20230414	50.25	51.25	49.99	50.67	74800	50.67	up	down	incorrect
PLXP.US	PLx Pharma Inc	20230414	0.0405	0.0418	0.0202	0.0207	4322028	0.0207	down	down	correct
PLXS.US	Plexus Corp	20230414	96.02	97.5	95.62	96.44	235200	96.44	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230414	9.31	9.4	9.24	9.39	889900	9.39	up	up	correct
PMAAX.US	PMAAX	20230414	10.02	10.02	10.02	10.02	0	10.02
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230414	2.94	3	2.93	2.95	76900	2.95	up	up	correct
PMD.US	Psychemedics Corporation	20230414	5.35	5.36	5.13	5.27	12300	5.27	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20230414	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230414	10.02	10.02	10.02	10.02	0	10.02
PMGM.US	Priveterra Acquisition Corp	20230414	10.17	10.17	10.17	10.17	0	10.17
PMGMU.US	Priveterra Acquisition Corp	20230414	10.19	10.19	10.19	10.19	0	10.19
PMGMW.US	Priveterra Acquisition Corp	20230414	0.07	0.07	0.041	0.041	59930	0.041	down	down	correct
PMIFX.US	PMIFX	20230414	8.3	8.3	8.3	8.3	0	8.3
PMT.US	PC	20230414	17.54	17.9	17.425	17.63	52547	17.63	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230414	42.82	43	41.784	42.49	38000	42.49	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230414	4.56	4.62	4.33	4.39	325800	4.39	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230414	9.25	9.35	9.1	9.35	1600	9.35	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20230414	55.12	56.03	52.13	52.88	672600	52.88	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20230414	23.862	24	23.4	23.8	5700	23.8	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230414	5.19	5.21	5.08	5.11	255300	5.11	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230414	94.99	96.32	93.17	94.7	9400	94.7	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230414	7.14	7.505	6.95	7.46	509500	7.46	up	up	correct
PNTG.US	The Pennant Group Inc	20230414	13.33	13.48	13	13.11	103400	13.11	down	down	correct
POAI.US	Predictive Oncology Inc	20230414	0.575	0.694	0.313	0.38	41115100	0.38	down	down	correct
PODD.US	Insulet Corporation	20230414	317.04	320.51	316.02	318.82	527100	318.82	up	up	correct
POLA.US	Polar Power Inc	20230414	1.19	1.2	1.08	1.1	40200	1.1	down	up	incorrect
POOL.US	Pool Corporation	20230414	339.13	340.79	327.52	330.25	625400	330.25	down	down	correct
POWI.US	Power Integrations Inc	20230414	80.06	80.82	77.83	78.84	346000	78.84	down	down	correct
POWL.US	Powell Industries Inc	20230414	41.37	41.69	41.17	41.35	31900	41.35	down	down	correct
POWW.US	AMMO Inc	20230414	2.12	2.16	2.05	2.06	315800	2.06	down	up	incorrect
POWWP.US	AMMO Inc	20230414	24.73	24.73	24.27	24.3	1400	24.3	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230414	23.2	23.24	22.22	22.48	445300	22.48	down	down	correct
PPBT.US	Purple Biotech Ltd	20230414	1.88	1.99	1.88	1.97	16900	1.97	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230414	23.45	23.72	23.21	23.37	549700	23.37	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230414	10.56	10.56	10.56	10.56	0	10.56
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230414	10.17	10.17	10.17	10.17	1	10.17
PPIH.US	Perma	20230414	10.75	11.09	10.75	10.94	1100	10.94	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230414	4.63	4.98	4.461	4.88	183500	4.88	up	up	correct
PPTA.US	Midas Gold Corp.	20230414	5.17	5.17	4.51	4.72	311800	4.72	down	down	correct
PRAA.US	PRA Group Inc	20230414	39.25	39.49	38.61	38.68	130400	38.68	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230414	0.953	1.02	0.932	1	687600	1	up	down	incorrect
PRCH.US	Porch Group Inc	20230414	1.32	1.37	1.3	1.34	530500	1.34	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230414	36.35	36.79	35.73	36.02	305000	36.02	down	down	correct
PRDEX.US	PREDEX Funds	20230414	28.85	28.85	28.85	28.85	0	28.85
PRDO.US	Perdoceo Education Corporation	20230414	13.55	13.67	13.39	13.55	249600	13.55
PRFT.US	Perficient Inc	20230414	70.2	70.45	68.12	69.5	101900	69.5	down	down	correct
PRFX.US	PainReform Ltd	20230414	0.645	0.665	0.59	0.604	21800	0.604	down	down	correct
PRGS.US	Progress Software Corporation	20230414	56.56	57.01	56.13	56.62	269500	56.62	up	up	correct
PRIM.US	Primoris Services Corporation	20230414	25.5	25.755	25.16	25.27	128597	25.27	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20230414	40.95	40.95	40.95	40.95	0	40.95
PRLD.US	Prelude Therapeutics Incorporated	20230414	8.05	8.28	7.9	8.12	103800	8.12	up	up	correct
PRLVX.US	PRLVX	20230414	40.39	40.39	40.39	40.39	0	40.39
PROC.US	Procaps Group S.A. Ordinary Shares	20230414	4.61	4.74	4.28	4.28	76600	4.28	down	down	correct
PROF.US	Profound Medical Corp	20230414	9.89	10.267	9.69	10.1	7400	10.1	up	up	correct
PRPH.US	ProPhase Labs Inc	20230414	8.55	8.55	8.09	8.16	50500	8.16	down	down	correct
PROV.US	Provident Financial Holdings Inc	20230414	13.43	13.69	13.43	13.57	4400	13.57	up	up	correct
PRPL.US	Purple Innovation Inc	20230414	2.53	2.75	2.49	2.54	2269300	2.54	up	down	incorrect
PRPO.US	Precipio Inc	20230414	0.63	0.649	0.612	0.623	32700	0.623	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230414	2.22	2.275	2.21	2.23	344700	2.23	up	up	correct
PRSR.US	Prospector Capital Corp	20230414	9.96	9.965	9.96	9.96	1300	9.96
PRSRU.US	Prospector Capital Corp	20230414	9.95	9.99	9.95	9.99	400	9.99	up	up	correct
PRSRW.US	Prospector Capital Corp	20230414	0.0768	0.0772	0.0644	0.07	6580	0.07	down	down	correct
PRTA.US	Prothena Corporation plc	20230414	51.64	52.32	49.91	50.43	458600	50.43	down	down	correct
PRTC.US	PureTech Health plc	20230414	27.5	27.5	27.5	27.5	1	27.5
PRTG.US	Portage Biotech Inc	20230414	3.25	3.25	3.01	3.15	5500	3.15	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20230414	3.95	4.05	3.665	3.84	15100	3.84	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20230414	2.67	2.78	2.65	2.72	261000	2.72	up	down	incorrect
PRTS.US	CarParts.com Inc	20230414	5.01	5.06	4.9	5.05	706700	5.05	up	up	correct
PRVA.US	Privia Health Group Inc	20230414	26.66	26.78	24.5	24.72	855100	24.72	down	down	correct
PRVB.US	Provention Bio Inc	20230414	24.3	24.43	24.25	24.35	1975400	24.35	up	up	correct
PSA.US	PQ	20230414	18.28	18.28	18.2	18.2	2857	18.2	down	down	correct
PSEC.US	Prospect Capital Corporation	20230414	6.94	6.99	6.85	6.89	1107400	6.89	down	up	incorrect
PSHG.US	Performance Shipping Inc	20230414	0.94	0.96	0.9	0.93	204600	0.93	down	up	incorrect
PSMT.US	PriceSmart Inc	20230414	76.89	77.27	75.93	76.35	128100	76.35	down	down	correct
PSNL.US	Personalis Inc	20230414	3.23	3.27	3	3.06	274300	3.06	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230414	16.59	16.59	16.59	16.59	0	16.59
PSTV.US	Plus Therapeutics Inc	20230414	0.27	0.28	0.27	0.28	397300	0.28	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20230414	2.43	2.49	2.23	2.25	914712	2.25	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230414	1.34	1.39	1.29	1.32	33900	1.32	down	down	correct
PTC.US	PTC Inc	20230414	127.73	130.08	127.01	127.73	440200	127.73
PTCT.US	PTC Therapeutics Inc	20230414	49.21	49.7	48.45	49.27	430600	49.27	up	up	correct
PTDEX.US	PREDEX	20230414	29.02	29.02	29.02	29.02	0	29.02
PTE.US	PolarityTE Inc	20230414	0.4	0.42	0.4	0.41	41700	0.41	up	up	correct
PTEN.US	Patterson	20230414	12.31	12.36	11.78	12.04	2325700	12.04	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20230414	19.71	19.71	18.36	18.74	719900	18.74	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230414	1.7	1.76	1.66	1.72	15500	1.72	up	down	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20230414	0.0357	0.0357	0.0204	0.0204	802	0.0204	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230414	20.13	20.22	19.57	19.85	452200	19.85	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20230414	20.63	20.85	20.45	20.59	13000	20.59	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230414	4.15	4.735	4.15	4.645	3374	4.645	up	up	correct
PTON.US	Peloton Interactive Inc	20230414	10.08	10.1	9.56	9.58	9260800	9.58	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230414	1.82	8.52	1.41	4.59	76992300	4.59	up	down	incorrect
PTRA.US	Proterra Inc	20230414	1.28	1.31	1.2	1.25	1644600	1.25	down	down	correct
PTRS.US	Partners Bancorp	20230414	7.69	7.69	7.5	7.5	1600	7.5	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230414	25.71	26.28	25.42	25.72	23100	25.72	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20230414	8.07	8.21	7.9	8.04	359700	8.04	down	down	correct
PUBM.US	PubMatic Inc	20230414	14.55	14.71	14.23	14.25	274300	14.25	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230414	10.2	10.207	10.2	10.2	17800	10.2
PUCKU.US	Goal Acquisitions Corp	20230414	10.22	10.22	10.22	10.22	0	10.22
PUCKW.US	Goal Acquisitions Corp	20230414	0.04	0.04	0.04	0.04	12613	0.04
PULM.US	Pulmatrix Inc	20230414	2.71	3	2.71	2.97	27800	2.97	up	up	correct
PUYI.US	Puyi Inc	20230414	5.77	5.77	5.77	5.77	155	5.77
PVBC.US	Provident Bancorp Inc	20230414	6.72	6.95	6.52	6.73	120400	6.73	up	up	correct
PWDEX.US	PREDEX	20230414	29.02	29.02	29.02	29.02	0	29.02
PWFL.US	PowerFleet Inc	20230414	3	3.03	2.89	2.97	67100	2.97	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20230414	23.32	23.49	23.3	23.36	5500	23.36	up	up	correct
PWP.US	Perella Weinberg Partners	20230414	8.81	8.91	8.72	8.76	120500	8.76	down	down	correct
PXLW.US	Pixelworks Inc	20230414	1.43	1.43	1.4	1.41	55800	1.41	down	down	correct
PXS.US	Pyxis Tankers Inc	20230414	5.61	5.65	5.559	5.63	51900	5.63	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20230414	24.91	24.91	24.415	24.415	4100	24.415	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230414	1.51	1.51	1.51	1.51	200	1.51
PYCR.US	Paycor HCM Inc. Common Stock	20230414	24.65	25.25	24.17	24.84	235800	24.84	up	up	correct
PYPD.US	PolyPid Ltd	20230414	0.42	0.44	0.415	0.44	166800	0.44	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20230414	75.2	76.735	75.15	76.53	8898000	76.53	up	up	correct
PYR.US	PyroGenesis Canada Inc	20230414	0.794	0.804	0.76	0.764	22400	0.764	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230414	3.47	3.57	3.15	3.47	1720700	3.47
PZZA.US	Papa John's International Inc	20230414	76.72	78.25	76.61	77.06	341400	77.06	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230414	120.87	121.92	118.76	120.16	4832400	120.16	down	down	correct
QCRH.US	QCR Holdings Inc	20230414	43	43.09	41.38	41.62	44200	41.62	down	down	correct
QDEL.US	Quidel Corporation	20230414	96	98.67	93.27	94.16	1377700	94.16	down	down	correct
QFIN.US	360 DigiTech Inc	20230414	19.13	19.29	18.61	18.81	435900	18.81	down	down	correct
QH.US	Quhuo Limited	20230414	1.88	1.95	1.43	1.78	273500	1.78	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230414	6.85	6.97	6.7	6.93	117500	6.93	up	down	incorrect
QIWI.US	QIWI plc	20230414	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230414	0.91	1.05	0.905	0.95	413000	0.95	up	up	correct
QLI.US	Qilian International Holding Group Limited	20230414	1.21	1.21	1.2	1.2	1800	1.2	down	down	correct
QLYS.US	Qualys Inc	20230414	130.06	130.06	126.57	128.55	233400	128.55	down	up	incorrect
QMCO.US	Quantum Corporation	20230414	1.02	1.04	0.95	0.97	179100	0.97	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230414	0.46	0.57	0.45	0.507	1382000	0.507	up	down	incorrect
QNST.US	QuinStreet Inc	20230414	14.28	14.28	12.63	13.24	1026300	13.24	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230414	23.68	23.83	23.54	23.62	71900	23.62	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230414	5.81	5.89	5.66	5.79	19400	5.79	down	down	correct
QRTEA.US	Qurate Retail Inc	20230414	0.88	0.92	0.78	0.8	5260800	0.8	down	down	correct
QRTEB.US	Qurate Retail Inc	20230414	4.32	4.32	4.11	4.26	1000	4.26	down	down	correct
QRTEP.US	Qurate Retail Inc	20230414	31.63	32.06	30	30.93	42100	30.93	down	down	correct
QRVO.US	Qorvo Inc	20230414	93.09	94.5	92.49	93.58	885000	93.58	up	up	correct
QSI.US	Quantum	20230414	1.55	1.56	1.485	1.52	526700	1.52	down	down	correct
QSIAW.US	Quantum	20230414	0.13	0.1646	0.13	0.1511	3153	0.1511	up	up	correct
QTRX.US	Quanterix Corporation	20230414	13.77	13.8	12.75	12.91	266400	12.91	down	down	correct
QTT.US	Qutoutiao Inc	20230414	0.182	0.182	0.182	0.182	0	0.182
QUBT.US	Quantum Computing Inc. Common Stock	20230414	1.29	1.32	1.24	1.27	88800	1.27	down	down	correct
QUIK.US	QuickLogic Corporation	20230414	5.7	5.8	5.6	5.68	7500	5.68	down	down	correct
QURE.US	uniQure N.V	20230414	19.51	19.61	18.8	19.55	357900	19.55	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230414	14.69	14.69	14.65	14.65	860700	14.65	down	up	incorrect
RAIL.US	FreightCar America Inc	20230414	3.03	3.05	3.01	3.04	17200	3.04	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20230414	7.53	7.79	7.4	7.45	102200	7.45	down	down	correct
RAND.US	Rand Capital Corporation	20230414	13.43	13.43	13.43	13.43	13	13.43
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230414	5.33	5.538	5.14	5.24	36300	5.24	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20230414	17.3	17.3	16.29	16.77	387500	16.77	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230414	38.61	38.61	37.485	38.2	556800	38.2	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230414	1.32	1.35	1.31	1.35	64200	1.35	up	up	correct
RBB.US	RBB Bancorp	20230414	14.56	14.65	13.86	14	33677	14	down	down	correct
RBBN.US	Ribbon Communications Inc	20230414	2.92	2.94	2.76	2.8	1168400	2.8	down	down	correct
RBCAA.US	Republic Bancorp Inc	20230414	40.6	40.93	39.55	39.65	14800	39.65	down	down	correct
RBCN.US	Rubicon Technology Inc	20230414	1.53	1.56	1.53	1.56	200	1.56	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20230414	7.38	7.56	7.36	7.449	2100	7.449	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230414	0.97	1	0.95	0.95	43600	0.95	down	down	correct
RCEL.US	AVITA Medical Inc	20230414	15.75	15.75	15.11	15.74	243500	15.74	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230414	9.76	9.76	9.76	9.76	0	9.76
RCICX.US	Resource Credit Income Fund Class C	20230414	9.87	9.87	9.87	9.87	0	9.87
RCII.US	Rent	20230414	23.96	24.49	23.745	23.94	347049	23.94	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230414	9.77	9.77	9.77	9.77	0	9.77
RCILX.US	RCILX	20230414	9.76	9.76	9.76	9.76	0	9.76
RCIWX.US	Resource Credit Income Fund Class W Shar	20230414	9.75	9.75	9.75	9.75	0	9.75
RCKT.US	Rocket Pharmaceuticals Inc	20230414	18.39	18.58	17.26	17.84	697700	17.84	down	down	correct
RCKY.US	Rocky Brands Inc	20230414	25.41	25.91	25.12	25.84	20000	25.84	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20230414	12.45	16.25	12.03	14.233	113100	14.233	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230414	12.9	15.47	12.78	14.74	6900	14.74	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20230414	0.1	0.15	0.0834	0.12	86077	0.12	up	up	correct
RCM.US	R1 RCM Inc	20230414	15.16	15.265	14.925	15.16	1858200	15.16
RCMT.US	RCM Technologies Inc	20230414	12.04	12.3	12.02	12.12	51800	12.12	up	up	correct
RCON.US	Recon Technology Ltd	20230414	0.38	0.39	0.36	0.39	321000	0.39	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20230414	0.2626	0.3184	0.2375	0.249	121900	0.249	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230414	0.0492	0.0492	0.0492	0.0492	119	0.0492
RDCM.US	RADCOM Ltd	20230414	9.62	9.85	9.62	9.85	900	9.85	up	up	correct
RDFN.US	Redfin Corporation	20230414	9.07	9.16	8.6	8.88	2176000	8.88	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230414	3.38	3.38	3.03	3.21	108100	3.21	down	down	correct
RDI.US	Reading International Inc	20230414	3.26	3.28	3.25	3.28	1100	3.28	up	up	correct
RDIB.US	Reading International Inc	20230414	19.45	19.48	19.05	19.39	1190	19.39	down	down	correct
RDNT.US	RadNet Inc	20230414	27.29	27.38	26.56	27.3	299700	27.3	up	up	correct
RDVT.US	Red Violet Inc	20230414	15.9	16.17	15.72	16.17	14500	16.17	up	up	correct
RDWR.US	Radware Ltd	20230414	22.8	23.25	22.8	23.02	72000	23.02	up	up	correct
REAL.US	The RealReal Inc	20230414	1.18	1.2	1.12	1.15	1369800	1.15	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230414	1.28	1.37	1.28	1.32	82400	1.32	up	down	incorrect
REE.US	REE Automotive Ltd.	20230414	0.323	0.37	0.313	0.328	317400	0.328	up	up	correct
REED.US	Reed's Inc	20230414	3.25	3.35	3.249	3.249	3122	3.249	down	down	correct
REFR.US	Research Frontiers Incorporated	20230414	1.64	1.65	1.55	1.57	39400	1.57	down	down	correct
REG.US	Regency Centers Corporation	20230414	60.38	60.64	59.15	59.66	708000	59.66	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20230414	828.84	831.33	821.88	829.33	456900	829.33	up	up	correct
REKR.US	Rekor Systems Inc	20230414	1.27	1.28	1.2	1.22	137300	1.22	down	down	correct
RELI.US	Reliance Global Group Inc	20230414	3.3	3.9	2.99	2.99	608100	2.99	down	down	correct
RELIW.US	Reliance Global Group Inc	20230414	0.11	0.11	0.1075	0.1075	1180	0.1075	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20230414	17.87	18.12	16.93	17.61	829500	17.61	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20230414	17.52	17.71	17.12	17.25	387200	17.25	down	down	correct
REPL.US	Replimune Group Inc	20230414	16.23	16.58	15.92	16.13	653000	16.13	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20230414	95.38	96.59	92.93	94.55	442900	94.55	down	down	correct
RETO.US	ReTo Eco	20230414	0.298	0.305	0.295	0.305	82200	0.305	up	down	incorrect
REVE.US	Alpine Acquisition Corporation Common Stock	20230414	10.54	10.54	10.54	10.54	0	10.54
REVEU.US	Alpine Acquisition Corp Unit	20230414	10.53	10.53	10.53	10.53	0	10.53
REYN.US	Reynolds Consumer Products Inc	20230414	27.23	27.42	27.135	27.31	221100	27.31	up	up	correct
RFIL.US	RF Industries Ltd	20230414	4.44	4.48	4.25	4.25	2900	4.25	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230414	27.275	28	27.275	28	500	28	up	up	correct
RGCO.US	RGC Resources Inc	20230414	23.53	23.64	22.65	22.71	63800	22.71	down	down	correct
RGEN.US	Repligen Corporation	20230414	177.72	178.69	173.49	174.03	435900	174.03	down	down	correct
RGLD.US	Royal Gold Inc	20230414	142.18	143.98	139.11	141.37	508700	141.37	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230414	1.25	1.25	1.11	1.19	82100	1.19	down	down	correct
RILYM.US	RILYM	20230414	21.759	21.759	21.21	21.36	14300	21.36	down	down	correct
RGNX.US	REGENXBIO Inc	20230414	19.31	19.31	18.635	18.96	250200	18.96	down	down	correct
RGP.US	Resources Connection Inc	20230414	15.89	16.08	15.62	15.76	232100	15.76	down	down	correct
RIBT.US	RiceBran Technologies	20230414	1	1.03	1	1.01	36600	1.01	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230414	75.46	76.04	74.2	75.16	31300	75.16	down	down	correct
RIDE.US	Lordstown Motors Corp	20230414	0.54	0.544	0.53	0.539	1498400	0.539	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230414	1.27	1.28	1.21	1.23	1017700	1.23	down	down	correct
RILY.US	B. Riley Financial Inc	20230414	27.9	28.13	26.86	27.97	256200	27.97	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230414	19.23	19.435	18.96	19.33	10800	19.33	up	up	correct
RILYN.US	B. Riley Financial Inc	20230414	19.03	19.18	18.85	18.92	18000	18.92	down	down	correct
RILYP.US	B. Riley Financial Inc	20230414	19.8	20.02	19.78	19.78	10900	19.3529	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230414	18.23	18.37	17.79	18.18	34200	18.18	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230414	16.72	16.92	16.51	16.72	38800	16.72
RIOT.US	Riot Blockchain Inc	20230414	13.83	13.89	12.75	13.48	30773000	13.48	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230414	13.862	13.92	13.161	13.38	36859400	13.38	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230414	6.97	7.19	6.67	6.67	7500	6.67	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20230414	4.09	4.1	3.935	4.02	2218700	4.02	down	down	correct
RLAY.US	Relay Therapeutics Inc	20230414	18.31	18.67	17.08	17.44	1388200	17.44	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20230414	2.6	2.88	2.5701	2.71	305889	2.71	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230414	4.37	4.495	4.25	4.31	50400	4.31	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230414	9.85	10.07	9.55	9.66	41300	9.66	down	down	correct
RMBL.US	RumbleON Inc	20230414	8.5	8.86	7.514	7.84	289300	7.84	down	down	correct
RMBS.US	Rambus Inc	20230414	50.58	51.06	49.43	50.06	799300	50.06	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230414	5.32	5.35	5.17	5.29	15200	5.29	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20230414	9.97	9.97	9.97	9.97	5	9.97
RMGCU.US	RMG Acquisition Corp. III	20230414	9.97	9.97	9.97	9.97	0	9.97
RMGCW.US	RMG Acquisition Corp. III	20230414	0.1405	0.1405	0.12	0.12	125114	0.12	down	down	correct
RMNI.US	Rimini Street Inc	20230414	4.1	4.229	3.99	4	125700	4	down	down	correct
RMR.US	The RMR Group Inc	20230414	25.27	25.28	24.82	25.03	37820	24.6256	down	down	correct
RMTI.US	Rockwell Medical Inc	20230414	2.07	2.07	1.97	1.99	63700	1.99	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20230414	15.26	15.33	14.72	14.98	1078658	14.98	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230414	0.373	0.4	0.373	0.395	230300	0.395	up	up	correct
RNLX.US	Renalytix Plc	20230414	2.46	2.48	2.39	2.48	37500	2.48	up	up	correct
RNST.US	Renasant Corporation	20230414	29.58	29.94	28.3	28.51	168100	28.51	down	up	incorrect
RNW.US	Renew Energy Global PLC	20230414	5.65	5.69	5.555	5.6	278000	5.6	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230414	0.8	0.8	0.8	0.8	1100	0.8
RNXT.US	RenovoRx Inc. Common Stock	20230414	2.66	2.81	2.65	2.8	14800	2.8	up	up	correct
ROAD.US	Construction Partners Inc	20230414	25.34	25.54	24.885	24.94	98200	24.94	down	up	incorrect
ROCC.US	Ranger Oil Corporation	20230414	43.55	43.98	43.2	43.6	211300	43.6	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230414	10.45	10.45	10.45	10.45	0	10.45
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230414	10.39	10.39	10.39	10.39	1	10.39
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230414	0.3	0.3	0.3	0.3	25400	0.3
ROCK.US	Gibraltar Industries Inc	20230414	48.18	49.35	47.36	47.58	180500	47.58	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230414	13.1	13.3	12.85	12.98	706000	12.98	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230414	7.56	7.56	7.01	7.11	1814000	7.11	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230414	1.42	1.42	1.31	1.31	954	1.31	down	down	correct
ROKU.US	Roku Inc	20230414	63.13	63.46	60.94	61.72	6008700	61.72	down	down	correct
ROOT.US	Root Inc	20230414	4.18	4.2299	3.81	4	116609	4	down	down	correct
ROST.US	Ross Stores Inc	20230414	104.25	106.22	103.69	104.6	1324700	104.6	up	up	correct
ROVR.US	Rover Group Inc	20230414	4.25	4.43	4.24	4.4	276600	4.4	up	up	correct
RPAY.US	Repay Holdings Corporation	20230414	6.81	6.9	6.73	6.85	515400	6.85	up	up	correct
RPD.US	Rapid7 Inc	20230414	46.04	47.19	45.05	46.96	787900	46.96	up	down	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20230414	6.83	7.05	6.4	6.8	34500	6.8	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230414	1.01	1.05	1	1.01	45100	1.01
RPRX.US	Royalty Pharma plc	20230414	36.39	36.54	36.05	36.26	1232700	36.26	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20230414	9.16	9.45	8.9	9.07	120400	9.07	down	down	correct
RRBI.US	Red River Bancshares Inc	20230414	47.66	48.25	46.45	47.21	3500	47.21	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230414	14.81	15.43	14.81	15.24	249700	15.24	up	up	correct
RRR.US	Red Rock Resorts Inc	20230414	43.69	44.07	43.03	43.55	225800	43.55	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20230414	2.62	2.8593	2.57	2.7	281105	2.7	up	up	correct
RSSS.US	Research Solutions Inc	20230414	2.12	2.14	2.06	2.14	3900	2.14	up	up	correct
RSVR.US	Reservoir Media Inc	20230414	6.45	6.575	6.16	6.24	29000	6.24	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230414	1.6	1.6	1.6	1.6	5	1.6
RUBY.US	Rubius Therapeutics Inc	20230414	0.023	0.023	0.021	0.021	78954	0.021	down	up	incorrect
RUN.US	Sunrun Inc	20230414	20.09	20.09	18.97	19.44	6353100	19.44	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230414	54.05	54.44	53.5	54.16	150400	54.16	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230414	60.26	60.51	59.15	59.89	37900	59.89	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230414	16.61	16.75	16.46	16.67	219900	16.67	up	up	correct
RVMD.US	Revolution Medicines Inc	20230414	22.25	22.43	21.64	22.14	720200	22.14	down	up	incorrect
RZLT.US	Rezolute Inc	20230414	1.8	1.863	1.72	1.75	20400	1.75	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230414	30.4	30.77	29.75	30.41	1819900	30.41	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230414	4.66	4.81	4.63	4.78	25700	4.78	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230414	1.19	1.2	1.135	1.1996	10293	1.1996	up	up	correct
RVSB.US	Riverview Bancorp Inc	20230414	5.62	5.62	5.44	5.49	9800	5.49	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20230414	12.2	12.37	12.1	12.15	136700	12.15	down	up	incorrect
RWLK.US	ReWalk Robotics Ltd	20230414	0.678	0.698	0.649	0.661	82700	0.661	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20230414	112.47	115.97	110.66	114.01	627339	114.01	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20230414	6.52	6.57	5.86	5.94	1126500	5.94	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230414	18.08	18.08	17.48	17.59	99100	17.59	down	down	correct
RXT.US	Rackspace Technology Inc	20230414	1.9	1.915	1.74	1.79	1125439	1.79	down	down	correct
RYAAY.US	Ryanair Holdings plc	20230414	93.5	94.13	92.84	93.48	176800	93.48	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230414	19.25	19.48	18.59	19.4	404700	19.4	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20230414	25.51	25.51	25.323	25.44	11800	25.44	down	down	correct
SABR.US	Sabre Corporation	20230414	4.19	4.2	4.035	4.07	7366700	4.07	down	down	correct
SABRP.US	Sabre Corporation	20230414	61.06	61.06	60.35	60.35	1000	60.35	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230414	0.63	0.78	0.6	0.726	2159000	0.726	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20230414	0.0625	0.0625	0.041	0.05	61099	0.05	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230414	76.19	76.19	73.96	74.4	45000	74.4	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230414	44.07	44.31	43.18	43.97	357600	43.97	down	down	correct
SAIA.US	Saia Inc	20230414	257.24	264.71	255.31	261.46	428000	261.46	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20230414	24.67	25	24.05	24.49	7900	24.49	down	down	correct
SALM.US	Salem Media Group Inc	20230414	1.06	1.07	1.05	1.05	12600	1.05	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230414	10.38	10.6	10.38	10.5	7469	10.5	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20230414	17.96	18.45	17.93	18.41	16700	18.41	up	up	correct
SANA.US	Sana Biotechnology Inc	20230414	4.92	5.23	4.8	5.19	2579353	5.19	up	down	incorrect
SANM.US	Sanmina Corporation	20230414	56.59	57.45	55.69	56.31	237200	56.31	down	up	incorrect
SANW.US	S&W Seed Company	20230414	1.2	1.36	1.2	1.35	29700	1.35	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20230414	24.37	24.6	23.29	23.39	317300	23.39	down	down	correct
SATS.US	EchoStar Corporation	20230414	18.12	18.27	17.29	17.48	171900	17.48	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20230414	23.53	23.53	22.83	23.32	506600	23.32	down	up	incorrect
SBAC.US	SBA Communications Corporation	20230414	264.72	265.72	256.33	258.53	548400	258.53	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230414	23.3	23.5	22.26	22.5	581300	22.5	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230414	0.45	0.45	0.42	0.43	53000	0.43	down	down	correct
SBFG.US	SB Financial Group Inc	20230414	14.63	15.21	14.28	14.53	8400	14.53	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20230414	20.72	20.78	20.3	20.51	952400	20.51	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20230414	22.24	22.35	21.97	22.18	792000	22.18	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230414	11.83	11.88	11.61	11.65	1683000	11.65	down	down	correct
SBSI.US	Southside Bancshares Inc	20230414	33.36	33.87	32.28	32.47	82300	32.47	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230414	5.73	5.86	5.65	5.7	15800	5.7	down	down	correct
SBUX.US	Starbucks Corporation	20230414	106.91	108.17	106.85	107.47	3962100	107.47	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230414	10.19	10.2	10.19	10.19	5700	10.19
SCAQU.US	Stratim Cloud Acquisition Corp	20230414	10.29	10.29	10.29	10.29	0	10.29
SCAQW.US	Stratim Cloud Acquisition Corp	20230414	0.21	0.22	0.21	0.22	124103	0.22	up	up	correct
SCHL.US	Scholastic Corporation	20230414	35.34	35.64	35.01	35.38	132800	35.38	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230414	32.1	32.27	31.075	31.54	169055	31.3505	down	down	correct
SCKT.US	Socket Mobile Inc	20230414	1.83	1.83	1.79	1.82	11000	1.82	down	down	correct
SCOR.US	comScore Inc	20230414	1.14	1.15	1.06	1.08	281000	1.08	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230414	11.5	11.524	9.41	9.57	587000	9.57	down	down	correct
SCPL.US	SciPlay Corporation	20230414	17.08	17.23	16.99	17.08	911800	17.08
SCPS.US	Scopus BioPharma Inc	20230414	0.06	0.06	0.041	0.055	1500	0.055	down	down	correct
SCSC.US	ScanSource Inc	20230414	29.59	29.92	29.4	29.77	74700	29.77	up	up	correct
SCVL.US	Shoe Carnival Inc	20230414	26.03	26.89	25.98	26.05	330200	26.05	up	up	correct
SCWX.US	SecureWorks Corp	20230414	8.56	8.775	8.39	8.5	25800	8.5	down	down	correct
SCYX.US	SCYNEXIS Inc	20230414	3	3.209	2.97	3.14	789200	3.14	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230414	10.07	10.08	10.02	10.02	3300	10.02	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20230414	10.1	10.1	10.1	10.1	0	10.1
SDACW.US	Sustainable Development Acquisition I Corp	20230414	0.045	0.0849	0.045	0.0849	208898	0.0849	up	up	correct
SDC.US	SmileDirectClub Inc	20230414	0.439	0.45	0.43	0.432	684700	0.432	down	down	correct
SDGR.US	Schrödinger Inc	20230414	28.08	28.52	27.465	27.49	374900	27.49	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230414	1.05	1.06	0.904	0.994	2883800	0.994	down	up	incorrect
SEAC.US	SeaChange International Inc	20230414	0.51	0.53	0.47	0.5	125500	0.5	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230414	7.7	7.76	7.66	7.67	158500	7.67	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20230414	2.15	2.15	2.15	2.15	0	2.15
SECO.US	Secoo Holding Limited	20230414	0.822	0.822	0.73	0.76	438100	0.76	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20230414	305.95	310	297.11	300.46	582500	300.46	down	up	incorrect
SEED.US	Origin Agritech Limited	20230414	5.83	6.18	5.83	6.18	23100	6.18	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230414	0.81	0.85	0.78	0.78	334200	0.78	down	down	correct
SEER.US	Seer Inc	20230414	4.18	4.195	3.87	3.9	245407	3.9	down	down	correct
SEIC.US	SEI Investments Company	20230414	58.28	58.63	57.86	58.09	314900	58.09	down	down	correct
SELB.US	Selecta Biosciences Inc	20230414	1.21	1.23	1.18	1.21	595200	1.21
SELF.US	Global Self Storage Inc	20230414	5.25	5.42	5.21	5.3	29100	5.3	up	up	correct
SENEA.US	Seneca Foods Corporation	20230414	51.72	52.06	50.13	50.2	24600	50.2	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20230414	52	52	52	52	33	52
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230414	3.5	3.63	3.3	3.37	67600	3.37	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230414	37.9	37.9	37.9	37.9	121	37.9
SFBS.US	ServisFirst Bancshares Inc	20230414	52.86	53.1644	50.06	50.5	175110	50.5	down	down	correct
SFIX.US	Stitch Fix Inc	20230414	4.38	4.5	4.28	4.38	1768200	4.38
SFM.US	Sprouts Farmers Market Inc	20230414	34.13	34.35	33.12	33.125	1276050	33.125	down	down	correct
SFNC.US	Simmons First National Corporation	20230414	17.36	17.37	16.34	16.58	591600	16.58	down	down	correct
SFST.US	Southern First Bancshares Inc	20230414	31.17	31.17	29.92	30.23	17200	30.23	down	down	correct
SFT.US	Shift Technologies Inc	20230414	1.38	1.385	1.26	1.31	176093	1.31	down	down	correct
SGA.US	Saga Communications Inc	20230414	23.96	24.09	23.5	23.75	11300	23.75	down	down	correct
SGBX.US	SG Blocks Inc	20230414	0.89	0.912	0.885	0.9	22000	0.9	up	up	correct
SGC.US	Superior Group of Companies Inc	20230414	7.46	7.93	7.46	7.73	48400	7.73	up	up	correct
SGEN.US	Seagen Inc	20230414	205.1	206.89	204.92	205.5	2052200	205.5	up	up	correct
SGH.US	SMART Global Holdings Inc	20230414	16.34	16.49	16.06	16.38	293300	16.38	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230414	9.255	9.39	9.16	9.18	42700	9.18	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230414	10.635	10.635	10.635	10.635	1	10.635
SGMA.US	SigmaTron International Inc	20230414	2.54	2.55	2.48	2.48	3600	2.48	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230414	38.85	40.199	38.78	39.9	944200	39.9	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230414	1.6	1.67	1.59	1.65	1795000	1.65	up	up	correct
SGRP.US	SPAR Group Inc	20230414	1.29	1.31	1.26	1.28	14000	1.28	down	down	correct
SGRY.US	Surgery Partners Inc	20230414	37.01	37.733	36.6	36.91	562400	36.91	down	up	incorrect
SGTX.US	Sigilon Therapeutics Inc	20230414	0.66	0.698	0.65	0.65	57900	0.65	down	down	correct
SHBI.US	Shore Bancshares Inc	20230414	13.75	13.79	13.3	13.38	100400	13.38	down	down	correct
SHC.US	Sotera Health Company	20230414	17.12	17.12	16.43	16.73	946100	16.73	down	down	correct
SHCR.US	Sharecare Inc	20230414	1.64	1.65	1.52	1.56	1416900	1.56	down	up	incorrect
SHCRW.US	Sharecare Inc	20230414	0.175	0.175	0.15	0.15	3900	0.15	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20230414	20.21	20.38	19.78	20.04	102200	20.04	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230414	4.82	4.92	4.82	4.88	104400	4.88	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20230414	23.31	23.31	22.315	22.96	1186700	22.96	down	down	correct
SHO.US	PI	20230414	19	20.0124	19	20.0124	1496	20.0124	up	up	correct
SHOO.US	Steven Madden Ltd	20230414	35.32	36.49	35.28	36.22	821100	36.22	up	down	incorrect
SHPW.US	WT	20230414	0.015	0.0151	0.0105	0.0145	350510	0.0145	down	down	correct
SHYF.US	The Shyft Group Inc	20230414	22.6	23.12	22.31	22.68	206100	22.68	up	up	correct
SI.US	PA	20230414	8.0614	8.5	7.92	8.06	19855	8.06	down	down	correct
SIBN.US	SI	20230414	20.04	20.44	19.83	19.87	221800	19.87	down	down	correct
SIEB.US	Siebert Financial Corp	20230414	1.86	1.91	1.86	1.9	3800	1.9	up	up	correct
SIEN.US	Sientra Inc	20230414	1.48	1.59	1.45	1.59	86000	1.59	up	up	correct
SIFY.US	Sify Technologies Limited	20230414	1.51	1.56	1.38	1.44	331300	1.44	down	down	correct
SIGA.US	SIGA Technologies Inc	20230414	6.25	6.26	5.84	5.95	532000	5.95	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20230414	97.13	97.13	93.97	94.79	234200	94.79	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20230414	16.99	17	16.83	16.83	4400	16.83	down	down	correct
SILC.US	Silicom Ltd	20230414	36.58	37.62	36.01	36.2	11500	36.2	down	up	incorrect
SILK.US	Silk Road Medical Inc	20230414	41.25	41.25	40.07	41.18	411800	41.18	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230414	65.34	66.58	65.3	66.17	184500	66.17	up	up	correct
SINT.US	Sintx Technologies Inc	20230414	1.68	1.8	1.614	1.75	214600	1.75	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20230414	0.4	0.4125	0.4	0.405	47917	0.405	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20230414	4.04	4.06	3.94	3.96	10136050	3.96	down	down	correct
SISI.US	Shineco Inc	20230414	0.683	0.69	0.58	0.59	35400	0.59	down	down	correct
SITM.US	SiTime Corporation	20230414	124.88	125.365	118.67	121.05	326500	121.05	down	down	correct
SIVB.US	SVB Financial Group	20230414	0.59	0.59	0.54	0.579	1669746	0.579	down	down	correct
SIVBP.US	SVB Financial Group	20230414	0.81	1	0.81	1	96611	1	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230414	3.85	4.14	3.85	4.09	31039	4.09	up	down	incorrect
SKIN.US	The Beauty Health Company	20230414	13.08	13.485	13.08	13.47	1403200	13.47	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230414	10.23	10.23	10.23	10.23	25100	10.23
SKYAU.US	Skydeck Acquisition Corp	20230414	10.23	10.23	10.23	10.23	100	10.23
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230414	0.03	0.03	0.021	0.0213	272452	0.0213	down	down	correct
SKYT.US	SkyWater Technology Inc	20230414	9.91	10.03	9.74	9.8	145308	9.8	down	down	correct
SKYW.US	SkyWest Inc	20230414	23.71	23.99	23.42	23.65	416600	23.65	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230414	169.75	172.06	166.78	167.78	219700	167.78	down	down	correct
SLAMU.US	Slam Corp	20230414	10.37	10.37	10.37	10.37	0	10.37
SLAMW.US	Slam Corp	20230414	0.1801	0.1801	0.18	0.1801	2638	0.1801
SLCR.US	Silver Crest Acquisition Corporation	20230414	4.99	5.13	4.8	5.12	284745	5.12	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230414	0.66	0.66	0.6	0.66	14528	0.66
SLDB.US	Solid Biosciences Inc	20230414	5.42	5.42	5.06	5.07	8900	5.07	down	down	correct
SNY.US	Sanofi	20230414	56.57	56.59	55.91	56.15	1731500	56.15	down	down	correct
SLGC.US	Somalogic Inc	20230414	3.07	3.18	3.04	3.06	891100	3.06	down	down	correct
SLGCW.US	SomaLogic Inc	20230414	0.495	0.495	0.4125	0.4126	8983	0.4126	down	down	correct
SLGG.US	Super League Gaming Inc	20230414	0.433	0.438	0.41	0.424	73600	0.424	down	down	correct
SLGL.US	Sol	20230414	3.99	4.1	3.86	3.9	5100	3.9	down	down	correct
SLGN.US	Silgan Holdings Inc	20230414	52.21	52.53	51.7	51.98	215100	51.98	down	down	correct
SLM.US	SLM Corporation	20230414	14.2	14.36	13.98	14.32	3375200	14.32	up	up	correct
SLMBP.US	SLM Corporation	20230414	60.76	60.76	60.5	60.6	1700	60.6	down	down	correct
SLN.US	Silence Therapeutics plc	20230414	6	6.32	6	6.2	554900	6.2	up	up	correct
SLNG.US	Stabilis Solutions Inc	20230414	3.38	3.49	3.19	3.24	9800	3.24	down	down	correct
SLNH.US	Soluna Holdings Inc	20230414	0.26	0.27	0.24	0.25	392600	0.25	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230414	2.411	2.51	2.3	2.5	4900	2.5	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230414	3.5	3.802	2.82	3.23	186500	3.23	down	down	correct
SLP.US	Simulations Plus Inc	20230414	45.28	45.3	43.66	43.69	72737	43.6289	down	up	incorrect
SLRC.US	SLR Investment Corp	20230414	15.11	15.15	14.89	15.01	194716	14.8709	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230414	1.73	1.73	1.57	1.72	16900	1.72	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230414	1.6	1.65	1.57	1.6	211600	1.6
SLVRU.US	SilverSPAC Inc Unit	20230414	10.28	10.28	10.28	10.28	9300	10.28
SLVRW.US	SilverSPAC Inc. Warrant	20230414	0.1701	0.1701	0.1601	0.1601	2648	0.1601	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230414	10.424	10.424	10.37	10.42	5000	10.42	down	up	incorrect
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230414	10.4	10.4	10.4	10.4	0	10.4
SMBC.US	Southern Missouri Bancorp Inc	20230414	36.9	36.97	35.51	35.53	21200	35.53	down	down	correct
SMBK.US	SmartFinancial Inc	20230414	22.89	22.89	22.31	22.43	22800	22.43	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20230414	108.24	109.75	107.7	109.15	947000	109.15	up	up	correct
SMID.US	Smith	20230414	20.15	20.15	19.5	19.94	3800	19.94	down	down	correct
SMIT.US	Schmitt Industries Inc	20230414	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230414	24.22	25.1	23.55	24.35	34300	24.35	up	up	correct
SMMF.US	Summit Financial Group Inc	20230414	19.52	19.59	18.93	18.99	18300	18.99	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230414	1.6	1.64	1.555	1.57	891800	1.57	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20230414	35.98	36.235	35.66	35.7	769200	35.7	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20230414	1.25	1.25	1.13	1.21	428600	1.21	down	down	correct
SMTC.US	Semtech Corporation	20230414	22.32	22.49	21.5	21.65	1676400	21.65	down	down	correct
SMTI.US	Sanara MedTech Inc	20230414	48.02	48.73	46.5	48.38	15600	48.38	up	up	correct
SNAX.US	Stryve Foods Inc	20230414	0.52	0.554	0.5	0.531	52300	0.531	up	up	correct
SNAXW.US	Stryve Foods Inc	20230414	0.0399	0.0399	0.0257	0.0257	1930	0.0257	down	down	correct
SNBR.US	Sleep Number Corporation	20230414	26.54	27.45	26.2	26.38	294900	26.38	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20230414	0.405	0.405	0.335	0.357	336000	0.357	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230414	0.95	0.96	0.94	0.96	29800	0.96	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230414	17	17	16.78	16.9	2200	16.9	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20230414	19.12	19.32	18.46	18.62	176000	18.62	down	down	correct
SND.US	Smart Sand Inc	20230414	1.73	1.742	1.66	1.68	141500	1.68	down	down	correct
SNDL.US	Sundial Growers Inc	20230414	1.53	1.55	1.5	1.51	2707500	1.51	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230414	20.11	20.45	19.74	20	844300	20	down	up	incorrect
SNES.US	SenesTech Inc	20230414	1.3	1.37	1.22	1.26	91000	1.26	down	up	incorrect
SNEX.US	StoneX Group Inc	20230414	103.24	104.06	102.49	103.28	57700	103.28	up	up	correct
SNFCA.US	Security National Financial Corporation	20230414	7.07	7.38	6.94	7.19	14600	7.19	up	up	correct
SNGX.US	Soligenix Inc	20230414	1.24	1.57	1.22	1.57	69700	1.57	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230414	0.97	1.06	0.94	0.97	116100	0.97
SNPO.US	Snap One Holdings Corp. Common Stock	20230414	9.55	9.55	9.05	9.43	27300	9.43	down	down	correct
SNPS.US	Synopsys Inc	20230414	378.86	383.29	377.75	381.68	613600	381.68	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230414	0.83	0.95	0.776	0.86	224100	0.86	up	down	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20230414	10.05	10.05	10.05	10.05	0	10.05
SNRHU.US	Senior Connect Acquisition Corp. I	20230414	10.5	10.5	10.5	10.5	200	10.5
SNRHW.US	Senior Connect Acquisition Corp. I	20230414	0.031	0.031	0.031	0.031	204	0.031
SNSE.US	Sensei Biotherapeutics Inc	20230414	1.49	1.58	1.472	1.5	53400	1.5	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20230414	1.37	1.4	1.37	1.39	8000	1.39	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230414	1.48	1.77	1.44	1.5	27800	1.5	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230414	5.99	6.03	5.77	5.92	24034100	5.92	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20230414	1.95	1.96	1.9	1.93	23300	1.93	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20230414	24.23	24.23	24.23	24.23	204	24.23
SOHON.US	Sotherly Hotels Inc	20230414	24.03	24.05	24.03	24.05	300	24.05	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20230414	23.75	23.75	23.75	23.75	300	23.75
SOHU.US	Sohu.com Limited	20230414	14.06	14.26	13.9	14.03	18900	14.03	down	up	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20230414	0.6	0.61	0.57	0.6	486700	0.6
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230414	0.0386	0.0386	0.03	0.03	1001	0.03	down	down	correct
SONM.US	Sonim Technologies Inc	20230414	0.991	1.01	0.94	1	602200	1	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230414	0.37	0.37	0.35	0.37	453600	0.37
SONO.US	Sonos Inc	20230414	20.65	20.85	20.14	20.28	831800	20.28	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230414	0.989	1.01	0.97	0.971	36100	0.971	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230414	4.86	4.86	4.33	4.37	38400	4.37	down	down	correct
SOTK.US	Sono	20230414	5.03	5.03	4.93	5.03	7300	5.03
SOVO.US	Sovos Brands Inc. Common Stock	20230414	17.7	17.8	17.28	17.38	614800	17.38	down	down	correct
SP.US	SP Plus Corporation	20230414	34.16	34.27	33.8	34.21	63900	34.21	up	up	correct
SPCB.US	SuperCom Ltd	20230414	1.28	1.3	1.2	1.27	40300	1.27	down	down	correct
SPFI.US	South Plains Financial Inc	20230414	21.56	21.56	20.7	21.09	45900	21.09	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230414	1.13	1.16	1.12	1.14	235100	1.14	up	up	correct
SPLK.US	Splunk Inc	20230414	90.99	91.58	89.22	91	1090000	91	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230414	21.49	21.61	21.16	21.36	70400	21.36	down	down	correct
SPOK.US	Spok Holdings Inc	20230414	12.05	12.05	11.83	11.96	144400	11.96	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230414	0.68	0.7	0.68	0.69	326500	0.69	up	up	correct
SPRB.US	Spruce Biosciences Inc	20230414	2	2	1.92	1.94	37800	1.94	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230414	1.72	1.73	1.66	1.72	363300	1.72
SPSC.US	SPS Commerce Inc	20230414	152.78	153.83	149.87	151.49	111800	151.49	down	down	correct
SPT.US	Sprout Social Inc	20230414	51.35	52.36	50.53	52.06	809000	52.06	up	down	incorrect
SPTN.US	SpartanNash Company	20230414	24.84	25.05	24.2	24.35	157600	24.35	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20230414	7.16	7.27	6.93	7.18	1362100	7.18	up	down	incorrect
SPWR.US	SunPower Corporation	20230414	14.01	14.28	13.69	14.05	3436500	14.05	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230414	1.02	1.02	1	1	12500	1	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230414	18.98	18.98	18.35	18.35	400	18.35	down	down	correct
SQL.US	SeqLL Inc. Common stock	20230414	0.4	0.467	0.38	0.44	371100	0.44	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230414	11.55	11.62	11.43	11.62	88400	11.62	up	down	incorrect
SRAX.US	SRAX Inc	20230414	0.57	0.57	0.57	0.57	267	0.57
SRCE.US	1st Source Corporation	20230414	44.2	44.4	43.05	43.36	72373	43.36	down	down	correct
SRCL.US	Stericycle Inc	20230414	42.32	42.89	41.8	42	364200	42	down	down	correct
SRDX.US	Surmodics Inc	20230414	23.9	24.52	23.11	23.53	68000	23.53	down	down	correct
SRGA.US	Surgalign Holdings Inc	20230414	1.26	1.3	1.17	1.19	51000	1.19	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20230414	0.321	0.33	0.311	0.33	1695510	0.33	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20230414	123.66	124.96	120.36	122.63	1783800	122.63	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230414	43.14	43.14	43.14	43.14	0	43.14
SRRK.US	Scholar Rock Holding Corporation	20230414	8.07	8.4	7.72	8.01	218600	8.01	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230414	5.1	5.19	4.98	5.05	160800	5.05	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230414	0.655	0.68	0.644	0.679	41000	0.679	up	up	correct
SSB.US	South State Corporation	20230414	69.5	69.74	66.79	67.61	637800	67.61	down	down	correct
SSBI.US	Summit State Bank	20230414	13.15	13.15	13.15	13.15	1800	13.15
SSBK.US	Southern States Bancshares Inc. Common Stock	20230414	24.48	25.045	23.73	23.86	33400	23.86	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230414	1.03	1.03	1.01	1.01	9500	1.01	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20230414	57.58	57.94	56.98	57.48	734800	57.48	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230414	3.34	3.34	3.17	3.17	10800	3.17	down	down	correct
SSP.US	The E.W. Scripps Company	20230414	9.3	9.61	9.06	9.15	180900	9.15	down	down	correct
SSRM.US	SSR Mining Inc	20230414	15.85	15.98	15.47	15.79	1103200	15.79	down	down	correct
SSSS.US	SuRo Capital Corp	20230414	3.92	3.92	3.65	3.67	216600	3.67	down	down	correct
SSTI.US	ShotSpotter Inc	20230414	28.22	28.52	27.68	27.93	75200	27.93	down	down	correct
SSYS.US	Stratasys Ltd	20230414	15.5	15.55	14.83	14.98	497200	14.98	down	down	correct
STAA.US	STAAR Surgical Company	20230414	67.2	68.02	65.87	66.47	331900	66.47	down	down	correct
STAB.US	Statera Biopharma Inc	20230414	0.0161	0.022	0.0161	0.0165	150928	0.0165	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230414	1.37	1.4	1.36	1.4	10200	1.4	up	up	correct
STBA.US	S&T Bancorp Inc	20230414	30.15	30.31	29.04	29.3	118600	29.3	down	down	correct
STCN.US	Steel Connect Inc	20230414	1.15	1.18	1.11	1.12	54200	1.12	down	up	incorrect
STEP.US	StepStone Group Inc	20230414	23.19	23.39	22.705	22.85	175800	22.85	down	up	incorrect
STER.US	Sterling Check Corp. Common Stock	20230414	10.96	11.07	10.89	10.94	91200	10.94	down	down	correct
STGW.US	MDC Partners Inc	20230414	6.16	6.38	6.16	6.33	836700	6.33	up	up	correct
STIM.US	Neuronetics Inc	20230414	2.3	2.35	2.18	2.22	104500	2.22	down	down	correct
STKL.US	SunOpta Inc	20230414	8.45	8.51	8.37	8.48	924200	8.48	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230414	9	9	8.65	8.73	77700	8.73	down	down	correct
STLD.US	Steel Dynamics Inc	20230414	105.07	105.83	103.48	104.46	1118500	104.46	down	down	correct
STNE.US	StoneCo Ltd	20230414	11.37	11.88	11.31	11.84	8114200	11.84	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230414	8.77	8.84	8.15	8.17	212400	8.17	down	down	correct
STRA.US	Strategic Education Inc	20230414	94.15	94.73	92.94	93.82	80100	93.82	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230414	0.5	0.5	0.474	0.48	370100	0.48	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230414	0.08	0.09	0.07	0.09	19290	0.09	up	up	correct
STRL.US	Sterling Construction Company Inc	20230414	36.22	36.76	36.21	36.72	175700	36.72	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230414	1.89	1.9	1.82	1.83	33400	1.83	down	down	correct
STRO.US	Sutro Biopharma Inc	20230414	4.61	4.62	4.31	4.4	357900	4.4	down	down	correct
STRR.US	Star Equity Holdings Inc	20230414	0.82	0.88	0.79	0.81	120100	0.81	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230414	8.27	8.3	8.27	8.3	400	8.3	up	up	correct
STRS.US	Stratus Properties Inc	20230414	20.63	21	20.15	20.15	18200	20.15	down	up	incorrect
STRT.US	Strattec Security Corporation	20230414	20.03	20.63	20	20	3300	20	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230414	0.7	0.7149	0.655	0.655	100373	0.655	down	down	correct
STTK.US	Shattuck Labs Inc	20230414	3.05	3.11	2.8	2.86	48700	2.86	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20230414	64.9	66.67	63.85	63.96	2600200	63.96	down	down	correct
SUMO.US	Sumo Logic Inc	20230414	12	12.01	11.99	12	1319600	12
SUNW.US	Sunworks Inc	20230414	1.2	1.2	1.13	1.15	860300	1.15	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230414	36.85	36.98	35.78	36.06	316900	36.06	down	down	correct
SURF.US	Surface Oncology Inc	20230414	0.66	0.7	0.66	0.69	164400	0.69	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230414	4.53	4.62	4.45	4.58	24300	4.58	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230414	1.2	1.21	1.17	1.182	16064	1.182	down	down	correct
SVC.US	Service Properties Trust	20230414	9.82	9.86	9.33	9.49	1147648	9.2861	down	down	correct
SVFD.US	Save Foods Inc	20230414	0.73	0.73	0.63	0.68	279800	0.68	down	up	incorrect
SVNAU.US	7 Acquisition Corporation Unit	20230414	10.49	10.49	10.49	10.49	0	10.49
SVRA.US	Savara Inc	20230414	1.74	1.77	1.71	1.75	94600	1.75	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230414	0.93	0.96	0.93	0.95	10200	0.95	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230414	1.78	1.78	1.67	1.71	15000	1.71	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230414	0.1009	0.1009	0.0997	0.0997	17505	0.0997	down	down	correct
SWAV.US	ShockWave Medical Inc	20230414	257.65	262.66	256	259.84	406900	259.84	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20230414	12.2	12.35	12.11	12.22	283500	12.22	up	up	correct
SWIM.US	Latham Group Inc	20230414	2.35	2.45	2.295	2.32	357000	2.32	down	down	correct
SWKH.US	SWK Holdings Corporation	20230414	17	17.79	17	17.5	5800	17.5	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20230414	108.82	110.66	108.78	110.08	2013100	110.08	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230414	10.22	10.22	10.22	10.22	21	10.22
SWSSU.US	Springwater Special Situations Corp Unit	20230414	10.59	10.59	10.59	10.59	0	10.59
SWTX.US	SpringWorks Therapeutics Inc	20230414	25.16	25.45	23.275	23.93	703300	23.93	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230414	0.235	0.246	0.22	0.239	368200	0.239	up	up	correct
SY.US	So	20230414	2.77	2.9	2.7	2.9	360300	2.9	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230414	52.28	52.57	51.23	51.68	115600	51.68	down	down	correct
SYBX.US	Synlogic Inc	20230414	0.7	0.7	0.64	0.684	113800	0.684	down	down	correct
SYNA.US	Synaptics Incorporated	20230414	97.58	98.87	95.9	97.18	241700	97.18	down	down	correct
SYNH.US	Syneos Health Inc	20230414	41.02	41.11	40.01	40.23	1129500	40.23	down	down	correct
SYPR.US	Sypris Solutions Inc	20230414	2.12	2.18	2.08	2.18	24500	2.18	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20230414	2.78	2.85	2.68	2.7	74200	2.7	down	down	correct
SYTA.US	Siyata Mobile Inc	20230414	0.1301	0.1311	0.1156	0.122	3737100	0.122	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230414	10.65	10.65	10.65	10.65	0	10.65
TA.US	TravelCenters of America Inc	20230414	86.95	87.22	86.83	87.2	394000	87.2	up	up	correct
TACT.US	TransAct Technologies Incorporated	20230414	6.16	6.21	6	6.14	15700	6.14	down	down	correct
TAIT.US	Taitron Components Incorporated	20230414	3.6	3.6	3.5	3.54	7800	3.54	down	down	correct
TAKMX.US	TAKMX	20230414	8.37	8.37	8.37	8.37	0	8.37
TALK.US	Talkspace Inc	20230414	0.763	0.83	0.763	0.8	396100	0.8	up	up	correct
TALKW.US	Talkspace Inc	20230414	0.0849	0.0849	0.0835	0.0849	800	0.0849
TALS.US	Talaris Therapeutics Inc	20230414	1.86	2.01	1.86	1.94	242000	1.94	up	up	correct
TANH.US	Tantech Holdings Ltd	20230414	1.92	2.06	1.92	1.92	2900	1.92
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230414	25.09	25.2	25.05	25.2	4200	25.2	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20230414	25.35	25.35	25.32	25.32	3400	25.32	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230414	25.12	25.12	25.12	25.12	800	25.12
TAOP.US	Taoping Inc	20230414	0.68	0.7	0.68	0.68	3900	0.68
TARA.US	Protara Therapeutics Inc	20230414	3.07	3.07	2.9	2.91	42500	2.91	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230414	12.67	12.67	11.55	11.57	162600	11.57	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230414	14.55	15	14.44	14.51	521300	14.51	down	up	incorrect
TAST.US	Carrols Restaurant Group Inc	20230414	3.5	3.5	2.55	2.79	1368300	2.79	down	down	correct
TATT.US	TAT Technologies Ltd	20230414	6	6.14	6	6.14	4300	6.14	up	up	correct
TAYD.US	Taylor Devices Inc	20230414	19.98	20.44	19.66	20.15	8900	20.15	up	up	correct
TBBK.US	The Bancorp Inc	20230414	28.17	28.42	26.92	27	300100	27	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230414	10.05	10.05	10.04	10.045	1500	10.045	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230414	10.06	10.06	10.06	10.06	900	10.06
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230414	0.1201	0.1201	0.1201	0.1201	69	0.1201
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230414	2.62	2.62	2.43	2.52	822400	2.52	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230414	0.3465	0.3614	0.337	0.3614	7591	0.3614	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230414	15.54	15.62	15.43	15.46	29700	15.46	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230414	1.1	1.1	1.05	1.06	201000	1.06	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230414	0.08	0.08	0.071	0.071	4500	0.071	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230414	20.37	20.44	19.74	19.74	21100	19.74	down	down	correct
TBPH.US	Theravance Biopharma Inc	20230414	11.88	11.98	11.82	11.92	659600	11.92	up	up	correct
TC.US	TuanChe ADR	20230414	0.6	0.61	0.5601	0.5601	6667	0.5601	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230414	13.9	13.9	13.9	13.9	500	13.9
TCBI.US	Texas Capital Bancshares Inc	20230414	50.83	51.05	48.58	48.88	423300	48.88	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230414	19.57	19.6	19.186	19.44	5900	19.44	down	up	incorrect
TCBK.US	TriCo Bancshares	20230414	40.3	40.4	38.67	38.83	74900	38.83	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230414	12.81	12.81	11.5	11.75	41900	11.75	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230414	14.604	14.71	14.35	14.45	36200	14.45	down	up	incorrect
TCCO.US	Technical Communications Corporation	20230414	1	1	1	1	0	1
TCFC.US	The Community Financial Corporation	20230414	32.1	32.1	31.25	31.51	11900	31.51	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230414	18.45	18.83	17.88	18.01	189200	18.01	down	down	correct
TCOM.US	Trip.com Group Limited	20230414	35.51	35.595	35.02	35.48	3177615	35.48	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230414	2.12	2.12	1.86	1.94	111200	1.94	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230414	10.22	10.25	10.01	10.14	260700	10.14	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20230414	1.5	1.601	1.5	1.56	294600	1.56	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20230414	2.26	2.275	2.14	2.19	4800	2.19	down	down	correct
TCVA.US	TCV Acquisition Corp	20230414	10.235	10.235	10.235	10.235	0	10.235
TCX.US	Tucows Inc	20230414	19.59	19.59	18.52	19.12	111088	19.12	down	down	correct
TDS.US	PV	20230414	13.35	13.41	13	13.1	46658	13.1	down	down	correct
TDUP.US	ThredUp Inc	20230414	2.71	3.015	2.64	3	1257500	3	up	up	correct
TDW.US	WT	20230414	3.35	3.35	3.32	3.3201	1304	3.3201	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230414	165.76	167.86	159.65	165.53	1301430	165.53	down	down	correct
TECH.US	Bio	20230414	83.45	85.36	83.29	85.24	2043600	85.24	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20230414	10.05	10.075	10.026	10.05	1300	10.05
TEDU.US	Tarena International Inc	20230414	3.37	3.53	3.156	3.46	3500	3.46	up	up	correct
TELA.US	TELA Bio Inc	20230414	11.21	11.21	10.61	10.8	37000	10.8	down	down	correct
TELL.US	Tellurian Inc	20230414	1.74	1.74	1.54	1.56	19409400	1.56	down	up	incorrect
TENB.US	Tenable Holdings Inc	20230414	45.68	46.03	45.12	45.89	336400	45.89	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20230414	0.39	0.39	0.34	0.367	1339000	0.367	down	down	correct
TER.US	Teradyne Inc	20230414	101.76	102.76	99.66	100.75	1369600	100.75	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230414	11.81	12.0899	11.445	11.51	307303	11.51	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20230414	8.76	8.77	8.76	8.77	29700	8.77	up	up	correct
TFC.US	PR	20230414	21.38	21.49	21.19	21.33	72641	21.33	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20230414	0.67	0.7	0.65	0.67	127000	0.67
TFSL.US	TFS Financial Corporation	20230414	12.75	12.83	12.61	12.63	321200	12.63	down	down	correct
TGH.US	PB	20230414	20.2	20.2	19.99	20.0989	2853	20.0989	down	up	incorrect
TGLS.US	Tecnoglass Inc	20230414	43.4	44	42.3	42.84	244300	42.84	down	down	correct
TGTX.US	TG Therapeutics Inc	20230414	19.91	20.35	19.5	20.32	2652000	20.32	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230414	10.38	10.38	10.38	10.38	3	10.38
TGVCU.US	TG Venture Acquisition Corp. Units	20230414	10.4	10.4	10.4	10.4	0	10.4
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230414	0.048	0.048	0.048	0.048	0	0.048
TH.US	Target Hospitality Corp	20230414	12.52	12.605	12.39	12.58	287900	12.58	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230414	10.14	10.14	10.14	10.14	0	10.14
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230414	10.15	10.15	10.15	10.15	0	10.15
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230414	0.16	0.2899	0.1501	0.2411	2841	0.2411	up	down	incorrect
THFF.US	First Financial Corporation	20230414	36.25	36.25	34.98	35.04	47300	35.04	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230414	2.3	2.67	2.16	2.43	738900	2.43	up	down	incorrect
THRM.US	Gentherm Incorporated	20230414	57.47	58.31	57.36	57.9	117000	57.9	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230414	4.8	4.87	4.77	4.84	19200	4.84	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230414	9.57	9.65	9.15	9.47	112500	9.47	down	down	correct
THRY.US	Thryv Holdings Inc	20230414	22.91	23.23	22.455	22.66	94300	22.66	down	up	incorrect
THTX.US	Theratechnologies Inc	20230414	0.82	1	0.81	0.94	93600	0.94	up	up	correct
THWWW.US	Target Hospitality Corp	20230414	3.1089	3.1089	3.1089	3.1089	1459	3.1089
TIG.US	Trean Insurance Group Inc	20230414	6.15	6.15	6.14	6.14	45162	6.14	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230414	19.71	19.79	19.44	19.48	46600	19.48	down	down	correct
TIGR.US	UP Fintech Holding Limited	20230414	3.37	3.385	3.25	3.25	545600	3.25	down	up	incorrect
TIL.US	Instil Bio Inc	20230414	0.67	0.67	0.6343	0.6503	243430	0.6503	down	down	correct
TILE.US	Interface Inc	20230414	7.81	7.97	7.66	7.77	271600	7.77	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20230414	10.21	10.225	10.2	10.21	3148600	10.21
TIOAU.US	Tio Tech A	20230414	10.21	10.21	10.21	10.21	69500	10.21
TIOAW.US	Tio Tech A Warrants	20230414	0.0048	0.0048	0.002	0.003	107186	0.003	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230414	32.7	32.7	32.7	32.7	0	32.7
TIPPX.US	Total Income + Real Estate Fund CL C	20230414	31.06	31.06	31.06	31.06	0	31.06
TIPRX.US	Totl In Rl Est A	20230414	33.19	33.19	33.19	33.19	0	33.19
TIPT.US	Tiptree Inc	20230414	14.65	14.9	14.53	14.64	43500	14.64	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230414	34.02	34.02	34.02	34.02	0	34.02
TIRX.US	Tian Ruixiang Holdings Ltd	20230414	1.06	1.07	1	1.01	9900	1.01	down	down	correct
TITN.US	Titan Machinery Inc	20230414	29.44	30.04	29.2	29.45	304800	29.45	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20230414	0.157	0.162	0.141	0.143	1404500	0.143	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230414	2.26	2.77	2.21	2.26	22500	2.26
TLF.US	Tandy Leather Factory Inc	20230414	4.21	4.21	4.21	4.21	0	4.21
TLIS.US	Talis Biomedical Corporation	20230414	0.49	0.49	0.455	0.464	193200	0.464	down	down	correct
TLRY.US	Tilray Inc	20230414	2.46	2.54	2.36	2.37	15825500	2.37	down	down	correct
TLS.US	Telos Corporation	20230414	2.55	2.585	2.5	2.53	503600	2.53	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230414	1.07	1.08	1.01	1.07	107400	1.07
TMC.US	TMC the metals company Inc	20230414	0.819	0.857	0.8	0.857	566800	0.857	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230414	25.86	26.13	24.56	24.74	245600	24.74	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230414	0.12	0.13	0.11	0.11	58700	0.11	down	down	correct
TMDI.US	Titan Medical Inc	20230414	0.1188	0.1395	0.1188	0.1328	86268	0.1328	up	up	correct
TMDX.US	TransMedics Group Inc	20230414	69.93	70.12	66.01	66.23	625900	66.23	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230414	10.39	10.39	10.39	10.39	2	10.39
TMKRU.US	Tastemaker Acquisition Corp	20230414	10.4	10.4	10.4	10.4	0	10.4
TMUS.US	T	20230414	149.79	150.15	149.2	149.59	3227400	149.59	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230414	41.5	41.55	40.56	41.49	481600	41.49	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230414	4.47	4.56	4.17	4.26	164400	4.26	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230414	0.55	0.55	0.51	0.51	1044000	0.51	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230414	3.02	3.07	2.77	2.87	209000	2.87	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230414	10.62	10.62	10.62	10.62	0	10.62
TOI.US	DFP Healthcare Acquisitions Corp	20230414	0.628	0.67	0.597	0.597	48700	0.597	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230414	0.0872	0.0872	0.062	0.0796	4023	0.0796	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20230414	0.7	0.74	0.7	0.74	8100	0.74	up	up	correct
TOPS.US	Top Ships Inc	20230414	0.86	0.87	0.84	0.85	307400	0.85	down	up	incorrect
TOUR.US	Tuniu Corporation	20230414	1.9	1.91	1.84	1.89	100500	1.89	down	down	correct
TOWN.US	TowneBank	20230414	25.87	25.91	24.64	24.77	241200	24.77	down	down	correct
TPIC.US	TPI Composites Inc	20230414	13.29	13.48	12.18	12.5	1754200	12.5	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20230414	3.06	3.06	2.72	2.95	40200	2.95	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230414	17	17.452	16.3	17.25	44200	17.25	up	up	correct
TREE.US	LendingTree Inc	20230414	24.47	24.6	22.69	23.23	232800	23.23	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230414	5.84	5.96	5.34	5.5	291200	5.5	down	down	correct
TRIB.US	Trinity Biotech plc	20230414	0.95	0.95	0.83	0.84	23700	0.84	down	down	correct
TRIN.US	Trinity Capital Inc	20230414	12.83	13.01	12.52	12.65	277752	12.65	down	up	incorrect
TRIP.US	TripAdvisor Inc	20230414	18.3	18.61	18.23	18.47	1776700	18.47	up	up	correct
TRIS.US	UN	20230414	10.4	10.41	10.393	10.4	3300	10.4
TRKAW.US	Troika Media Group Inc	20230414	0.0755	0.08	0.0755	0.0755	19093	0.0755
TRMB.US	Trimble Inc	20230414	49.62	50.23	48.55	48.93	783800	48.93	down	down	correct
TRMD.US	TORM plc	20230414	32.37	33.38	32.28	33.14	752300	33.14	up	up	correct
TRMK.US	Trustmark Corporation	20230414	24.19	24.3	23.26	23.42	250300	23.42	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230414	5.87	5.89	5.625	5.77	49500	5.77	down	down	correct
TRNS.US	Transcat Inc	20230414	83.61	83.97	82.23	82.42	34900	82.42	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230414	10.54	10.54	10.54	10.54	0	10.54
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230414	10.55	10.56	10.55	10.56	300	10.56	up	up	correct
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230414	0.0701	0.0701	0.07	0.07	1569	0.07	down	down	correct
TROO.US	TROOPS Inc	20230414	3.85	4.41	3.85	4.34	10700	4.34	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230414	113.24	114.5	112.06	113.27	1211900	113.27	up	down	incorrect
TRS.US	TriMas Corporation	20230414	27.22	27.47	26.89	27.06	77700	27.06	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230414	30.85	31	29.78	29.99	85300	29.99	down	down	correct
TRTN.US	PE	20230414	18.58	18.58	17.34	17.54	30613	17.54	down	down	correct
TRUE.US	TrueCar Inc	20230414	2.57	2.71	2.57	2.67	277700	2.67	up	up	correct
TRUP.US	Trupanion Inc	20230414	42.55	42.73	41.225	41.56	424800	41.56	down	down	correct
TRVG.US	trivago N.V	20230414	1.43	1.45	1.4	1.4	118100	1.4	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20230414	1.88	1.89	1.8	1.89	24400	1.89	up	up	correct
TRVN.US	Trevena Inc	20230414	0.79	0.818	0.72	0.761	155000	0.761	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230414	9.24	9.39	9.08	9.1	14400	9.1	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230414	27.03	27.16	26.86	26.95	21900	26.95	down	down	correct
TSCO.US	Tractor Supply Company	20230414	236.01	238.76	235.77	237.95	678300	237.95	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230414	44.95	45.62	44.95	45.29	1560800	45.29	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230414	0.75	0.963	0.75	0.87	1492500	0.87	up	up	correct
TSIFX.US	TSIFX	20230414	9.06	9.06	9.06	9.06	0	9.06
TSLA.US	Tesla Inc	20230414	183.95	186.28	182.01	185	96438656	185	up	up	correct
TSP.US	TuSimple Holdings Inc	20230414	1.34	1.39	1.29	1.36	1671500	1.36	up	down	incorrect
TSRI.US	TSR Inc	20230414	7.91	7.91	7.75	7.86	2200	7.86	down	down	correct
TSVT.US	2seventy bio Inc	20230414	9.58	9.7	9.01	9.32	546800	9.32	down	up	incorrect
TTCF.US	Tattooed Chef Inc	20230414	1.48	1.52	1.45	1.51	380100	1.51	up	up	correct
TTD.US	The Trade Desk Inc	20230414	61	61.7	60.085	60.69	1500500	60.69	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20230414	37.8	38.09	36.5	36.71	79100	36.71	down	down	correct
TTEK.US	Tetra Tech Inc	20230414	146.69	147.26	142.33	142.77	264900	142.77	down	down	correct
TTGT.US	TechTarget Inc	20230414	36.37	36.95	35.32	35.62	127700	35.62	down	down	correct
TTMI.US	TTM Technologies Inc	20230414	12.6	12.67	12.45	12.53	318100	12.53	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230414	0.79	0.82	0.79	0.79	20600	0.79
TTOO.US	T2 Biosystems Inc	20230414	0.407	0.415	0.381	0.398	325600	0.398	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230414	4.4	4.45	4.24	4.29	209000	4.29	down	down	correct
TTWO.US	Take	20230414	121.82	123.21	121.5	123.07	1304300	123.07	up	up	correct
TUEM.US	Tuesday Morning Corporation	20230414	0.05	0.1	0.05	0.1	10554	0.1	up	up	correct
TURN.US	180 Degree Capital Corp	20230414	4.96	5	4.96	5	12000	5	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230414	4.64	4.69	4.58	4.66	104000	4.66	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230414	20.68	20.82	19.96	20.32	1026621	20.32	down	down	correct
TW.US	Tradeweb Markets Inc	20230414	70.09	70.61	68.56	70.6	851800	70.6	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230414	10.08	10.08	10.08	10.08	100	10.08
TWCBU.US	Bilander Acquisition Corp. Unit	20230414	9.91	9.91	9.91	9.91	100	9.91
TWCBW.US	Bilander Acquisition Corp. Warrant	20230414	0.0539	0.19	0.0539	0.08	7806	0.08	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20230414	9.49	9.5	9.19	9.22	4900	9.22	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230414	6.98	7.09	6.66	6.73	521000	6.73	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20230414	10.26	10.26	10.26	10.26	0	10.26
TWLVW.US	Twelve Seas Investment Company II	20230414	0.0501	0.0501	0.0501	0.0501	560	0.0501
TWNK.US	Hostess Brands Inc	20230414	25.1	25.15	24.47	24.49	649600	24.49	down	down	correct
TWOU.US	2U Inc	20230414	5.56	5.58	5.06	5.12	1034100	5.12	down	down	correct
TWST.US	Twist Bioscience Corporation	20230414	13.96	14.2	13.62	13.97	1186000	13.97	up	down	incorrect
TXG.US	10x Genomics Inc	20230414	54.45	55.58	53.09	54.03	476300	54.03	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230414	3.66	3.75	3.59	3.62	21800	3.62	down	down	correct
TXN.US	Texas Instruments Incorporated	20230414	178.91	180.54	177.25	178.98	2741900	178.98	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20230414	110.54	112.3	109.43	109.89	837700	109.89	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230414	15.49	15.886	14.58	14.74	20800	14.74	down	down	correct
TZOO.US	Travelzoo	20230414	6.03	6.16	5.8	6	91500	6	down	down	correct
UAL.US	United Airlines Holdings Inc	20230414	42.18	42.39	41.34	41.67	5994700	41.67	down	down	correct
UBCP.US	United Bancorp Inc	20230414	13.71	13.71	13.26	13.26	2100	13.26	down	down	correct
UBFO.US	United Security Bancshares	20230414	6.08	6.14	6	6.02	23100	6.02	down	up	incorrect
UBOH.US	United Bancshares Inc	20230414	19	19	19	19	0	19
UBSI.US	United Bankshares Inc	20230414	35.09	35.15	33.58	33.89	512300	33.89	down	down	correct
UBX.US	Unity Biotechnology Inc	20230414	1.95	2.07	1.93	1.96	385900	1.96	up	up	correct
UCBI.US	United Community Banks Inc	20230414	27.44	27.82	26.54	26.82	768700	26.82	down	up	incorrect
UCBIO.US	United Community Banks Inc	20230414	22.365	22.73	21.532	22.6	1600	22.6	up	up	correct
UCL.US	uCloudlink Group Inc	20230414	3.62	3.77	3.61	3.71	5317	3.71	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230414	30.89	31.27	30.19	30.34	148400	30.34	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230414	9.15	9.34	8.78	8.9	388000	8.9	down	down	correct
UEIC.US	Universal Electronics Inc	20230414	10.11	10.36	9.97	10.16	194200	10.16	up	down	incorrect
UFCS.US	United Fire Group Inc	20230414	27.88	28.58	26.92	27.25	52600	27.25	down	up	incorrect
UFPI.US	UFP Industries Inc	20230414	78.65	79.76	77.71	78.56	185200	78.56	down	up	incorrect
UFPT.US	UFP Technologies Inc	20230414	133.69	133.69	130.72	133.2	34900	133.2	down	down	correct
UG.US	United	20230414	9.08	9.21	9.08	9.21	1600	9.21	up	up	correct
UGRO.US	urban	20230414	1.77	2.24	1.75	2.08	464448	2.08	up	down	incorrect
UHAL.US	AMERCO	20230414	60.18	60.89	59.59	60.23	177000	60.23	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230414	3.38	3.43	3.2	3.21	42100	3.21	down	up	incorrect
UK.US	Ucommune International Ltd	20230414	1.0199	1.02	0.9301	0.9699	264072	0.9699	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20230414	0.03	0.03	0.0238	0.029	1409	0.029	down	down	correct
ULBI.US	Ultralife Corporation	20230414	4.14	4.16	4.09	4.09	7900	4.09	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230414	9.47	9.48	9.18	9.25	632700	9.25	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230414	28.61	29.03	28.36	28.96	44900	28.96	up	up	correct
ULTA.US	Ulta Beauty Inc	20230414	528.2	534.99	526.11	534.66	423000	534.66	up	down	incorrect
UMBF.US	UMB Financial Corporation	20230414	59.9	60.13	57.67	58.19	286800	58.19	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20230414	22.7	22.7	21.37	21.58	1380666	21.58	down	down	correct
UNAM.US	Unico American Corporation	20230414	1.03	1.07	1.03	1.07	700	1.07	up	up	correct
UNB.US	Union Bankshares Inc	20230414	21.5	21.79	21.42	21.42	2800	21.42	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20230414	1.88	1.9	1.7	1.77	409200	1.77	down	down	correct
UNIT.US	Uniti Group Inc	20230414	3.38	3.44	3.26	3.33	4234400	3.33	down	down	correct
UNTY.US	Unity Bancorp Inc	20230414	22.34	22.49	21.87	22.16	32900	22.16	down	down	correct
UONE.US	Urban One Inc	20230414	7.85	7.99	7.75	7.83	19300	7.83	down	down	correct
UONEK.US	Urban One Inc	20230414	5.42	5.63	5.42	5.45	27300	5.45	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230414	0.511	0.55	0.511	0.515	8700	0.515	up	up	correct
UPLD.US	Upland Software Inc	20230414	3.97	3.995	3.745	3.81	331545	3.81	down	down	correct
UPST.US	Upstart Holdings Inc	20230414	15.84	16.35	14.91	15.4	3936900	15.4	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230414	10.55	10.55	10.55	10.55	0	10.55
UPWK.US	Upwork Inc	20230414	10.3	10.44	10.18	10.33	1062000	10.33	up	down	incorrect
URBN.US	Urban Outfitters Inc	20230414	26.89	27.55	26.35	26.51	1196600	26.51	down	down	correct
URGN.US	UroGen Pharma Ltd	20230414	9.9	10.42	9.43	9.63	133800	9.63	down	down	correct
UROY.US	Uranium Royalty Corp	20230414	2.065	2.1	2.049	2.09	395100	2.09	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230414	8.76	8.86	8.74	8.79	2300	8.79	up	up	correct
USAU.US	U.S. Gold Corp	20230414	4.68	4.68	4.1	4.31	320200	4.31	down	down	correct
USCB.US	US Century Bank	20230414	9.79	9.79	9.545	9.58	13200	9.58	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230414	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230414	1.35	1.38	1.22	1.3	477700	1.3	down	down	correct
USIO.US	Usio Inc	20230414	1.78	1.93	1.78	1.83	15800	1.83	up	up	correct
USLM.US	United States Lime & Minerals Inc	20230414	153.69	154.95	153.55	153.55	1700	153.55	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20230414	27.68	27.68	27.68	27.68	0	27.68
USQSX.US	USQ Core Real Estate Fund	20230414	27.73	27.73	27.73	27.73	0	27.73
UTHR.US	United Therapeutics Corporation	20230414	231.33	232.31	227.17	228.72	233200	228.72	down	down	correct
UTMD.US	Utah Medical Products Inc	20230414	98	98	97.04	97.21	5300	97.21	down	up	incorrect
UTME.US	United Time Technology Co. Ltd	20230414	0.801	0.85	0.801	0.82	13000	0.82	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230414	0.246	0.249	0.23	0.235	118300	0.235	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230414	4.1	4.14	4.03	4.04	5200	4.04	down	down	correct
UVSP.US	Univest Financial Corporation	20230414	22.85	23.3	21.9	21.98	99700	21.98	down	down	correct
UXIN.US	Uxin Limited	20230414	1.55	1.55	1.15	1.205	1990300	1.205	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20230414	35.83	36.19	35.25	35.75	12900	35.75	down	down	correct
VACC.US	Vaccitech plc	20230414	2.45	2.49	2.4	2.43	15800	2.43	down	down	correct
VALN.US	Valneva SE	20230414	11.47	11.61	11.344	11.344	1600	11.344	down	down	correct
VEON.US	VEON Ltd	20230414	19	19	18.65	18.84	52000	18.84	down	down	correct
VALU.US	Value Line Inc	20230414	47.66	47.66	47.66	47.66	200	47.66
VAQC.US	Vector Acquisition Corporation II	20230414	10.02	10.02	10.02	10.02	1100	10.02
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230414	2.2	2.24	2.08	2.1	86600	2.1	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20230414	53.9	53.9	53.9	53.9	200	53.9
VBIV.US	VBI Vaccines Inc	20230414	3	3.2717	3	3.2	340940	3.2	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230414	0.195	0.228	0.182	0.197	5414400	0.197	up	up	correct
VBNK.US	VersaBank Common Shares	20230414	7.56	7.56	7.5	7.55	1100	7.55	down	down	correct
VBTX.US	Veritex Holdings Inc	20230414	18.95	19	18.1	18.22	389100	18.22	down	down	correct
VC.US	Visteon Corporation	20230414	148.47	151.25	148.47	149.74	161900	149.74	up	up	correct
VCEL.US	Vericel Corporation	20230414	30.87	31.12	29.82	29.83	187600	29.83	down	down	correct
VCMIX.US	Versus Capital Multi	20230414	28.12	28.12	28.12	28.12	0	28.12
VCNX.US	Vaccinex Inc	20230414	0.48	0.48	0.42	0.43	110500	0.43	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230414	27.67	27.67	27.67	27.67	0	27.67
VCTR.US	Victory Capital Holdings Inc	20230414	29.77	30.31	29.325	29.5	271900	29.5	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230414	10.18	10.18	10.18	10.18	600	10.18
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230414	10.19	10.21	10.19	10.21	1400	10.21	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230414	0.123	0.1232	0.1136	0.1136	20178	0.1136	down	up	incorrect
VCYT.US	Veracyte Inc	20230414	22.72	22.72	21.78	21.93	463000	21.93	down	down	correct
VECO.US	Veeco Instruments Inc	20230414	19.65	19.85	19.37	19.6	224500	19.6	down	up	incorrect
VECT.US	VectivBio Holding AG	20230414	8.61	8.67	8.02	8.595	19800	8.595	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230414	1.606	1.606	1.5	1.573	17900	1.573	down	down	correct
VERA.US	Vera Therapeutics Inc	20230414	6.4	6.441	6.05	6.27	478800	6.27	down	up	incorrect
VERB.US	Verb Technology Company Inc	20230414	0.106	0.122	0.106	0.117	131873	4.68	up	up	correct
VERI.US	Veritone Inc	20230414	5.39	5.53	5.295	5.45	364400	5.45	up	up	correct
VERO.US	Venus Concept Inc	20230414	0.181	0.19	0.17	0.19	210500	0.19	up	up	correct
VERU.US	Veru Inc	20230414	1.05	1.05	0.93	1	5527000	1	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230414	15.67	15.795	14.72	15.05	757700	15.05	down	up	incorrect
VERX.US	Vertex Inc	20230414	22.65	22.78	22.1	22.45	168000	22.45	down	down	correct
VERY.US	Vericity Inc	20230414	7.469	7.665	7.469	7.665	1300	7.665	up	down	incorrect
VEV.US	Vicinity Motor Corp. Common Stock	20230414	0.73	0.73	0.679	0.694	154000	0.694	down	down	correct
VFF.US	Village Farms International Inc	20230414	0.84	0.849	0.782	0.83	304700	0.83	down	down	correct
VFLEX.US	VFLEX	20230414	26.2	26.2	26.2	26.2	0	26.2
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230414	10.45	10.45	10.45	10.45	0	10.45
VIA.US	Via Renewables Inc	20230414	16.66	16.75	16.115	16.56	34400	16.56	down	down	correct
VIASP.US	Via Renewables Inc	20230414	16.37	16.932	15	15.42	20300	15.42	down	down	correct
VIAV.US	Viavi Solutions Inc	20230414	10.39	10.43	10.16	10.24	848600	10.24	down	down	correct
VICR.US	Vicor Corporation	20230414	45.55	45.87	43.92	44.36	183500	44.36	down	down	correct
VIEW.US	View Inc	20230414	0.383	0.399	0.36	0.374	451700	0.374	down	up	incorrect
VIEWW.US	View Inc	20230414	0.03	0.0313	0.027	0.03	3745	0.03
VIIAU.US	7GC & Co. Holdings Inc	20230414	10.3	10.3	10.3	10.3	0	10.3
VIIAW.US	7GC & Co. Holdings Inc	20230414	0.149	0.1499	0.149	0.1499	1000	0.1499	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20230414	0.99	1.11	0.94	0.983	32800	0.983	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230414	0.95	0.99	0.93	0.979	29700	0.979	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230414	8.69	8.98	8.57	8.9	31200	8.9	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20230414	0.89	0.95	0.89	0.91	51200	0.91	up	up	correct
VIR.US	Vir Biotechnology Inc	20230414	24.75	25.2	24.48	24.55	851300	24.55	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230414	4.4	4.42	4.28	4.38	15400	4.38	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230414	0.6	0.738	0.585	0.68	1726200	0.68	up	up	correct
VIRT.US	Virtu Financial Inc	20230414	19.19	19.37	19.19	19.21	789900	19.21	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20230414	1.48	1.55	1.41	1.46	68900	1.46	down	down	correct
VISL.US	Vislink Technologies Inc	20230414	0.34	0.35	0.33	0.34	74400	0.34
VITL.US	Vital Farms Inc	20230414	13.81	13.95	13.43	13.47	251700	13.47	down	up	incorrect
VIVE.US	Viveve Medical Inc	20230414	0.042	0.055	0.042	0.049	32900	0.049	up	up	correct
VJET.US	voxeljet AG	20230414	2.04	2.05	1.92	1.92	6900	1.92	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230414	18.7	18.95	18.172	18.75	3559000	18.75	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20230414	10.245	10.245	10.245	10.245	0	10.245
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20230414	0.03	0.0302	0.0206	0.0206	353198	0.0206	down	up	incorrect
VLCN.US	Volcon Inc. Common stock	20230414	1.48	1.5	1.45	1.485	24000	1.485	up	up	correct
VLGEA.US	Village Super Market Inc	20230414	21.93	22	21.45	21.7	21000	21.7	down	up	incorrect
VLN.US	WT	20230414	0.1261	0.1398	0.125	0.125	22101	0.125	down	up	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20230414	0.361	0.378	0.358	0.362	235500	0.362	up	up	correct
VLY.US	Valley National Bancorp	20230414	8.69	8.77	8.4	8.45	4720400	8.45	down	down	correct
VLYPO.US	Valley National Bancorp	20230414	20.34	21	20.05	20.15	58700	20.15	down	up	incorrect
VLYPP.US	Valley National Bancorp	20230414	19	19.31	18.7	18.8	34600	18.8	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20230414	3.834	3.97	3.83	3.87	9500	3.87	up	up	correct
VMD.US	Viemed Healthcare Inc	20230414	10.25	10.45	10.19	10.33	107700	10.33	up	up	correct
VMEO.US	Vimeo Inc	20230414	3.58	3.62	3.405	3.47	958500	3.47	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230414	10.44	10.44	10.44	10.44	0	10.44
VNDA.US	Vanda Pharmaceuticals Inc	20230414	6.91	6.97	6.46	6.46	375800	6.46	down	down	correct
VNET.US	21Vianet Group Inc	20230414	3.22	3.23	3.09	3.14	1024900	3.14	down	down	correct
VNO.US	PO	20230414	11.34	11.55	11.18	11.3	50200	11.3	down	down	correct
VNOM.US	Viper Energy Partners LP	20230414	30.73	30.855	30.41	30.84	252700	30.84	up	up	correct
VOD.US	Vodafone Group Plc	20230414	11.46	11.48	11.33	11.36	3886200	11.36	down	down	correct
VOR.US	Vor Biopharma Inc	20230414	4.98	5.02	4.72	4.72	102700	4.72	down	down	correct
VOXX.US	VOXX International Corporation	20230414	13.77	13.99	13.7	13.92	46500	13.92	up	up	correct
VQS.US	Viq Solutions Inc	20230414	0.36	0.4299	0.347	0.3596	345100	0.3596	down	down	correct
VRA.US	Vera Bradley Inc	20230414	6	6.16	5.91	6.03	181400	6.03	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230414	4.26	4.3	4.14	4.2	8000	4.2	down	down	correct
VRAY.US	ViewRay Inc	20230414	1.7	1.71	1.26	1.3	18095400	1.3	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230414	6.3	6.395	6.19	6.2	76800	6.2	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230414	26.16	26.31	25.13	25.2	288638	25.2	down	down	correct
VREX.US	Varex Imaging Corporation	20230414	17.92	17.98	17.62	17.78	118200	17.78	down	down	correct
VRM.US	Vroom Inc	20230414	0.91	0.947	0.89	0.919	833800	0.919	up	up	correct
VRME.US	VerifyMe Inc	20230414	1.91	1.91	1.73	1.79	16800	1.79	down	down	correct
VRMEW.US	VerifyMe Inc	20230414	0.1521	0.1521	0.1521	0.1521	100	0.1521
VRNA.US	Verona Pharma plc	20230414	21.49	21.72	20.87	21.47	413500	21.47	down	down	correct
VRNS.US	Varonis Systems Inc	20230414	24.66	25.02	24.33	24.95	544800	24.95	up	up	correct
VRNT.US	Verint Systems Inc	20230414	38.6	38.81	37.93	38.13	259200	38.13	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230414	0.759	0.77	0.758	0.767	4200	0.767	up	up	correct
VRRM.US	Verra Mobility Corporation	20230414	16.89	17.09	16.515	16.68	726400	16.68	down	down	correct
VRSK.US	Verisk Analytics Inc	20230414	193.81	194.81	191.42	191.86	1033500	191.86	down	up	incorrect
VRSN.US	VeriSign Inc	20230414	215.76	216.94	215.07	216.46	248000	216.46	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230414	183.72	185.88	180.85	184.19	50900	184.19	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230414	332.96	334.18	331.37	333.52	931000	333.52	up	up	correct
VS.US	Versus Systems Inc	20230414	0.673	0.68	0.572	0.586	1159800	0.586	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230414	10.53	10.53	10.53	10.53	0	10.53
VSAT.US	Viasat Inc	20230414	34.28	34.5	32.8	33.01	315400	33.01	down	down	correct
VSEC.US	VSE Corporation	20230414	44.21	44.3	43.5	43.55	23400	43.55	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230414	5.78	5.78	5.78	5.78	0	5.78
VSLCX.US	Invesco Senior Loan Fund Class C	20230414	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20230414	5.78	5.78	5.78	5.78	0	5.78
VSSYW.US	Versus Systems Inc	20230414	0.047	0.047	0.045	0.045	700	0.045	down	down	correct
VSTA.US	Vasta Platform Limited	20230414	3.327	3.555	3.3	3.555	31328	3.555	up	down	incorrect
VSTM.US	Verastem Inc	20230414	0.39	0.4	0.38	0.39	307700	0.39
VTGN.US	VistaGen Therapeutics Inc	20230414	0.14	0.14	0.13	0.14	1956900	0.14
VTNR.US	Vertex Energy Inc	20230414	8.75	8.867	8.31	8.64	2213100	8.64	down	down	correct
VTRS.US	Viatris Inc	20230414	9.9	9.95	9.81	9.87	5487800	9.87	down	down	correct
VTRU.US	Vitru Limited	20230414	18.05	18.11	17.16	17.48	16999	17.48	down	down	correct
VTSI.US	VirTra Inc	20230414	5.55	5.82	5.55	5.72	47500	5.72	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230414	0.73	0.77	0.73	0.74	26200	0.74	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230414	30.65	30.67	29.06	29.85	522400	29.85	down	up	incorrect
VUZI.US	Vuzix Corporation	20230414	4.18	4.28	4.11	4.18	374600	4.18
VVOS.US	Vivos Therapeutics Inc	20230414	0.32	0.34	0.311	0.334	128300	0.334	up	up	correct
VVPR.US	VivoPower International PLC	20230414	0.41	0.415	0.39	0.401	31700	0.401	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230414	1.39	1.39	1.24	1.27	181800	1.27	down	down	correct
VXRT.US	Vaxart Inc	20230414	0.69	0.7149	0.6424	0.657	1139162	0.657	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230414	8.1	8.14	7.88	8.07	141600	8.07	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230414	2.73	2.74	2.7	2.72	6400	2.72	down	down	correct
VYNT.US	Vyant Bio Inc	20230414	0.57	0.57	0.52	0.54	20400	0.54	down	down	correct
WABC.US	Westamerica Bancorporation	20230414	41.63	42.63	40.15	40.42	220900	40.42	down	down	correct
WAFD.US	Washington Federal Inc	20230414	30.21	30.51	28.37	28.71	2039200	28.71	down	down	correct
WAFDP.US	Washington Federal Inc	20230414	17.15	17.2	16.87	17.01	19300	17.01	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230414	1.89	1.988	1.83	1.885	10400	1.885	down	down	correct
WAL.US	PA	20230414	14.76	14.8002	14.25	14.54	55469	14.54	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230414	8.75	9.2	8.451	9.2	5100	9.2	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20230414	0.533	0.58	0.451	0.451	47100	0.451	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20230414	33.6	33.6	32.31	32.62	83500	32.62	down	down	correct
WATT.US	Energous Corporation	20230414	0.46	0.464	0.423	0.444	452900	0.444	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230414	2.93	2.93	2.76	2.76	2700	2.76	down	down	correct
WB.US	Weibo Corporation	20230414	17.84	17.91	17.31	17.33	469400	17.33	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230414	35.79	35.97	35.115	35.32	3806114	35.32	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230414	28.17	28.47	27.78	28.16	89500	28.16	down	down	correct
WDAY.US	Workday Inc	20230414	191.89	194.94	191.48	194.04	1468600	194.04	up	down	incorrect
WDC.US	Western Digital Corporation	20230414	36.91	37	35.35	35.46	5218000	35.46	down	up	incorrect
WDFC.US	WD	20230414	178.73	180.81	176.56	180.6	135100	180.6	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230414	11.28	11.28	11.28	11.28	0	11.28
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230414	12.12	12.12	12.12	12.12	0	12.12
WEJO.US	Wejo Group Limited Common Shares	20230414	0.4	0.41	0.385	0.398	162400	0.398	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230414	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230414	21.58	21.87	21.45	21.51	2763000	21.51	down	down	correct
WERN.US	Werner Enterprises Inc	20230414	46.34	47.2	46.11	47.08	613800	47.08	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230414	11.98	11.98	11.98	11.98	0	11.98
WEYS.US	Weyco Group Inc	20230414	25.42	25.97	25.42	25.68	7700	25.68	up	up	correct
WFC.US	PD	20230414	17.61	17.72	17.49	17.54	98757	17.54	down	down	correct
WFCF.US	Where Food Comes From Inc	20230414	13.28	13.49	13.18	13.18	3500	13.18	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20230414	16.97	16.97	16.97	16.97	0	16.97
WFRD.US	Weatherford International plc Ordinary Shares	20230414	64.35	65.53	64.075	65.21	674200	65.21	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230414	20.77	20.885	20.77	20.885	100	20.885	up	up	correct
WHF.US	WhiteHorse Finance Inc	20230414	12.66	12.8	12.58	12.71	29800	12.71	up	up	correct
WHLM.US	Wilhelmina International Inc	20230414	4.18	4.45	4.17	4.3	5100	4.3	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230414	1.37	1.37	1.27	1.3	10900	1.3	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230414	12.25	12.25	12.25	12.25	0	12.25
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230414	1.5	1.5	1.5	1.5	300	1.5
WILC.US	G. Willi	20230414	13.51	13.6	13.51	13.6	400	13.6	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20230414	1.09	1.15	1.06	1.07	91600	1.07	down	down	correct
WINA.US	Winmark Corporation	20230414	324.66	332.68	324.66	332.68	12500	332.68	up	up	correct
WING.US	Wingstop Inc	20230414	178.86	186.03	178.86	185.39	464900	185.39	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230414	4.46	5.17	4.33	4.38	137300	4.38	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230414	10.59	10.59	10.59	10.59	200	10.59
WINVR.US	WinVest Acquisition Corp. Right	20230414	0.0729	0.0729	0.0729	0.0729	1563	0.0729
WINVU.US	WinVest Acquisition Corp Unit	20230414	10.33	10.33	10.33	10.33	702	10.33
WIRE.US	Encore Wire Corporation	20230414	166	169.25	166	168.27	140700	168.27	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230414	1.29	1.29	1.2	1.22	339700	1.22	down	down	correct
WISH.US	ContextLogic Inc	20230414	8.02	8.11	7.335	7.57	1815500	7.57	down	down	correct
WIX.US	Wix.com Ltd	20230414	90.46	91.396	88.3	89.98	448400	89.98	down	down	correct
WKEY.US	WISeKey International Holding AG	20230414	2.26	2.7	2.2	2.51	188300	2.51	up	down	incorrect
WKHS.US	Workhorse Group Inc	20230414	1.12	1.13	1.06	1.07	2801400	1.07	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230414	10.35	10.98	10.06	10.92	60500	10.92	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230414	1.4	1.46	1.39	1.39	37800	1.39	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230414	0.1601	0.1603	0.16	0.1603	29869	0.1603	up	up	correct
WLDN.US	Willdan Group Inc	20230414	15.4	15.44	15.08	15.32	40300	15.32	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20230414	59.99	59.99	55.59	57.24	13100	57.24	down	down	correct
WMG.US	Warner Music Group Corp	20230414	31.61	31.8	31	31.36	693000	31.36	down	down	correct
WMPN.US	William Penn Bancorporation	20230414	10.81	10.8472	10.59	10.59	14204	10.59	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20230414	7.89	7.89	7.61	7.75	50800	7.75	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230414	0.2177	0.2177	0.2002	0.209	273048	0.209	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230414	9.35	9.67	9.33	9.54	2319500	9.54	up	up	correct
WORX.US	SCWorx Corp	20230414	0.359	0.377	0.35	0.36	11400	0.36	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230414	0.83	0.85	0.81	0.83	278900	0.83
WRAP.US	Wrap Technologies Inc	20230414	1.55	1.55	1.47	1.49	69900	1.49	down	down	correct
WRLD.US	World Acceptance Corporation	20230414	83.41	83.72	81.08	82.43	63900	82.43	down	down	correct
WSBC.US	WesBanco Inc	20230414	29.8	30.12	28.8	28.97	129600	28.97	down	down	correct
WSBCP.US	WesBanco Inc	20230414	22.86	23.04	22.85	23.04	6000	23.04	up	up	correct
WSBF.US	Waterstone Financial Inc	20230414	14.71	14.84	14.41	14.47	80300	14.47	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230414	42.13	43.45	42.02	42.64	2319700	42.64	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20230414	37.85	38.26	36.3	36.69	281800	36.69	down	down	correct
WTBA.US	West Bancorporation Inc	20230414	17.9	17.9	17.11	17.45	29100	17.45	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230414	1.61	1.615	1.5	1.5	97600	1.5	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230414	74.49	74.58	71.13	72.25	613900	72.25	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230414	22.924	23.145	22.924	23.145	1800	23.145	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20230414	22.99	23.25	22.97	23.01	14500	23.01	up	down	incorrect
WTW.US	Weight Watchers International Inc	20230414	237.24	238.22	235.25	237.46	408300	237.46	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20230414	4.67	4.69	4.46	4.49	183600	4.49	down	down	correct
WVFC.US	WVS Financial Corp	20230414	13.03	13.03	13.03	13.03	3000	13.03
WVVI.US	Willamette Valley Vineyards Inc	20230414	6.05	6.07	6.04	6.04	6600	6.04	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230414	4.88	4.88	4.88	4.88	200	4.88
WW.US	WW International Inc	20230414	7.4	7.92	7.23	7.56	13756900	7.56	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230414	10.34	10.34	10.34	10.34	101	10.34
WWD.US	Woodward Inc	20230414	95.15	95.38	91.77	92.72	472400	92.72	down	down	correct
WYNN.US	Wynn Resorts Limited	20230414	109.89	111.62	109.44	110.99	1145700	110.99	up	up	correct
XAIR.US	Beyond Air Inc	20230414	6.21	6.21	6.01	6.05	367100	6.05	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230414	0.46	0.479	0.451	0.475	22900	0.475	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230414	0.73	0.73	0.73	0.73	100	0.73
XCAPX.US	ACAP Strategic Fund	20230414	16.07	16.07	16.07	16.07	0	16.07
XCLIX.US	XCLIX	20230414	9.28	9.28	9.28	9.28	0	9.28
XCUR.US	Exicure Inc	20230414	1.1	1.145	1	1.02	24800	1.02	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230414	11.98	11.98	11.98	11.98	0	11.98
XEL.US	Xcel Energy Inc	20230414	70.08	70.37	69.65	70.14	2314600	70.14	up	up	correct
XELA.US	Exela Technologies Inc	20230414	0.053	0.06	0.048	0.052	256155600	0.052	down	up	incorrect
XELB.US	Xcel Brands Inc	20230414	0.5815	0.764	0.5815	0.62	42200	0.62	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20230414	36.23	36.59	35.375	35.6	313400	35.6	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230414	2.22	2.23	2.08	2.17	1074700	2.17	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230414	10.4	10.4	10.4	10.4	0	10.4
XFOR.US	X4 Pharmaceuticals Inc	20230414	1.21	1.23	1.11	1.15	3234500	1.15	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230414	637.98	637.98	637.98	637.98	0	637.98
XGN.US	Exagen Inc	20230414	2.49	2.51	2.43	2.43	4100	2.43	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230414	8.4	8.4	8.4	8.4	0	8.4
XLO.US	Xilio Therapeutics Inc. Common Stock	20230414	3.33	3.45	3.07	3.3	39400	3.3	down	up	incorrect
XM.US	Qualtrics International Inc	20230414	17.97	17.98	17.96	17.96	1046287	17.96	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230414	15.71	15.73	14.97	15.39	333100	15.39	down	down	correct
XNCR.US	Xencor Inc	20230414	29.01	29.47	28.58	29.22	254800	29.22	up	up	correct
XNET.US	Xunlei Limited	20230414	1.61	1.692	1.61	1.665	33500	1.665	up	down	incorrect
XOMA.US	XOMA Corporation	20230414	20.48	20.48	19.36	19.67	27926	19.67	down	down	correct
XOMAO.US	XOMA Corporation	20230414	23.82	23.82	23.288	23.45	7400	23.45	down	down	correct
XOMAP.US	XOMA Corporation	20230414	24	24.5	24	24.5	700	24.5	up	up	correct
XONE.US	The ExOne Company	20230414	49.92	49.92	49.88	49.895	1300	49.895	down	up	incorrect
XOS.US	Xos Inc	20230414	0.62	0.65	0.59	0.601	291100	0.601	down	down	correct
XOSWW.US	Xos Equity Warrants	20230414	0.04	0.0455	0.0333	0.0361	47727	0.0361	down	down	correct
XP.US	XP Inc	20230414	13.75	14.27	13.62	13.87	6094900	13.87	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230414	10.21	10.21	10.21	10.21	0	10.21
XPAXU.US	XPAC Acquisition Corp. Unit	20230414	10.21	10.21	10.2	10.2	998200	10.2	down	down	correct
XPAXW.US	XPAC Acquisition Corp. Warrant	20230414	0.0605	0.07	0.0577	0.065	24494	0.065	up	up	correct
XPEL.US	XPEL Inc	20230414	71.35	72.31	70.34	72.01	194200	72.01	up	down	incorrect
XPER.US	Xperi Holding Corporation	20230414	10.02	10.15	9.79	9.89	229200	9.89	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230414	5.78	5.78	5.78	5.78	0	5.78
XRAY.US	DENTSPLY SIRONA Inc	20230414	41.06	41.28	40.89	41.15	2510400	41.15	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230414	0.704	0.73	0.646	0.729	110900	0.729	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230414	14.6	14.79	14.41	14.51	861200	14.51	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230414	9.62	9.62	9.62	9.62	0	9.62
XSICX.US	Voya Senior Income Fund Class	20230414	9.6	9.6	9.6	9.6	0	9.6
XSIIX.US	ING Senior Incm Fd	20230414	9.58	9.58	9.58	9.58	0	9.58
XSIWX.US	ING Senior Incm Fd	20230414	9.63	9.63	9.63	9.63	0	9.63
XSLCX.US	Invesco Senior Loan Fund Class	20230414	5.78	5.78	5.78	5.78	0	5.78
XTLB.US	XTL Biopharmaceuticals Ltd	20230414	1.18	1.23	1.18	1.23	2300	1.23	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230414	0.663	0.68	0.64	0.658	629700	0.658	down	down	correct
YELL.US	Yellow Corporation	20230414	1.86	1.93	1.81	1.87	614200	1.87	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230414	1.19	1.23	1.13	1.18	16600	1.18	down	down	correct
YI.US	111 Inc	20230414	2.58	2.67	2.58	2.65	50100	2.65	up	up	correct
YJ.US	Yunji Inc	20230414	0.38	0.41	0.38	0.38	109100	0.38
YMAB.US	Y	20230414	6.73	6.85	6.25	6.54	394600	6.54	down	down	correct
YNDX.US	Yandex N.V	20230414	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230414	45.99	46.11	44.57	44.96	44900	44.96	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230414	1.24	1.25	1.17	1.23	64200	1.23	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20230414	2.9	2.92	2.8	2.92	9700	2.92	up	up	correct
YTRA.US	Yatra Online Inc	20230414	2.11	2.12	2.06	2.1	13800	2.1	down	down	correct
YVR.US	Liquid Media Group Ltd	20230414	0.16	0.18	0.14	0.15	730100	0.15	down	down	correct
YY.US	JOYY Inc	20230414	29.7	29.99	29.45	29.5	451200	29.5	down	down	correct
Z.US	Zillow Group Inc	20230414	45.78	46.405	45.04	45.65	1684400	45.65	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230414	303.92	307.33	299.77	303.08	158400	303.08	down	down	correct
ZCMD.US	Zhongchao Inc	20230414	1.23	1.23	1.16	1.216	6500	1.216	down	down	correct
ZD.US	Ziff Davis Inc.	20230414	77.49	77.98	76.46	76.97	138000	76.97	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20230414	0.94	0.94	0.91	0.91	7900	0.91	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20230414	0.1164	0.1358	0.116	0.1319	1518979	0.1319	up	up	correct
ZEUS.US	Olympic Steel Inc	20230414	52.6	53.24	50.84	52.14	143200	52.14	down	down	correct
ZG.US	Zillow Group Inc	20230414	44.94	45.4	44.12	44.68	251400	44.68	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20230414	22.36	22.63	21.865	22.15	2889200	22.15	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230414	10.28	10.28	10.28	10.28	0	10.28
ZION.US	Zions Bancorporation National Association	20230414	31.84	31.89	29.72	29.95	3961700	29.95	down	up	incorrect
ZIONL.US	ZIONL	20230414	24.76	24.76	24.76	24.76	300	24.76
ZIONO.US	Zions Bancorporation National Association	20230414	24.25	24.25	23.99	24.06	7600	24.06	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230414	18.7913	18.8888	18.71	18.71	1747	18.71	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230414	2.9	2.93	2.9	2.92	4000	2.92	up	down	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230414	0.9	0.9	0.8	0.8	1108	0.8	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20230414	0.6	0.641	0.6	0.63	4500	0.63	up	down	incorrect
ZLAB.US	Zai Lab Limited	20230414	39.635	40.42	38.45	38.52	554200	38.52	down	down	correct
ZM.US	Zoom Video Communications Inc	20230414	69.57	70.095	68.7	69.5	3706400	69.5	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230414	18.44	18.48	17.79	18.24	564500	18.24	down	down	correct
ZS.US	Zscaler Inc	20230414	106.1	107	103.677	105.45	2258000	105.45	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230414	10.6	10.6	10.15	10.16	2700	10.16	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230414	10.63	10.63	10.19	10.19	600	10.19	down	down	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230414	0.1989	0.1989	0.1989	0.1989	162	0.1989
ZUMZ.US	Zumiez Inc	20230414	18.52	19.18	18.45	18.6	235500	18.6	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20230414	12.1	25.76	11.305	25.025	364736	25.025	up	up	correct
ZXYZ.US	A	20230414	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230414	0.4	0.42	0.3801	0.4099	105359	0.4099	up	up	correct
ZYXI.US	Zynex Inc	20230414	12.08	12.15	11.82	11.94	107100	11.94	down	down	correct