CollectAI

close-nasdaq_stocks

2023/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230424	6.46	6.46	6.46	6.46	0	6.46
AACG.US	ATA Creativity Global	20230424	1.85	1.91	1.84	1.91	5900	1.91	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230424	10.145	10.145	10.145	10.145	51	10.145
AACIU.US	Armada Acquisition Corp. I Unit	20230424	10.11	10.11	10.11	10.11	0	10.11
AACIW.US	Armada Acquisition Corp. I Warrant	20230424	0.0805	0.101	0.0611	0.0738	17697	0.0738	down	down	correct
AADI.US	Aadi Bioscience Inc	20230424	7.96	8.16	7.775	7.92	54200	7.92	down	up	incorrect
AAIDX.US	AAIDX	20230424	19.65	19.65	19.65	19.65	0	19.65
AAL.US	American Airlines Group Inc	20230424	13.42	13.56	13.05	13.32	25019800	13.32	down	down	correct
AAME.US	Atlantic American Corporation	20230424	2.25	2.31	2.24	2.29	2200	2.29	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230424	2.12	2.16	2.04	2.15	166100	2.15	up	up	correct
AAON.US	AAON Inc	20230424	99.45	100.795	97.25	98.62	282977	98.62	down	down	correct
AAPL.US	Apple Inc	20230424	165	165.6	163.89	165.33	41949600	165.1016	up	up	correct
AATC.US	Image Sensing Systems Inc	20230424	4.04	4.08	3.98	4.04	7700	4.04
ABCB.US	Ameris Bancorp	20230424	33.89	34.4	33.6	33.77	276500	33.77	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230424	7.22	7.24	7.01	7.17	1573568	7.17	down	down	correct
ABCM.US	Abcam plc	20230424	15.79	16.07	15.56	16.06	484400	16.06	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230424	3.28	3.44	3.13	3.39	329100	3.39	up	up	correct
ABIO.US	ARCA biopharma Inc	20230424	1.95	1.98	1.94	1.96	8000	1.96	up	up	correct
ABNB.US	Airbnb Inc	20230424	115.53	116.4	114.51	116.12	3239500	116.12	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230424	3.96	4.015	3.61	3.78	75400	3.78	down	down	correct
ABR.US	PF	20230424	17.67	17.8899	17.4698	17.65	71336	17.65	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230424	1.71	1.715	1.52	1.55	296700	1.55	down	down	correct
ABST.US	Absolute Software Corporation	20230424	7.93	8.03	7.74	7.74	80684	7.6853	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230424	3	3.01	2.89	2.89	463800	2.89	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230424	0.704	0.72	0.6	0.662	79600	0.662	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230424	20.08	20.19	19.9	20.14	668300	20.14	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230424	10.16	10.16	10.16	10.16	127	10.16
ACAHU.US	Atlantic Coastal Acquisition Corp	20230424	10.19	10.19	10.19	10.19	200	10.19
ACAQ.US	UN	20230424	10.7	10.7	10.7	10.7	0	10.7
ACB.US	Aurora Cannabis Inc	20230424	0.6247	0.626	0.5809	0.5972	4180307	0.5972	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230424	10.48	10.48	10.48	10.48	100	10.48
ACBAW.US	Ace Global Business Acquisition Limited	20230424	0.045	0.045	0.045	0.045	3	0.045
ACCD.US	Accolade Inc	20230424	16.04	16.2	15.71	15.95	655879	15.95	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20230424	0.9292	0.95	0.87	0.8841	98655	0.8841	down	down	correct
ACET.US	Adicet Bio Inc	20230424	6.19	6.27	5.985	6.11	258500	6.11	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230424	71.98	73.19	71.85	72.51	1940200	72.51	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20230424	19.19	19.28	19.12	19.24	332300	19.24	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20230424	23.15	23.34	23.127	23.34	12300	23.34	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230424	73.69	74.56	73.69	73.87	446100	73.87	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230424	0.87	0.8969	0.82	0.85	169268	0.85	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20230424	7.94	8.25	7.71	8.08	166500	8.08	up	down	incorrect
ACIU.US	AC Immune SA	20230424	2.09	2.18	2.06	2.09	67100	2.09
ACIW.US	ACI Worldwide Inc	20230424	25.67	25.8426	24.7544	24.83	475489	24.83	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230424	125.1	127.51	123.14	126	362700	126	up	up	correct
ACMR.US	ACM Research Inc	20230424	10.44	10.44	10.07	10.26	351000	10.26	down	down	correct
ACNB.US	ACNB Corporation	20230424	31.32	31.52	31	31.51	4299	31.51	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230424	0.49	0.53	0.47	0.47	61800	0.47	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230424	9.11	9.2	9.016	9.08	531000	9.08	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230424	0.68	0.69	0.65	0.69	117500	0.69	up	up	correct
ACST.US	Acasti Pharma Inc	20230424	0.48	0.48	0.46	0.48	39000	0.48
ACT.US	Enact Holdings Inc. Common Stock	20230424	24.3	24.31	24.05	24.07	143100	24.07	down	up	incorrect
ACTG.US	Acacia Research Corporation	20230424	3.73	3.83	3.7	3.73	105000	3.73
ACVA.US	ACV Auctions Inc	20230424	11.83	12.4	11.78	12.32	565600	12.32	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230424	3.1	3.26	3.01	3.23	24700	3.23	up	up	correct
ADAG.US	Adagene Inc	20230424	1.4	1.435	1.39	1.39	4500	1.39	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20230424	10.44	10.44	10.44	10.44	0	10.44
ADAP.US	Adaptimmune Therapeutics plc	20230424	1.35	1.44	1.33	1.38	818100	1.38	up	up	correct
ADBE.US	Adobe Inc	20230424	376.59	378.95	373.57	377.34	1531100	377.34	up	up	correct
ADC.US	PA	20230424	18.2	18.5	18.14	18.19	6110	18.1023	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230424	10.4	10.5	10.4	10.47	20039	10.47	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20230424	10.45	10.45	10.45	10.45	0	10.45
ADERW.US	26 Capital Acquisition Corp	20230424	0.02	0.02	0.0199	0.02	20862	0.02
ADES.US	Advanced Emissions Solutions Inc	20230424	1.93	1.94	1.86	1.86	36900	1.86	down	up	incorrect
ADI.US	Analog Devices Inc	20230424	186.34	187.39	185.71	186.96	1782000	186.96	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20230424	0.33	0.43	0.31	0.37	1359000	0.37	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230424	0.0371	0.0371	0.0371	0.0371	2	0.0371
ADMA.US	ADMA Biologics Inc	20230424	3.56	3.58	3.41	3.44	1272800	3.44	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230424	0.1	0.1	0.09	0.09	820800	0.09	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230424	0.75	0.792	0.73	0.77	370400	0.77	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20230424	0.09	0.09	0.08	0.0898	15919	0.0898	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230424	10.815	10.815	10.78	10.813	1200	10.813	down	down	correct
ADOCR.US	Edoc Acquisition Corp	20230424	0.1973	0.1973	0.1973	0.1973	47	0.1973
ADOCW.US	Edoc Acquisition Corp	20230424	0.0178	0.0178	0.0155	0.0155	577	0.0155	down	down	correct
ADP.US	Automatic Data Processing Inc	20230424	215.88	216.79	214.79	215.47	1332200	215.47	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230424	8.61	8.61	8.2	8.25	471100	8.25	down	down	correct
ADSK.US	Autodesk Inc	20230424	193.81	196.23	192.62	195.84	999900	195.84	up	down	incorrect
ADTN.US	ADTRAN Inc	20230424	9.59	9.635	9.41	9.45	774456	9.45	down	down	correct
ADTX.US	Aditxt Inc	20230424	0.735	0.78	0.681	0.723	620800	0.723	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230424	112.47	114.07	111.41	113.39	58200	113.39	up	up	correct
ADV.US	Advantage Solutions Inc	20230424	1.15	1.23	1.15	1.23	447600	1.23	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230424	0.92	0.929	0.902	0.902	102800	0.902	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20230424	0.74	0.78	0.692	0.723	77800	0.723	down	down	correct
ADXS.US	Advaxis Inc	20230424	1.29	1.29	1.29	1.29	415	1.29
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230424	10.3	10.3	10.3	10.3	0	10.3
AEHL.US	Antelope Enterprise Holdings Limited	20230424	1.05	1.1	1.03	1.05	238000	1.05
AEHR.US	Aehr Test Systems	20230424	26.79	27.36	25.8	26.35	887900	26.35	down	down	correct
AEI.US	Alset EHome International Inc	20230424	1.47	1.47	1.41	1.41	8700	1.41	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230424	87.79	88.89	86.38	86.51	133640	86.4163	down	down	correct
AEL.US	PB	20230424	24.6	24.6	24.1717	24.35	11414	23.8962	down	down	correct
AEMD.US	Aethlon Medical Inc	20230424	0.57	0.59	0.48	0.53	2984400	0.53	down	down	correct
AEP.US	American Electric Power Company Inc	20230424	93.69	94.48	93.24	94.24	2197400	93.3911	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230424	51.16	51.175	50.87	51.11	3500	50.3376	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230424	1.02	1.05	1.01	1.01	7700	1.01	down	down	correct
AEYE.US	AudioEye Inc	20230424	6.51	6.85	6.49	6.57	17700	6.57	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230424	3.12	3.26	3.01	3.2	21900	3.2	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230424	15.73	15.73	15.28	15.3	4552	15.3	down	down	correct
AFCG.US	AFC Gamma Inc	20230424	11.77	11.94	11.72	11.88	86400	11.88	up	down	incorrect
AFIB.US	Acutus Medical Inc	20230424	0.79	0.899	0.75	0.82	145100	0.82	up	up	correct
AFMD.US	Affimed N.V	20230424	0.82	0.85	0.801	0.825	374200	0.825	up	up	correct
AFRM.US	Affirm Holdings Inc	20230424	10.86	10.95	10.26	10.53	7589400	10.53	down	down	correct
AFYA.US	Afya Limited	20230424	12.08	12.61	11.99	12.41	246900	12.41	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230424	2.1	2.45	2.08	2.22	203000	2.22	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20230424	0.0487	0.0487	0.0485	0.0485	1900	0.0485	down	down	correct
AGEN.US	Agenus Inc	20230424	1.7664	1.8253	1.6585	1.7076	6346434	1.7076	down	down	correct
AGFY.US	Agrify Corporation	20230424	0.232	0.232	0.207	0.212	5197600	0.212	down	up	incorrect
AGIL.US	AgileThought Inc	20230424	1.55	1.793	1.55	1.59	72600	1.59	up	up	correct
AGILW.US	AgileThought Inc	20230424	0.1598	0.1889	0.1598	0.1889	605	0.1889	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20230424	22.64	22.81	21.64	22.51	483500	22.51	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230424	0.177	0.177	0.162	0.163	880200	0.163	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230424	2.09	2.09	2.09	2.09	500	2.09
AGNC.US	AGNC Investment Corp	20230424	10.06	10.13	9.835	10.05	13939500	9.9267	down	down	correct
AGNCM.US	AGNC Investment Corp	20230424	21.3	21.382	21.3	21.31	19600	21.31	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20230424	24.6	24.758	24.6	24.6	41800	24.6
AGNCO.US	AGNC Investment Corp	20230424	21.12	21.27	21.12	21.21	16300	21.21	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20230424	19.82	20.05	19.67	19.94	110000	19.94	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230424	0.59	0.59	0.55	0.585	122300	0.585	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230424	0.0744	0.0744	0.05	0.07	2026	0.07	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20230424	6.67	6.71	6.55	6.641	10900	6.641	down	down	correct
AGYS.US	Agilysys Inc	20230424	84.5	85.48	82.77	83.4	100400	83.4	down	down	correct
AHCO.US	AdaptHealth Corp	20230424	12.25	12.36	12.06	12.13	918900	12.13	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20230424	0.0041	0.0041	0.004	0.004	264	0.004	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20230424	1.24	1.24	1.24	1.24	212	1.24
AIHS.US	Senmiao Technology Limited	20230424	0.87	1.02	0.87	1.015	169100	1.015	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20230424	3.85	4.02	3.79	3.98	62700	3.98	up	up	correct
AIRG.US	Airgain Inc	20230424	5.9	6.1	5.61	5.78	36400	5.78	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230424	4.99	5	4.775	4.9	77300	4.9	down	down	correct
AIRT.US	Air T Inc	20230424	24.59	24.59	24.59	24.59	100	24.59
AIRTP.US	Air T Inc	20230424	21.05	21.05	21.05	21.05	321	21.05
AKAM.US	Akamai Technologies Inc	20230424	80.91	81.14	80.32	80.65	700000	80.65	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20230424	0.65	0.7	0.65	0.671	531100	0.671	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20230424	46.05	46.58	44.57	44.96	534600	44.96	down	down	correct
AKU.US	Akumin Inc	20230424	0.714	0.714	0.62	0.626	47200	0.626	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20230424	3.33	3.33	3.12	3.12	252400	3.12	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230424	0.228	0.229	0.172	0.176	1421500	0.176	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230424	7.3	7.36	7.08	7.13	46000	7.13	down	down	correct
ALCO.US	Alico Inc	20230424	24.09	24.25	23.96	24.05	18800	24.05	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230424	10.02	10.11	8.97	9.45	2190900	9.45	down	down	correct
ALEC.US	Alector Inc	20230424	6.6	6.65	6.32	6.45	345500	6.45	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230424	41.5	42.065	40.91	41.13	1691400	41.13	down	up	incorrect
ALGN.US	Align Technology Inc	20230424	355.14	363.27	352.33	363.06	810200	363.06	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230424	1.03	1.063	0.99	1.005	110300	1.005	down	up	incorrect
ALGT.US	Allegiant Travel Company	20230424	100.53	102.2	99.65	100.81	144600	100.81	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230424	5.31	5.39	5.11	5.35	827200	5.35	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20230424	2.05	2.12	2.05	2.069	10000	2.069	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20230424	1.86	1.86	1.86	1.86	5700	1.86
ALKS.US	Alkermes plc	20230424	29.3	29.49	28.93	29.18	934500	29.18	down	down	correct
ALKT.US	Alkami Technology Inc	20230424	12.71	12.88	12.48	12.51	130300	12.51	down	down	correct
ALLK.US	Allakos Inc	20230424	4.55	4.64	4.5	4.58	805400	4.58	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20230424	5.42	5.59	5.16	5.37	2083700	5.37	down	up	incorrect
ALLT.US	Allot Ltd	20230424	2.75	2.81	2.65	2.71	42500	2.71	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230424	209.12	209.51	203.81	204.79	845700	204.79	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230424	10.33	10.33	10.33	10.33	0	10.33
ALOT.US	AstroNova Inc	20230424	14.61	14.78	14.06	14.1	16800	14.1	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230424	10.2	10.2	10.17	10.17	2400	10.17	down	up	incorrect
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230424	10.18	10.18	10.18	10.18	0	10.18
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230424	0.17	0.17	0.1594	0.1594	0	0.1594	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20230424	7.11	7.35	7.06	7.16	25800	7.16	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230424	0.315	0.315	0.28	0.3012	116889	2.4096	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230424	48.11	48.55	47.77	47.97	206400	47.97	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230424	1.5	1.55	1.44	1.45	15500	1.45	down	down	correct
ALRS.US	Alerus Financial Corporation	20230424	15.52	15.63	15.22	15.37	25155	15.37	down	down	correct
ALT.US	Altimmune Inc	20230424	5.75	5.8	5.295	5.52	1264200	5.52	down	down	correct
ALTO.US	Alto Ingredients Inc	20230424	1.28	1.32	1.26	1.31	388400	1.31	up	up	correct
ALTR.US	Altair Engineering Inc	20230424	70.95	71.94	70.67	71.21	471500	71.21	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230424	10.1	10.18	10.09	10.12	68000	10.12	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20230424	10	10	10	10	0	10
ALTUW.US	Altitude Acquisition Corp	20230424	0.0749	0.115	0.062	0.0724	568241	0.0724	down	up	incorrect
ALVR.US	AlloVir Inc	20230424	3.82	3.95	3.61	3.67	133600	3.67	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230424	6.03	6.18	5.22	5.47	566200	5.47	down	down	correct
ALYA.US	Alithya Group Inc	20230424	2.01	2.11	1.94	1.94	17900	1.94	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230424	0.6	0.6	0.584	0.587	93400	0.587	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230424	17.31	17.55	17.3	17.38	101227	17.2652	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230424	10.15	10.15	10.15	10.15	0	10.15
AMAOU.US	American Acquisition Opportunity Inc	20230424	10.5	10.5	10.5	10.5	0	10.5
AMAOW.US	American Acquisition Opportunity Inc	20230424	0.033	0.033	0.0309	0.0309	980	0.0309	down	down	correct
AMAT.US	Applied Materials Inc	20230424	113.49	113.94	112.54	113.61	3218100	113.61	up	up	correct
AMBA.US	Ambarella Inc	20230424	67	68.01	66.64	67.86	251000	67.86	up	down	incorrect
AMCX.US	AMC Networks Inc	20230424	18.16	18.59	18.12	18.52	193400	18.52	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230424	88.11	88.64	86.34	87.57	40423793	87.57	down	down	correct
AMED.US	Amedisys Inc	20230424	78.58	78.95	77.48	78.76	358500	78.76	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230424	38.6	39.05	37.48	37.54	94200	37.54	down	down	correct
AMGN.US	Amgen Inc	20230424	243.2	245.37	242.33	244.45	1232100	242.1651	up	up	correct
AMKR.US	Amkor Technology Inc	20230424	23.56	23.56	23.005	23.2	516782	23.2	down	down	correct
AMNB.US	American National Bankshares Inc	20230424	29.45	29.45	29.1	29.13	11719	29.13	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230424	35.55	36.2	35.4	35.6	37340	35.5689	up	up	correct
AMPG.US	AmpliTech Group Inc	20230424	3.15	3.39	3.12	3.22	73500	3.22	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230424	0.59	0.59	0.59	0.59	0	0.59
AMPH.US	Amphastar Pharmaceuticals Inc	20230424	44.15	44.15	39.75	40.91	1116300	40.91	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230424	12.24	12.36	11.73	11.91	342300	11.91	down	down	correct
AMRK.US	A	20230424	35.97	36.31	35.66	35.7	136800	35.7	down	down	correct
AMRN.US	Amarin Corporation plc	20230424	1.33	1.35	1.3	1.32	1605800	1.32	down	down	correct
AMRS.US	Amyris Inc	20230424	0.84	0.89	0.75	0.81	7980500	0.81	down	down	correct
AMSC.US	American Superconductor Corporation	20230424	4.04	4.09	3.95	4.07	80200	4.07	up	down	incorrect
AMSF.US	AMERISAFE Inc	20230424	53.18	53.66	52.8	52.98	65600	52.98	down	up	incorrect
AMST.US	Amesite Inc	20230424	3.41	3.59	3.28	3.38	80700	3.38	down	down	correct
AMSWA.US	American Software Inc	20230424	12.42	12.44	12.05	12.29	80273	12.1803	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230424	18.16	18.75	18.13	18.53	78755	18.4275	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20230424	0.33	0.33	0.28	0.286	47700	0.286	down	down	correct
AMTX.US	Aemetis Inc	20230424	2.16	2.22	2.12	2.15	338600	2.15	down	down	correct
AMWD.US	American Woodmark Corporation	20230424	51.41	52.13	50.76	51.34	38500	51.34	down	up	incorrect
AMZN.US	Amazon.com Inc	20230424	107.66	109.23	105.07	106.21	69575600	106.21	down	down	correct
ANAB.US	AnaptysBio Inc	20230424	22.52	22.66	21.22	21.66	151900	21.66	down	up	incorrect
ANDE.US	The Andersons Inc	20230424	43.67	44.5	43.52	44.06	161915	44.06	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230424	2.77	2.77	2.77	2.77	200	2.77
ANGI.US	Angi Inc	20230424	2.05	2.21	2.03	2.14	1071700	2.14	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20230424	0.7588	0.81	0.7057	0.7655	5172	0.7655	up	up	correct
ANGO.US	AngioDynamics Inc	20230424	8.89	8.95	8.74	8.77	190700	8.77	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230424	27.05	27.14	26.17	26.69	80900	26.69	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230424	40.53	40.6671	38.6	38.71	29075	38.71	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230424	4.84	5	4.81	4.9	67200	4.9	up	up	correct
ANNX.US	Annexon Inc	20230424	5.65	5.72	5.44	5.69	275200	5.69	up	up	correct
ANPC.US	AnPac Bio	20230424	5.86	6.07	5.705	6.07	5400	6.07	up	up	correct
ANSS.US	ANSYS Inc	20230424	323.3	325.65	320.37	322.97	198400	322.97	down	down	correct
ANTE.US	AirNet Technology Inc	20230424	1.61	1.61	1.55	1.55	600	1.55	down	down	correct
ANY.US	Sphere 3D Corp	20230424	0.411	0.431	0.4	0.423	485400	0.423	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230424	10.08	10.08	10.03	10.05	19400	10.05	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230424	10.08	10.08	10.08	10.08	0	10.08
ANZUW.US	Anzu Special Acquisition Corp I	20230424	0.055	0.06	0.05	0.06	55157	0.06	up	down	incorrect
ARVL.US	Arrival	20230424	2.43	2.67	2.4	2.44	924700	2.44	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230424	24.67	25.05	24.48	24.86	174100	24.86	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20230424	8.97	9.02	8.59	8.74	39500	8.74	down	down	correct
APA.US	APA Corporation	20230424	37.02	38.06	36.94	37.85	4042100	37.85	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230424	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20230424	0.0815	0.0825	0.0815	0.0825	4561	0.0825	up	up	correct
APDN.US	Applied DNA Sciences Inc	20230424	1.02	1.04	1.02	1.04	13700	1.04	up	up	correct
APEI.US	American Public Education Inc	20230424	6.55	6.69	6.41	6.59	210300	6.59	up	up	correct
API.US	Agora Inc	20230424	3.36	3.475	3.31	3.33	273500	3.33	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20230424	85.54	90.68	84.75	88.77	3032900	88.77	up	up	correct
APLT.US	Applied Therapeutics Inc	20230424	1.16	1.38	1.03	1.1	5527900	1.1	down	down	correct
APM.US	Aptorum Group Limited	20230424	2.77	2.99	2.73	2.94	3264	2.94	up	down	incorrect
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230424	10.14	10.15	10.12	10.13	9700	10.13	down	down	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230424	10.15	10.15	10.15	10.15	0	10.15
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230424	0.121	0.1556	0.12	0.1556	13200	0.1556	up	up	correct
APOG.US	Apogee Enterprises Inc	20230424	43.62	44.09	42.85	43.18	97504	42.9214	down	down	correct
APP.US	AppLovin Corporation	20230424	16.53	16.59	15.59	15.86	2439900	15.86	down	down	correct
APPF.US	AppFolio Inc	20230424	132.33	133.78	129.41	131.84	97200	131.84	down	down	correct
APPH.US	AppHarvest Inc	20230424	0.473	0.478	0.425	0.43	3213200	0.43	down	down	correct
APPHW.US	AppHarvest Inc	20230424	0.0452	0.0472	0.045	0.0454	54332	0.0454	up	up	correct
APPN.US	Appian Corporation	20230424	39.84	40	37.54	38.28	322100	38.28	down	down	correct
APPS.US	Digital Turbine Inc	20230424	12.34	12.38	12	12.28	1001300	12.28	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230424	3.849	4	3.76	3.908	21400	3.908	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230424	10.26	10.26	10.26	10.26	0	10.26
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230424	0.1101	0.1101	0.1101	0.1101	11664	0.1101
APTO.US	Aptose Biosciences Inc	20230424	0.48	0.5	0.48	0.48	77500	0.48
APTX.US	Aptinyx Inc	20230424	0.12	0.13	0.12	0.13	918500	0.13	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20230424	1.85	1.85	1.63	1.66	118800	1.66	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230424	1.47	1.53	1.47	1.53	2600	1.53	up	up	correct
APYX.US	Apyx Medical Corporation	20230424	2.86	3.08	2.82	3.01	161100	3.01	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230424	0.57	0.595	0.57	0.57	166800	0.57
AQMS.US	Aqua Metals Inc	20230424	1.03	1.18	1.03	1.15	379100	1.15	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20230424	1.4	1.42	1.3	1.36	131700	1.36	down	down	correct
ARAV.US	Aravive Inc	20230424	1.71	1.785	1.61	1.66	308100	1.66	down	down	correct
ARAY.US	Accuray Incorporated	20230424	2.95	3.01	2.94	2.96	211700	2.96	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230424	2.66	2.66	2.43	2.44	156700	2.44	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20230424	0.3275	0.3275	0.2948	0.3	6926	0.3	down	down	correct
ARBG.US	Aequi Acquisition Corp	20230424	10.11	10.11	10.11	10.11	0	10.11
ARBGU.US	Aequi Acquisition Corp	20230424	10.17	10.17	10.17	10.17	0	10.17
ARBK.US	Argo Blockchain plc American Depositary Shares	20230424	1.41	1.48	1.31	1.355	159400	1.355	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230424	7.375	7.38	6.55	6.86	9100	6.86	down	down	correct
ARCB.US	ArcBest Corporation	20230424	95.43	96.585	93.27	95.79	232166	95.6589	up	down	incorrect
ARCC.US	Ares Capital Corporation	20230424	18.17	18.46	18.12	18.46	3248765	18.46	up	up	correct
ARCE.US	Arco Platform Limited	20230424	11.3	11.46	10.96	11.2	22900	11.2	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230424	27.72	28.68	27.41	28.5	526900	28.5	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230424	0.24	0.24	0.23	0.23	52900	0.23	down	down	correct
ARDX.US	Ardelyx Inc	20230424	5	5	4.66	4.72	4002100	4.72	down	down	correct
AREC.US	American Resources Corporation	20230424	1.26	1.262	1.15	1.21	327900	1.21	down	up	incorrect
ARGO.US	PA	20230424	23.69	23.95	23.13	23.95	8344	23.95	up	up	correct
ARGX.US	argenx SE	20230424	388.89	392.48	387.27	391.12	296700	391.12	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230424	8.13	8.21	7.83	7.98	820400	7.98	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230424	10.51	10.51	10.51	10.51	0	10.51
ARKO.US	Arko Corp	20230424	8.47	8.583	8.455	8.52	82200	8.4847	up	up	correct
ARKOW.US	Arko Corp	20230424	1.47	1.47	1.3	1.35	2872	1.35	down	down	correct
ARKR.US	Ark Restaurants Corp	20230424	18.12	18.315	18.12	18.315	6744	18.315	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20230424	20.74	21.32	20.74	21.085	381476	20.3696	up	up	correct
AROW.US	Arrow Financial Corporation	20230424	22.44	22.59	22.17	22.21	59077	22.21	down	up	incorrect
ARQQ.US	Arqit Quantum Inc	20230424	1.11	1.13	1.06	1.06	391200	1.06	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20230424	0.37	0.37	0.37	0.37	8	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230424	13.97	13.99	12.95	13.28	652618	13.28	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20230424	10.28	10.28	10.28	10.28	2600	10.28
ARRWU.US	Arrowroot Acquisition Corp	20230424	10.34	10.35	10.34	10.35	6600	10.35	up	up	correct
ARRY.US	Array Technologies Inc	20230424	20.95	21.92	20.3	21.9	2932800	21.9	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230424	10.41	10.41	10.41	10.41	0	10.41
ARTL.US	Artelo Biosciences Inc	20230424	2.88	2.88	2.652	2.69	11600	2.69	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230424	56.59	56.9795	55.9	56.28	16362	55.9925	down	down	correct
ARTW.US	Art's	20230424	2.98	2.98	2.8487	2.905	9184	2.905	down	down	correct
ARVN.US	Arvinas Inc	20230424	28.54	28.7	27.06	27.31	213700	27.31	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230424	30.7	31.19	29.834	30.02	630600	30.02	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230424	10.41	10.41	10.41	10.41	402	10.41
ARYE.US	ARYA Sciences Acquisition Corp V	20230424	10.26	10.26	10.26	10.26	81400	10.26
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230424	20.5	20.5	20.5	20.5	0	20.3596
ASLE.US	AerSale Corporation	20230424	17.45	17.84	17.45	17.6	128500	17.6	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230424	4.08	4.2	3.949	4.2	57400	4.2	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20230424	0.97	0.998	0.95	0.9879	110537	0.9879	up	down	incorrect
ASML.US	ASML Holding N.V	20230424	640.83	641.31	626.93	627.38	1431396	625.5687	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230424	66.585	68.71	66.4201	68.26	1233155	68.26	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230424	10.55	10.55	10.55	10.55	0	10.55
ASPAU.US	Abri SPAC I Inc Unit	20230424	10.36	10.36	10.36	10.36	1	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230424	0.07	0.07	0.0361	0.0361	0	0.0361	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230424	3.7	3.91	3.7	3.84	96300	3.84	up	up	correct
ASPU.US	Aspen Group Inc	20230424	0.108	0.1095	0.098	0.1095	29170	0.1095	up	up	correct
ASRT.US	Assertio Holdings Inc	20230424	6.13	6.52	6.05	6.4	3044000	6.4	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230424	3	3.01	2.95	2.95	69037	2.9195	down	down	correct
ASTC.US	Astrotech Corporation	20230424	10.76	10.76	10.76	10.76	1000	10.76
ASTE.US	Astec Industries Inc	20230424	40.99	41.57	40.99	41.32	36517	41.1858	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230424	7.48	7.705	7.46	7.69	499400	7.69	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230424	1.72	1.77	1.68	1.77	103479	1.77	up	up	correct
ASTR.US	Astra Space Inc	20230424	0.41	0.42	0.397	0.403	908800	0.403	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230424	4.28	4.48	4.085	4.36	1813200	4.36	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230424	1.34	1.43	1.3	1.39	1603	1.39	up	up	correct
ASUR.US	Asure Software Inc	20230424	14.39	14.84	14.18	14.32	421882	14.32	down	down	correct
ASYS.US	Amtech Systems Inc	20230424	8.74	8.85	8.56	8.73	7200	8.73	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230424	2.13	2.165	1.94	1.97	1451200	1.97	down	up	incorrect
ATCOL.US	Atlas Corp	20230424	23.75	24.39	23.65	24	3600	24	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20230424	12.25	12.25	12.25	12.25	0	12.25
ATEC.US	Alphatec Holdings Inc	20230424	16.08	16.14	15.28	15.49	1240300	15.49	down	down	correct
ATER.US	Aterian Inc	20230424	0.78	0.78	0.71	0.734	990000	0.734	down	down	correct
ATEX.US	Anterix Inc	20230424	32.07	34.06	32.07	33.63	126300	33.63	up	up	correct
ATHA.US	Athira Pharma Inc	20230424	2.79	2.79	2.71	2.75	113800	2.75	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230424	2.68	2.97	2.68	2.84	1600	2.84	up	up	correct
ATHX.US	Athersys Inc	20230424	0.88	0.91	0.85	0.86	109400	0.86	down	down	correct
ATIF.US	ATIF Holdings Limited	20230424	1.66	1.82	1.64	1.82	1100	1.82	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230424	28.59	29.01	28.51	28.54	12300	28.54	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230424	21.99	22.2	21.755	21.86	4200	21.86	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230424	17.4	17.4	17.15	17.262	2200	17.262	down	down	correct
ATLO.US	Ames National Corporation	20230424	20.18	20.22	19.15	19.4	52100	19.1218	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230424	0.092	0.092	0.092	0.092	0	0.092
ATNF.US	180 Life Sciences Corp	20230424	1.22	1.22	1.13	1.16	172400	1.16	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230424	0.022	0.0226	0.0176	0.02	152780	0.02	down	up	incorrect
ATNI.US	ATN International Inc	20230424	39.01	39.94	38.62	38.77	61000	38.77	down	down	correct
ATNX.US	Athenex Inc	20230424	1.29	1.29	1.24	1.25	56587	1.25	down	up	incorrect
ATOM.US	Atomera Incorporated	20230424	5.16	5.455	5.16	5.41	191428	5.41	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20230424	0.69	0.72	0.66	0.67	493000	0.67	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20230424	3	3.01	2.86	2.94	1213500	2.94	down	down	correct
ATRC.US	AtriCure Inc	20230424	42.09	42.15	41.28	41.39	217100	41.39	down	down	correct
ATRI.US	Atrion Corporation	20230424	642.3	642.3	642.3	642.3	1400	642.3
ATRO.US	Astronics Corporation	20230424	15.82	16.16	15.66	15.69	107300	15.69	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230424	20.5	20.61	20.17	20.27	351300	20.27	down	down	correct
ATVI.US	Activision Blizzard Inc	20230424	85.25	86.25	85.08	86.09	8154600	86.09	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20230424	1.04	1.04	0.96	0.974	300100	0.974	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20230424	12.45	12.8	12.06	12.26	127800	12.26	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230424	1.53	1.55	1.51	1.51	26240	1.51	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20230424	32.29	32.81	32.26	32.45	443315	32.0714	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230424	21.85	21.9999	21.65	21.95	11397	21.4579	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20230424	22.89	22.89	22.89	22.89	360	22.89
AUDC.US	AudioCodes Ltd	20230424	10.15	10.245	9.94	9.99	158491	9.99	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230424	3.09	3.1	2.79	3	1363000	3	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20230424	0.45	0.45	0.37	0.37	33900	0.37	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230424	10.88	11.405	10.575	10.75	4258100	10.75	down	down	correct
AUR.US	Aurora Innovation Inc	20230424	1.48	1.51	1.38	1.42	1570700	1.42	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230424	8.9	9.21	8.75	8.91	80800	8.91	up	up	correct
AURC.US	Aurora Acquisition Corp	20230424	10.13	10.13	10.13	10.13	0	10.13
AURCU.US	Aurora Acquisition Corp	20230424	10.19	10.19	10.19	10.19	0	10.19
AURCW.US	Aurora Acquisition Corp	20230424	0.025	0.0251	0.025	0.0251	406	0.0251	up	up	correct
AUROW.US	Aurora Innovation Inc	20230424	0.248	0.25	0.21	0.23	3944	0.23	down	down	correct
AUTL.US	Autolus Therapeutics plc	20230424	1.79	1.8	1.74	1.78	204300	1.78	down	up	incorrect
AUUD.US	Auddia Inc	20230424	0.5284	0.54	0.4373	0.47	463647	0.47	down	down	correct
AUUDW.US	Auddia Inc	20230424	0.1488	0.18	0.14	0.174	24558	0.174	up	up	correct
AUVI.US	Applied UV Inc	20230424	0.7	0.73	0.7	0.717	39400	0.717	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230424	19.61	20.4	19.61	20.4	1500	20.1802	up	down	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20230424	10.65	10.65	10.65	10.65	0	10.65
AVAH.US	Aveanna Healthcare Holdings Inc	20230424	1.1	1.14	1.099	1.11	308400	1.11	up	down	incorrect
AVAV.US	AeroVironment Inc	20230424	102.48	102.75	101.18	101.67	139700	101.67	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230424	0.17	0.2	0.15	0.175	241086	0.175	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20230424	10.5	10.68	10.23	10.66	688400	10.66	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230424	7.64	7.71	7.41	7.51	1293300	7.51	down	down	correct
AVGO.US	Broadcom Inc	20230424	633.64	638.85	631.785	634.54	1233771	634.54	up	up	correct
AVGR.US	Avinger Inc	20230424	0.6	0.6363	0.5	0.5865	114167	0.5865	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230424	10.5	10.5	10.5	10.5	0	10.5
AVID.US	Avid Technology Inc	20230424	31.02	31.52	31.02	31.25	236500	31.25	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230424	3.28	3.32	3.1825	3.21	437333	3.21	down	up	incorrect
AVNW.US	Aviat Networks Inc	20230424	32.39	32.57	31.92	32.09	35600	32.09	down	down	correct
AVO.US	Mission Produce Inc	20230424	11.14	11.4	11.115	11.2	86314	11.2	up	up	correct
AVPT.US	Avepoint Inc	20230424	4.36	4.41	4.22	4.23	221500	4.23	down	down	correct
AVPTW.US	AVPTW	20230424	0.5549	0.6312	0.5449	0.584	5431	0.584	up	down	incorrect
AVRO.US	AVROBIO Inc	20230424	0.93	0.97	0.9	0.9	106600	0.9	down	up	incorrect
AVT.US	Avnet Inc	20230424	41.38	41.6	40.77	41.03	722200	41.03	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230424	17.67	19.65	17.67	19.44	51000	19.44	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230424	3	3.15	2.93	3.09	22000	3.09	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20230424	8.01	8.04	7.68	7.85	621900	7.85	down	down	correct
AWH.US	Aspira Women's Health Inc	20230424	0.3612	0.37	0.355	0.36	4636	5.4	down	down	correct
AWRE.US	Aware Inc	20230424	1.69	1.69	1.67	1.67	4000	1.67	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20230424	0.72	0.72	0.64	0.64	53100	0.64	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20230424	0.74	0.8	0.66	0.79	885600	0.79	up	up	correct
AXGN.US	AxoGen Inc	20230424	9.51	9.69	9.32	9.38	84000	9.38	down	down	correct
AXLA.US	Axcella Health Inc	20230424	0.39	0.47	0.39	0.419	159400	0.419	up	up	correct
AXNX.US	Axonics Inc	20230424	60.32	60.96	59.29	60.07	441200	60.07	down	down	correct
AXON.US	Axon Enterprise Inc	20230424	224.66	226.81	222.38	224.5	614900	224.5	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230424	72.81	73.59	70.77	73.32	524400	73.32	up	up	correct
AXTI.US	AXT Inc	20230424	3.08	3.12	2.99	3.04	249200	3.04	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230424	27.8	28.25	27.78	28.02	590641	28.02	up	up	correct
AYRO.US	Ayro Inc	20230424	0.555	0.57	0.555	0.56	29649	0.56	up	up	correct
AYTU.US	Aytu Biopharma Inc	20230424	2.61	2.72	2.6	2.69	144400	2.69	up	up	correct
AZN.US	AstraZeneca PLC	20230424	75.69	75.83	75.35	75.81	3095900	75.81	up	up	correct
AZPN.US	Aspen Technology Inc	20230424	233.41	235.39	230.67	232.83	136400	232.83	down	down	correct
AZYO.US	Aziyo Biologics Inc	20230424	1.74	1.91	1.66	1.91	191400	1.91	up	up	correct
BAC.US	PQ	20230424	19.35	19.48	19.31	19.34	51393	19.0685	down	down	correct
BAND.US	Bandwidth Inc	20230424	13.39	13.465	12.91	12.99	442800	12.99	down	down	correct
BANF.US	BancFirst Corporation	20230424	82.2	82.89	81.39	82.46	54500	82.46	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230424	27.5	27.5	27.5	27.5	0	27.5
BANR.US	Banner Corporation	20230424	50.03	50.7	49.4	49.55	194323	49.0736	down	down	correct
BANX.US	StoneCastle Financial Corp	20230424	18.21	18.35	18.15	18.19	4900	18.19	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230424	3.1	3.12	3.1	3.1	1500	3.1
BASE.US	Couchbase Inc. Common Stock	20230424	16.59	16.74	15.55	15.66	123200	15.66	down	down	correct
BATRA.US	The Liberty Braves Group	20230424	36.63	39.08	36.596	38.74	68700	38.74	up	up	correct
BATRK.US	The Liberty Braves Group	20230424	35.43	38	35.35	37.61	422200	37.61	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20230424	0.2	0.24	0.18	0.19	539798200	0.19	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230424	6.66	6.94	6.65	6.92	126700	6.92	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230424	0.8	0.8	0.77	0.77	6900	0.77	down	up	incorrect
BBI.US	Brickell Biotech Inc	20230424	0.6	0.6535	0.6	0.6535	21050	0.6535	up	up	correct
BBIG.US	Vinco Ventures Inc	20230424	0.2495	0.25	0.239	0.239	111264	4.78	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230424	15.83	15.83	14.865	15.21	1506600	15.21	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230424	0.25	0.262	0.232	0.252	193500	0.252	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230424	0.03	0.03	0.03	0.03	0	0.03
BBQ.US	BBQ Holdings Inc	20230424	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230424	86.67	87.1	85.44	85.56	32742	85.2454	down	up	incorrect
BCAB.US	BioAtla Inc	20230424	3.48	3.53	3.4	3.46	382100	3.46	down	down	correct
BCBP.US	BCB Bancorp Inc	20230424	11.1	11.355	11.05	11.32	120735	11.1583	up	up	correct
BCDA.US	BioCardia Inc	20230424	1.96	2.03	1.96	2.02	4700	2.02	up	up	correct
BCDAW.US	BioCardia Inc	20230424	0.7699	0.7699	0.7699	0.7699	1	0.7699
BCEL.US	Atreca Inc	20230424	0.91	0.968	0.9	0.91	32000	0.91
BCLI.US	Brainstorm Cell Therapeutics Inc	20230424	3.09	3.373	2.98	3.05	579291	3.05	down	down	correct
BCML.US	BayCom Corp	20230424	16.29	17.0085	16.23	16.59	22051	16.59	up	up	correct
BCOV.US	Brightcove Inc	20230424	3.94	3.94	3.77	3.84	136900	3.84	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230424	7.377	7.45	7.15	7.23	7300	7.23	down	down	correct
BCPC.US	Balchem Corporation	20230424	128.47	130	128.35	128.95	59500	128.95	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230424	7.51	7.61	7.35	7.61	2772700	7.61	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230424	10.48	10.48	10.48	10.48	0	10.48
BCTX.US	BriaCell Therapeutics Corp	20230424	7.31	7.33	7.1	7.14	92714	7.14	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20230424	3.1	3.1801	3	3	25268	3	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20230424	19.83	20.31	19.51	20.19	374900	20.19	up	up	correct
BDSX.US	Biodesix Inc	20230424	1.64	1.83	1.61	1.78	88700	1.78	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230424	1.56	1.58	1.5203	1.58	40454	1.58	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230424	31.16	31.41	29.92	30.51	634300	30.51	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230424	2.173	2.173	2.06	2.15	30000	2.15	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20230424	59.98	60.48	59.59	60.09	187600	60.09	up	up	correct
BEEM.US	Beam Global	20230424	10.06	10.34	9.72	10.04	127600	10.04	down	down	correct
BELFA.US	Bel Fuse Inc	20230424	34.6	35.16	34.6	35.16	4800	35.16	up	up	correct
BELFB.US	Bel Fuse Inc	20230424	32.5	33.17	31.85	33	124000	33	up	up	correct
BFC.US	Bank First Corporation	20230424	68.21	68.21	67.15	67.38	10300	67.38	down	down	correct
BFI.US	BurgerFi International Inc	20230424	1.09	1.11	1.01	1.02	62400	1.02	down	down	correct
BFIIW.US	BurgerFi International LLC	20230424	0.05	0.053	0.05	0.051	12326	0.051	up	up	correct
BFIN.US	BankFinancial Corporation	20230424	8.924	8.938	8.68	8.75	7796	8.6324	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230424	0.625	0.626	0.551	0.572	119200	0.572	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230424	0.162	0.182	0.162	0.182	879	0.182	up	up	correct
BFST.US	Business First Bancshares Inc	20230424	16.01	16.07	15.76	15.78	41212	15.6448	down	down	correct
BGCP.US	BGC Partners Inc	20230424	4.66	4.68	4.585	4.62	1769342	4.6093	down	down	correct
BGFDX.US	BGFDX	20230424	21.18	21.18	21.18	21.18	0	21.18
BGFLX.US	BGFLX	20230424	21.15	21.15	21.15	21.15	0	21.15
BGFTX.US	BGFTX	20230424	21.11	21.11	21.11	21.11	0	21.11
BGFVX.US	BGFVX	20230424	22.05	22.05	22.05	22.05	0	22.05
BGFV.US	Big 5 Sporting Goods Corporation	20230424	8.01	8.08	7.9	8.05	141090	8.05	up	up	correct
BGNE.US	BeiGene Ltd	20230424	257	258.87	255.05	257.39	106700	257.39	up	up	correct
BGRY.US	Berkshire Grey Inc	20230424	1.37	1.38	1.37	1.375	597800	1.375	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230424	0.31	0.33	0.3005	0.33	128411	0.33	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230424	10.25	10.25	10.25	10.25	0	10.25
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230424	0.724	0.724	0.685	0.685	40200	0.685	down	down	correct
BHF.US	Brighthouse Financial Inc	20230424	43.08	44	42.91	43.05	569000	43.05	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20230424	23.8	23.9	23.41	23.88	8662	23.88	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230424	15.94	15.94	15.07	15.24	63000	15.24	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230424	17.63	17.98	17.26	17.27	50800	17.27	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230424	24.94	25.045	24.7	24.8	22700	24.8	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20230424	24.35	24.66	24	24.23	16000	24.23	down	up	incorrect
BIDU.US	Baidu Inc	20230424	123.6	123.68	122.1	122.62	1991400	122.62	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230424	8.52	8.63	8.34	8.5	435400	8.5	down	down	correct
BIIB.US	Biogen Inc	20230424	293.99	295.25	292.17	293.03	1138100	293.03	down	down	correct
BILI.US	Bilibili Inc	20230424	20.18	20.31	19.685	19.88	2435800	19.88	down	down	correct
BIMI.US	BIMI International Medical Inc	20230424	0.75	0.78	0.73	0.78	40900	0.78	up	up	correct
BIOC.US	Biocept Inc	20230424	0.318	0.345	0.29	0.3003	2087	9.009	down	down	correct
BIOL.US	BIOLASE Inc	20230424	0.23	0.25	0.21	0.22	1204300	0.22	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230424	10.68	11.08	10.5	10.75	31000	10.75	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230424	1.26	1.26	1.17	1.2	1475800	1.2	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20230424	1.04	1.09	1	1.05	4571281	1.05	up	up	correct
BIVI.US	BioVie Inc	20230424	7.83	7.9	7.53	7.76	157300	7.76	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230424	0.33	0.34	0.316	0.317	25800	0.317	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230424	31.03	31.12	28.98	29.4	567900	29.4	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230424	3.37	3.43	3.36	3.38	205600	3.38	up	up	correct
BKNG.US	Booking Holdings Inc	20230424	2697.75	2707	2666.8601	2679.6899	243600	2679.6899	down	down	correct
BKR.US	Baker Hughes Company	20230424	29.6	30.42	29.56	30.19	5856358	30.19	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230424	14.15	14.3619	14.12	14.3619	1523	14.3619	up	up	correct
BKYI.US	BIO	20230424	0.79	0.79	0.71	0.77	18900	0.77	down	down	correct
BL.US	BlackLine Inc	20230424	61.5	62.06	59.63	60.03	405200	60.03	down	down	correct
BLBD.US	Blue Bird Corporation	20230424	17.72	18.41	17.625	18.38	69000	18.38	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230424	3.07	3.16	2.86	2.91	118229	2.91	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230424	0.33	0.36	0.307	0.338	103600	0.338	up	up	correct
BLDE.US	Blade Air Mobility Inc	20230424	2.76	2.775	2.71	2.72	177600	2.72	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230424	0.3502	0.3502	0.3502	0.3502	1291	0.3502
BLDP.US	Ballard Power Systems Inc	20230424	4.56	4.62	4.51	4.6	1776200	4.6	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20230424	10.25	10.25	10.25	10.25	0	10.25
BLFS.US	BioLife Solutions Inc	20230424	19.69	19.94	19.15	19.35	160600	19.35	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230424	9.4	9.535	9.4	9.5	62800	9.5	up	up	correct
BLI.US	Berkeley Lights Inc	20230424	1.25	1.25	1.16	1.16	436433	1.16	down	down	correct
BLIN.US	Bridgeline Digital Inc	20230424	0.88	0.91	0.88	0.9	17400	0.9	up	down	incorrect
BLKB.US	Blackbaud Inc	20230424	66.58	67.09	66.35	66.99	86100	66.99	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20230424	24.19	24.23	23.4	23.85	2112235	23.6052	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20230424	10.05	10.05	10.05	10.05	0	10.05
BLNK.US	Blink Charging Co	20230424	7.29	7.35	7.07	7.19	1438000	7.19	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230424	10.03	10.2	7.86	8.6	205200	8.6	down	down	correct
BLRX.US	BioLineRx Ltd	20230424	1.14	1.19	1.13	1.16	735600	1.16	up	up	correct
BLU.US	BELLUS Health Inc	20230424	14.44	14.5	14.415	14.43	7905456	14.43	down	down	correct
BLUE.US	bluebird bio Inc	20230424	3.74	3.75	3.26	3.44	7303200	3.44	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230424	4.43	4.469	4.16	4.26	103700	4.26	down	down	correct
BMAC.US	UN	20230424	10.43	10.43	10.43	10.43	0	10.43
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20230424	0.005	0.009	0.0041	0.005	204216	0.005
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20230424	10.59	10.59	10.43	10.43	5480	10.43	down	down	correct
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20230424	0.0025	0.0047	0.0014	0.002	932115	0.002	down	down	correct
BMBL.US	Bumble Inc	20230424	17.61	17.97	17.26	17.6	2449400	17.6	down	down	correct
BMEA.US	Biomea Fusion Inc	20230424	30.64	30.64	29	30	883900	30	down	down	correct
BMRA.US	Biomerica Inc	20230424	1.72	1.72	1.18	1.34	124500	1.34	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230424	20.58	20.89	19.85	19.89	118295	19.5508	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230424	97.8	97.97	95.65	96.16	1327500	96.16	down	down	correct
BNGO.US	Bionano Genomics Inc	20230424	0.69	0.8	0.69	0.78	19872200	0.78	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230424	0.04	0.07	0.04	0.07	6431	0.07	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230424	10.4	10.405	10.395	10.405	14000	10.405	up	up	correct
BNIXR.US	Bannix Acquisition Corp. Right	20230424	0.17	0.17	0.17	0.17	0	0.17
BNIXW.US	Bannix Acquisition Corp. Warrant	20230424	0.051	0.051	0.051	0.051	24303	0.051
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20230424	10.27	10.27	10.27	10.27	0	10.27
BNNRU.US	Banner Acquisition Corp Unit	20230424	10.26	10.2645	10.26	10.2601	4973	10.2601	up	up	correct
BNR.US	Burning Rock Biotech Limited	20230424	2.8	2.9	2.78	2.78	29200	2.78	down	down	correct
BNSO.US	Bonso Electronics International Inc	20230424	3.18	3.18	3.01	3.01	300	3.01	down	down	correct
BNTC.US	Benitec Biopharma Inc	20230424	0.222	0.232	0.206	0.208	203300	0.208	down	down	correct
BNTX.US	BioNTech SE	20230424	113.84	117.4	111.53	116.93	1192000	116.93	up	up	correct
BOKF.US	BOK Financial Corporation	20230424	81.58	82.8289	81.45	82.02	191895	81.4364	up	up	correct
BPOP.US	Popular Inc	20230424	59.71	60.335	58.84	59.05	550512	59.05	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230424	1.52	1.64	1.52	1.64	73172	1.64	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230424	1.15	1.245	1.145	1.21	311700	1.21	up	up	correct
BOOM.US	DMC Global Inc	20230424	20.21	20.95	20.21	20.63	52700	20.63	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230424	2.96	2.96	2.75	2.83	12100	2.83	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230424	9.63	9.64	9.4815	9.6115	10434	9.6115	down	down	correct
BOXL.US	Boxlight Corporation	20230424	0.35	0.37	0.34	0.352	433500	0.352	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20230424	48.82	49.05	47.656	48.05	372700	48.05	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230424	25.49	25.49	25.11	25.11	3300	25.11	down	up	incorrect
BPRN.US	The Bank of Princeton	20230424	32.275	32.275	30.7	30.7	12146	30.3477	down	down	correct
BPTH.US	Bio	20230424	1.4	1.43	1.35	1.38	11000	1.38	down	down	correct
BPTS.US	Biophytis SA	20230424	3.96	3.96	3.615	3.82	5900	3.82	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230424	14.86	15.3	14.86	15.05	14400	15.05	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230424	12.37	12.37	12.237	12.35	12900	12.35	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230424	13.86	14.15	13.58	13.71	9000	13.71	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20230424	14.9	15.019	14.67	14.95	9100	14.95	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230424	3.39	3.39	3.34	3.34	2700	3.34	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230424	10.62	10.66	10.62	10.63	8000	10.63	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230424	0.0811	0.13	0.0811	0.13	571	0.13	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20230424	0.064	0.064	0.04	0.04	6748	0.04	down	down	correct
BRID.US	Bridgford Foods Corporation	20230424	12.94	12.94	12.94	12.94	800	12.94
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20230424	10.16	10.175	10.16	10.174	34600	10.174	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20230424	10.16	10.189	10.16	10.16	4600	10.16
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20230424	0.0075	0.01	0.0011	0.0025	219596	0.0025	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230424	10.08	10.5	10.05	10.09	375393	9.9142	up	up	correct
BRKR.US	Bruker Corporation	20230424	81.49	81.99	80.54	81.19	1161613	81.19	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20230424	10.71	10.71	10.71	10.71	2	10.71
BRLIW.US	Brilliant Acquisition Corporation	20230424	0.0163	0.0288	0.013	0.0264	3002	0.0264	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230424	3.7	3.83	3.57	3.8	59600	3.8	up	up	correct
BROG.US	Brooge Energy Limited	20230424	4.9201	4.9201	4.9201	4.9201	419	4.9201
BRP.US	BRP Group Inc	20230424	25.14	25.29	24.68	24.91	247900	24.91	down	down	correct
BRQS.US	Borqs Technologies Inc	20230424	0.253	0.349	0.236	0.29	11871600	0.29	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230424	3.95	4.02	3.7601	3.96	34300	3.96	up	up	correct
BRY.US	Berry Corporation	20230424	7.67	7.87	7.6101	7.82	320297	7.6814	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230424	32.99	33.197	31.44	31.76	373900	31.76	down	down	correct
BSBK.US	Bogota Financial Corp	20230424	9.15	9.32	8.66	8.66	3500	8.66	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230424	14.49	14.756	14.44	14.55	45554	14.3838	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230424	0.127	0.13	0.12	0.121	1032700	0.121	down	down	correct
BSGM.US	BioSig Technologies Inc	20230424	1.33	1.4	1.31	1.38	404200	1.38	up	up	correct
BSQR.US	BSQUARE Corporation	20230424	1.1	1.13	1.08	1.08	22600	1.08	down	down	correct
BSRR.US	Sierra Bancorp	20230424	15.9	16.134	15.884	15.99	211927	15.7676	up	up	correct
BSVN.US	Bank7 Corp	20230424	23.46	23.57	23.11	23.45	23400	23.45	down	down	correct
BSY.US	Bentley Systems Incorporated	20230424	42.61	42.87	41.85	42.2	429600	42.2	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20230424	21.99	23.11	21.642	22.91	412200	22.91	up	up	correct
BTB.US	Bit Brother Limited	20230424	0.87	0.91	0.86	0.872	58600	0.872	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20230424	2.78	2.78	2.51	2.51	1900	2.51	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20230424	0.1501	0.1906	0.1501	0.1906	1148	0.1906	up	up	correct
BTBT.US	Bit Digital Inc	20230424	1.78	1.86	1.665	1.69	2486900	1.69	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20230424	1.4	1.439	1.315	1.36	45100	1.36	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230424	0.605	0.612	0.492	0.508	483000	0.508	down	up	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20230424	1.4	1.4	1.25	1.25	158500	1.25	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230424	10.02	10.03	10.01	10.01	49965	10.01	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20230424	10.07	10.075	10.07	10.075	2100	10.075	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20230424	0.1299	0.1299	0.1126	0.1126	2500	0.1126	down	down	correct
BUSE.US	First Busey Corporation	20230424	18.9	19.17	18.69	18.88	101600	18.88	down	down	correct
BVS.US	Bioventus Inc	20230424	0.97	1.02	0.97	1.02	101000	1.02	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230424	1.94	1.99	1.85	1.91	12700	1.91	down	down	correct
BWAC.US	Better World Acquisition Corp	20230424	10.7	10.7	10.7	10.7	0	10.7
BWACU.US	Better World Acquisition Corp	20230424	10.77	10.77	10.764	10.764	200	10.764	down	down	correct
BWACW.US	Better World Acquisition Corp	20230424	0.1	0.1179	0.0978	0.1179	17091	0.1179	up	up	correct
BWAY.US	BrainsWay Ltd	20230424	1.675	1.675	1.55	1.57	36900	1.57	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230424	10.02	10.29	10.01	10.03	79100	10.03	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230424	9.94	9.94	9.94	9.94	0	9.94
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230424	0.1379	0.1443	0.0603	0.0603	4202	0.0603	down	down	correct
BWEN.US	Broadwind Inc	20230424	5.19	5.23	4.75	4.84	224900	4.84	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20230424	23.91	24.42	23.78	23.88	12988	23.6613	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230424	29.44	30.62	28.7	29.51	116300	29.51	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230424	11.71	11.868	11.02	11.1	22400	11.1	down	down	correct
BXRX.US	Baudax Bio Inc	20230424	2.38	2.381	1.795	1.88	469500	1.88	down	down	correct
BYFC.US	Broadway Financial Corporation	20230424	1	1.01	0.94	0.95	139400	0.95	down	down	correct
BYND.US	Beyond Meat Inc	20230424	13.97	14.17	13.76	13.99	759044	13.99	up	up	correct
BYRN.US	Byrna Technologies Inc	20230424	5.9	6.66	5.85	6.2	270500	6.2	up	up	correct
BYSI.US	BeyondSpring Inc	20230424	1.05	1.08	0.946	0.97	95300	0.97	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230424	10.18	10.18	10.18	10.18	100	10.18
BYTSU.US	BYTE Acquisition Corp	20230424	10.565	10.565	10.565	10.565	100	10.565
BYTSW.US	BYTE Acquisition Corp	20230424	0.1299	0.1299	0.11	0.11	4650	0.11	down	down	correct
BZ.US	Kanzhun Ltd ADR	20230424	17.05	17.23	16.48	16.65	3013700	16.65	down	up	incorrect
BZUN.US	Baozun Inc	20230424	4.78	4.78	4.485	4.49	514400	4.49	down	down	correct
CAAS.US	China Automotive Systems Inc	20230424	4.52	4.59	4.38	4.48	89800	4.48	down	down	correct
CABA.US	Cabaletta Bio Inc	20230424	8.58	8.739	8.315	8.59	95000	8.59	up	up	correct
CAC.US	Camden National Corporation	20230424	33.33	33.79	33.07	33.28	28100	33.28	down	down	correct
CACC.US	Credit Acceptance Corporation	20230424	494.03	494.51	486	494.01	35900	494.01	down	down	correct
CADCX.US	CADCX	20230424	23.91	23.91	23.91	23.91	0	23.7667
CADE.US	PA	20230424	21.1199	21.1199	20.68	20.81	2839	20.4337	down	down	correct
CADEX.US	CADEX	20230424	24.1	24.1	24.1	24.1	0	23.9407
CADFX.US	CION Ares Diversified Credit Fund W	20230424	24.36	24.36	24.36	24.36	0	24.2031
CADL.US	Candel Therapeutics Inc. Common Stock	20230424	1.4	1.455	1.34	1.35	9000	1.35	down	down	correct
CADSX.US	CADSX	20230424	24.18	24.18	24.18	24.18	0	24.165
CADUX.US	CADUX	20230424	24.37	24.37	24.37	24.37	0	24.2035
CADWX.US	CADWX	20230424	24.17	24.17	24.17	24.17	0	24.0145
CAKE.US	The Cheesecake Factory Incorporated	20230424	33.1	33.28	32.23	32.61	1231505	32.61	down	down	correct
CALA.US	Calithera Biosciences Inc	20230424	0.045	0.045	0.04	0.04	8456	0.04	down	down	correct
CALB.US	California BanCorp	20230424	17.95	18.443	17.89	18.02	27900	18.02	up	up	correct
CALM.US	Cal	20230424	54.75	55	53.69	54.34	1636700	52.141	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230424	24.92	25.34	24.39	25.34	2500	25.34	up	up	correct
CAMP.US	CalAmp Corp	20230424	2.5	2.58	2.32	2.41	148800	2.41	down	down	correct
CAMT.US	Camtek Ltd	20230424	26.4	26.74	25.96	26.19	60400	26.19	down	down	correct
CAN.US	Canaan Inc	20230424	2.58	2.59	2.475	2.5	1344800	2.5	down	down	correct
CANO.US	WT	20230424	0.24	0.2625	0.1731	0.2624	10941	0.2624	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230424	4.13	4.19	3.92	4.07	95300	4.07	down	down	correct
CAR.US	Avis Budget Group Inc	20230424	175.12	176	170.32	173.56	397000	173.56	down	down	correct
CARA.US	Cara Therapeutics Inc	20230424	4.1	4.15	3.92	4	491700	4	down	down	correct
CARE.US	Carter Bankshares Inc	20230424	13.51	13.75	13.28	13.28	44100	13.28	down	down	correct
CARG.US	CarGurus Inc	20230424	16.97	17	16.55	16.85	570100	16.85	down	down	correct
CARV.US	Carver Bancorp Inc	20230424	4.94	5.13	4.7884	4.8	11152	4.8	down	down	correct
CASA.US	Casa Systems Inc	20230424	1.18	1.245	1.17	1.23	430900	1.23	up	up	correct
CASH.US	Meta Financial Group Inc	20230424	41.28	41.8375	41.2	41.33	102130	41.33	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20230424	2.99	3.09	2.86	3.04	10900	3.04	up	up	correct
CASS.US	Cass Information Systems Inc	20230424	37.25	37.755	35.94	36.06	49770	36.06	down	down	correct
CASY.US	Casey's General Stores Inc	20230424	223.84	226.545	223.84	226.34	248692	225.9614	up	up	correct
CATC.US	Cambridge Bancorp	20230424	62.17	63.01	61.4	61.5	32443	60.6399	down	down	correct
CATY.US	Cathay General Bancorp	20230424	33.09	33.35	32.38	32.52	262786	32.52	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20230424	9.67	9.81	9.44	9.52	58896	9.4025	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230424	0.81	0.8219	0.8003	0.8212	45314	0.8212	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230424	10.3	10.48	10.161	10.43	817900	10.43	up	up	correct
CBFV.US	CB Financial Services Inc	20230424	21.34	21.71	21.3101	21.495	5703	21.218	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20230424	0.24	0.2423	0.231	0.237	67077	0.237	down	down	correct
CBNK.US	Capital Bancorp Inc	20230424	17.4	17.4	16.99	16.99	9460	16.925	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230424	138.46	140.1	138.46	139.72	595308	139.72	up	up	correct
CBRGU.US	Chain Bridge I Units	20230424	10.48	10.48	10.48	10.48	200	10.48
CBRL.US	Cracker Barrel Old Country Store Inc	20230424	106.44	106.58	103.91	105.21	413600	105.21	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230424	54.11	54.86	53.97	54.31	400428	54.31	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230424	10.565	10.565	10.48	10.54	11400	10.54	down	up	incorrect
CCAIU.US	Cascadia Acquisition Corp Unit	20230424	10.88	10.88	10.88	10.88	0	10.88
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230424	0.05	0.05	0.04	0.04	5414	0.04	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20230424	14.26	14.377	14.11	14.27	51400	14.27	up	up	correct
CCB.US	Coastal Financial Corporation	20230424	34.37	34.86	33.97	34.14	23100	34.14	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20230424	28.59	28.84	28.26	28.53	26200	28.53	down	down	correct
CCCC.US	C4 Therapeutics Inc	20230424	3.29	3.32	3.105	3.15	215000	3.15	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20230424	21.75	21.77	21.62	21.75	49240	21.5624
CCEL.US	Cryo	20230424	3.95	4.37	3.87	4.26	8700	4.26	up	up	correct
CCEP.US	Coca	20230424	61.86	62.39	61.82	62.2	1275199	61.5107	up	down	incorrect
CCLFX.US	CCLFX	20230424	10.48	10.48	10.48	10.48	0	10.48
CCLP.US	CSI Compressco LP	20230424	1.2	1.2	1.18	1.2	4500	1.1898
CCNE.US	CNB Financial Corporation	20230424	18.18	18.68	18.06	18.48	89328	18.48	up	up	correct
CCNEP.US	CNB Financial Corporation	20230424	22	22.31	22	22.31	1200	21.807	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230424	67.46	68.54	67.46	68.16	242322	67.15	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230424	23.61	24.07	23.61	23.62	406700	23.62	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230424	39.11	39.58	38.48	38.66	53700	38.66	down	up	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230424	10.46	10.46	10.46	10.46	0	10.46
CD.US	Chindata Group Holdings Limited	20230424	6.4	6.4	6.04	6.09	1630509	6.09	down	up	incorrect
CDAK.US	Codiak BioSciences Inc	20230424	0.0126	0.0168	0.0126	0.0126	538115	0.0126
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230424	10.25	10.25	10.25	10.25	0	10.25
CDLX.US	Cardlytics Inc	20230424	6.49	6.675	6.035	6.06	622100	6.06	down	down	correct
CDMO.US	Avid Bioservices Inc	20230424	19.83	19.97	19.26	19.41	344200	19.41	down	down	correct
CDNA.US	CareDx Inc	20230424	8.7	8.7	8.25	8.44	633500	8.44	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230424	212.78	214.81	212.37	212.98	1416100	212.98	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230424	1.13	1.15	1.04	1.07	2163400	1.07	down	down	correct
CDW.US	CDW Corporation	20230424	162.8	166.12	162.8	165.94	961973	165.94	up	up	correct
CDXS.US	Codexis Inc	20230424	4.27	4.29	4.09	4.17	379800	4.17	down	down	correct
CDXC.US	ChromaDex Corporation	20230424	1.4	1.41	1.37	1.37	84000	1.37	down	down	correct
CDZI.US	Cadiz Inc	20230424	4.35	4.42	4.14	4.29	222500	4.29	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20230424	16.43	16.75	16	16.75	3500	16.75	up	up	correct
CEDAX.US	CEDAX	20230424	22.67	22.67	22.67	22.67	0	22.67
CEDIX.US	Destra International & Event	20230424	22.69	22.69	22.69	22.69	0	22.69
CEDLX.US	CEDLX	20230424	22.65	22.65	22.65	22.65	0	22.65
CEDTX.US	CEDTX	20230424	22.56	22.56	22.56	22.56	0	22.56
CELC.US	Celcuity Inc	20230424	9.67	9.81	9.46	9.61	49000	9.61	down	up	incorrect
CELH.US	Celsius Holdings Inc	20230424	90.62	92.57	90.62	92.48	736700	92.48	up	up	correct
CELU.US	Celularity Inc	20230424	0.64	0.68	0.6	0.604	458500	0.604	down	down	correct
CELUW.US	Celularity Inc	20230424	0.0757	0.0757	0.0675	0.0675	3100	0.0675	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20230424	0.4475	0.4508	0.4475	0.45	190017	0.45	up	up	correct
CENT.US	Central Garden & Pet Company	20230424	36.94	37.74	36.69	37.65	26900	37.65	up	up	correct
CENTA.US	Central Garden & Pet Company	20230424	35.38	36.1	35.11	35.99	115500	35.99	up	up	correct
CENX.US	Century Aluminum Company	20230424	8.72	8.91	8.71	8.84	886600	8.84	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230424	27.79	29.5	27.35	29.07	1147401	29.07	up	up	correct
CERS.US	Cerus Corporation	20230424	2.49	2.52	2.42	2.46	1008600	2.46	down	down	correct
CERT.US	Certara Inc	20230424	24.5	24.5	23.81	24.33	839900	24.33	down	down	correct
CETX.US	Cemtrex Inc	20230424	9.36	9.595	9.02	9.25	12100	9.25	down	down	correct
CETXP.US	Cemtrex Inc	20230424	0.518	0.518	0.518	0.518	0	0.518
CEVA.US	CEVA Inc	20230424	26.9	27.05	26.64	26.71	46900	26.71	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20230424	10.17	10.54	10.17	10.31	96100	10.31	up	up	correct
CFBK.US	CF Bankshares Inc	20230424	16.81	17.1	16.6	17.1	2500	17.1	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20230424	10.71	10.71	10.71	10.71	3100	10.71
CFFEU.US	CF Acquisition Corp. VIII	20230424	10.64	10.64	10.64	10.64	0	10.64
CFFI.US	C&F Financial Corporation	20230424	53.61	55.78	53.61	54.59	4545	54.59	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20230424	6.6	6.75	6.54	6.57	865878	6.471	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230424	10.36	10.36	10.36	10.36	300	10.36
CFIVU.US	CF Acquisition Corp. IV	20230424	10.37	10.37	10.37	10.37	0	10.37
CFIVW.US	CF Acquisition Corp. IV	20230424	0.084	0.084	0.049	0.052	45000	0.052	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230424	24.49	24.5	22.36	22.7	3761200	22.7	down	down	correct
CFMS.US	Conformis Inc	20230424	1.547	1.608	1.547	1.57	16900	1.57	up	up	correct
CFRX.US	ContraFect Corporation	20230424	1.85	1.86	1.65	1.77	591156	1.77	down	down	correct
CG.US	The Carlyle Group Inc	20230424	30.3	30.405	29.87	30.15	2008025	29.7596	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230424	18.88	18.88	18.36	18.765	55600	18.4781	down	down	correct
CGBD.US	TCG BDC Inc	20230424	13.6	13.81	13.6	13.66	126500	13.66	up	up	correct
CGC.US	Canopy Growth Corporation	20230424	1.33	1.35	1.26	1.32	5138300	1.32	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230424	21.33	21.33	21.33	21.33	0	21.33
CGEM.US	Cullinan Oncology Inc	20230424	10.8	11.03	10.61	10.68	110300	10.68	down	down	correct
CGEN.US	Compugen Ltd	20230424	0.62	0.62	0.59	0.61	119600	0.61	down	down	correct
CGNT.US	Cognyte Software Ltd	20230424	4.46	4.57	4.3	4.32	257491	4.32	down	down	correct
CGNX.US	Cognex Corporation	20230424	48.58	48.8	48.17	48.72	291203	48.6544	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230424	9.43	9.47	9.3901	9.44	17024	9.3589	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230424	1.26	1.28	1.22	1.25	36200	1.25	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230424	1.76	1.93	1.72	1.87	17300	1.87	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230424	4.52	4.55	4.41	4.41	6200	4.41	down	down	correct
CHCO.US	City Holding Company	20230424	89.03	91.03	89.03	89.95	95100	89.95	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230424	257.32	260.13	256.23	257.64	137400	257.64	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230424	33.32	33.63	32.83	33.4	345400	33.4	up	up	correct
CHEK.US	Check	20230424	1.45	1.45	1.39	1.4	15474	1.4	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20230424	10.71	10.78	10.66	10.68	93755	10.5841	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230424	81.07	82.74	80.7	82.47	1016062	81.2533	up	down	incorrect
CHKEL.US	Chesapeake Energy Corporation	20230424	63.75	63.75	63.75	63.75	300	63.75
CHKEW.US	Chesapeake Energy Corporation	20230424	69.749	69.749	69.749	69.749	0	69.749
CHKEZ.US	Chesapeake Energy Corporation	20230424	65.947	65.947	65.947	65.947	0	65.947
CHKP.US	Check Point Software Technologies Ltd	20230424	131.82	132.13	129.79	130.96	542900	130.96	down	down	correct
CHMG.US	Chemung Financial Corporation	20230424	41.67	41.67	41.1	41.11	12009	41.11	down	down	correct
CHNR.US	China Natural Resources Inc	20230424	1.77	1.8097	1.75	1.7527	4162	1.7527	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230424	8.31	8.33	7.99	8.06	550700	8.06	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230424	97.14	98.69	97.1	98.57	1012300	98.57	up	up	correct
CHSCL.US	CHS Inc	20230424	26.37	26.67	26.17	26.36	13200	26.36	down	down	correct
CHSCM.US	CHS Inc	20230424	25.1	25.2	25.01	25.0101	18371	25.0101	down	down	correct
CHSCN.US	CHS Inc	20230424	25.31	25.33	25.18	25.3	15700	25.3	down	down	correct
CHSCO.US	CHS Inc	20230424	26.7	26.72	26.69	26.72	7100	26.72	up	down	incorrect
CHSCP.US	CHS Inc	20230424	29.34	29.58	29.26	29.32	3700	29.32	down	down	correct
CHTR.US	Charter Communications Inc	20230424	332.58	333.31	325.455	330.83	794940	330.83	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230424	35.47	35.81	33.96	34.22	127500	34.22	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230424	5.92	5.98	5.89	5.935	151227	5.8844	up	up	correct
CHX.US	ChampionX Corporation	20230424	26.59	27.62	26.565	27.56	1205200	27.56	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230424	10.82	10.86	10.76	10.8	101187	10.6999	down	down	correct
CIDM.US	Cinedigm Corp	20230424	0.42	0.42	0.39	0.4	286700	0.4	down	down	correct
CIFR.US	Cipher Mining Inc	20230424	2.27	2.27	2.04	2.08	982100	2.08	down	down	correct
CIGI.US	Colliers International Group Inc	20230424	102.6	103.22	101.76	101.77	38600	101.77	down	down	correct
CIH.US	China Index Holdings Limited	20230424	0.9477	0.9477	0.9477	0.9477	0	0.9477
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230424	9.4	9.75	9.35	9.45	32603	9.45	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20230424	9.64	9.64	9.64	9.64	0	9.64
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20230424	0.09	0.11	0.09	0.11	740	0.11	up	up	correct
CINF.US	Cincinnati Financial Corporation	20230424	106.26	106.76	104.99	105.56	309400	105.56	down	down	correct
CIVB.US	Civista Bancshares Inc	20230424	15.45	15.675	15.41	15.59	19968	15.4336	up	up	correct
CIZN.US	Citizens Holding Company	20230424	12.75	12.77	12.66	12.67	4800	12.67	down	up	incorrect
CJJD.US	China Jo	20230424	0.86	0.95	0.79	0.92	7855400	0.92	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20230424	3.2	3.22	2.93	3.08	196400	3.08	down	down	correct
CLAR.US	Clarus Corporation	20230424	9.77	9.86	9.38	9.65	254650	9.6218	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230424	10.67	10.67	10.67	10.67	212	10.67
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230424	0.0375	0.0375	0.0375	0.0375	129	0.0375
CLBK.US	Columbia Financial Inc	20230424	19.19	19.44	19.06	19.17	141800	19.17	down	down	correct
CLBT.US	Cellebrite DI	20230424	5.78	5.81	5.53	5.64	48200	5.64	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230424	0.765	0.7825	0.765	0.7825	1354	0.7825	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20230424	36.51	36.76	34.68	34.73	400200	34.73	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20230424	0.68	0.745	0.67	0.685	361500	0.685	up	up	correct
CLFD.US	Clearfield Inc	20230424	43.26	45.26	42.77	45.2	295300	45.2	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230424	7.41	7.41	6.94	7.05	5100	7.05	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230424	0.9	1	0.9	0.97	37300	0.97	up	up	correct
CLLS.US	Cellectis S.A	20230424	1.89	1.94	1.885	1.93	27200	1.93	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230424	16.63	17.22	16.63	16.96	38100	16.96	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20230424	4.18	4.24	4.14	4.22	985900	4.22	up	up	correct
CLNN.US	Clene Inc	20230424	0.99	0.99	0.95	0.98	76700	0.98	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230424	10.9	10.9	10.9	10.9	0	10.9
CLOEU.US	Clover Leaf Capital Corp. Unit	20230424	11.2	11.2	11.2	11.2	0	11.2
CLOV.US	Clover Health Investments Corp	20230424	0.78	0.784	0.732	0.7701	8950724	0.7701	down	down	correct
CLPS.US	CLPS Incorporation	20230424	1.106	1.12	1.1	1.1	3300	1.1	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20230424	9.86	10.21	9.86	10.11	45400	10.11	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20230424	1.56	1.56	1.42	1.44	61800	1.44	down	down	correct
CLRO.US	ClearOne Inc	20230424	1.25	1.25	1.18	1.2328	38589	1.2328	down	down	correct
CLSD.US	Clearside Biomedical Inc	20230424	1.06	1.11	1.05	1.1	78700	1.1	up	up	correct
CLSK.US	CleanSpark Inc	20230424	3.9	4	3.61	3.74	7026700	3.74	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230424	11.165	11.17	11.16	11.17	2700	11.17	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20230424	0.331	0.331	0.31	0.31	62900	0.31	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230424	0.04	0.04	0.04	0.04	192	0.04
CLWT.US	Euro Tech Holdings Company Limited	20230424	1.27	1.29	1.23	1.27	9800	1.27
CLXT.US	Calyxt Inc	20230424	0.315	0.36	0.3102	0.349	24424	3.49	up	up	correct
CMAX.US	CareMax Inc	20230424	2.21	2.69	2.19	2.38	3570700	2.38	up	up	correct
CMAXW.US	CareMax Inc	20230424	0.4175	0.4625	0.412	0.4625	1801	0.4625	up	up	correct
CMBM.US	Cambium Networks Corporation	20230424	14.71	14.72	14.36	14.55	67000	14.55	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230424	34.6	34.93	34.245	34.33	32798	34.2603	down	down	correct
CMCSA.US	Comcast Corporation	20230424	37.67	37.73	37.08	37.21	13364800	37.21	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230424	4.7	4.83	4.63	4.7	57600	4.7
CME.US	CME Group Inc	20230424	189.73	190.11	186.87	187.22	1272300	187.22	down	up	incorrect
CMLS.US	Cumulus Media Inc	20230424	3.86	3.875	3.68	3.7	78500	3.7	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230424	1.7	1.7	1.55	1.56	54800	1.56	down	down	correct
CMPR.US	Cimpress plc	20230424	45.5	46.26	44.29	46.19	126200	46.19	up	up	correct
CMPS.US	COMPASS Pathways plc	20230424	9	9.04	8.21	8.34	336701	8.34	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20230424	2.88	2.93	2.81	2.91	226200	2.91	up	up	correct
CMRX.US	Chimerix Inc	20230424	1.22	1.22	1.18	1.18	1001400	1.18	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230424	11.2	11.2	10.7	10.78	58300	10.78	down	down	correct
CNDT.US	Conduent Incorporated	20230424	3.39	3.44	3.35	3.36	523600	3.36	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230424	1.56	1.61	1.56	1.57	6281	1.57	up	up	correct
CNEY.US	CN Energy Group. Inc	20230424	0.23	0.235	0.21	0.216	503200	0.216	down	down	correct
CNFR.US	Conifer Holdings Inc	20230424	1.65	1.65	1.65	1.65	0	1.65
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230424	23.22	23.25	23.11	23.11	4800	23.11	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20230424	14	14	14	14	0	14
CNOB.US	ConnectOne Bancorp Inc	20230424	16.27	16.38	16.11	16.2	100648	15.9996	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230424	16.02	16.02	16.02	16.02	600	15.6648
CNRLX.US	CNRLX	20230424	12.51	12.51	12.51	12.51	0	12.51
CNROX.US	CNROX	20230424	7.39	7.39	7.39	7.39	0	7.39
CNSL.US	Consolidated Communications Holdings Inc	20230424	3.69	3.89	3.65	3.8	544184	3.8	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230424	1.79	2.1	1.71	1.85	1483100	1.85	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230424	5	5	4.6	4.78	17900	4.78	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20230424	1.14	1.15	1.08	1.0899	30774	1.0899	down	down	correct
CNTG.US	Centogene N.V	20230424	0.73	0.74	0.73	0.74	2000	0.74	up	up	correct
CNTY.US	Century Casinos Inc	20230424	6.94	7.11	6.92	7.05	25800	7.05	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230424	0.6	0.606	0.583	0.584	58700	0.584	down	down	correct
CNXC.US	Concentrix Corporation	20230424	105.36	106.443	102.44	102.98	402800	102.6857	down	down	correct
CNXN.US	PC Connection Inc	20230424	40.5	41.67	40.5	40.96	84568	40.8822	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20230424	20.7	21.14	20.28	20.32	280500	20.32	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230424	2.49	2.63	2.49	2.63	42700	2.63	up	up	correct
CODA.US	Coda Octopus Group Inc	20230424	8.05	8.16	8.05	8.13	7100	8.13	up	up	correct
CODX.US	Co	20230424	1.43	1.49	1.4	1.4	60500	1.4	down	up	incorrect
COF.US	PN	20230424	17.25	17.44	17.19	17.35	28536	17.044	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20230424	25.2	25.545	24.54	25.04	7781	25.04	down	down	correct
COGT.US	Cogent Biosciences Inc	20230424	11.19	11.22	10.59	10.79	531913	10.79	down	down	correct
COHR.US	Coherent Inc	20230424	33.44	33.91	33.14	33.87	1088100	33.87	up	up	correct
COHU.US	Cohu Inc	20230424	35.34	35.4	34.76	35.04	99300	35.04	down	down	correct
COIN.US	Coinbase Global Inc	20230424	58.96	59.09	54.08	54.75	21135721	54.75	down	down	correct
COKE.US	Coca	20230424	554.19	558.8	552.3601	558.39	31954	557.9008	up	down	incorrect
COLB.US	Columbia Banking System Inc	20230424	21.47	21.505	21.0925	21.5	1844500	21.5	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230424	22.98	23.49	22.91	23.4	303300	23.4	up	up	correct
COLM.US	Columbia Sportswear Company	20230424	89.08	90.04	88.915	89.78	281632	89.4256	up	up	correct
COMM.US	CommScope Holding Company Inc	20230424	4.63	4.655	4.53	4.6	2873600	4.6	down	down	correct
COMS.US	COMSovereign Holding Corp	20230424	1.81	1.953	1.75	1.75	70100	1.75	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230424	2.33	2.33	2.2	2.2	3000	2.2	down	down	correct
COMSW.US	COMSovereign Holding Corp	20230424	0.0172	0.0209	0.0172	0.0173	12943	0.0173	up	up	correct
CONN.US	Conn's Inc	20230424	4.77	4.88	4.72	4.85	154700	4.85	up	up	correct
CONX.US	CONX Corp	20230424	10.21	10.21	10.21	10.21	163	10.21
CONXU.US	CONX Corp	20230424	10.21	10.21	10.21	10.21	0	10.21
COOLU.US	Corner Growth Acquisition Corp	20230424	10.11	10.11	10.11	10.11	0	10.11
COOLW.US	Corner Growth Acquisition Corp	20230424	0.0611	0.0611	0.05	0.05	55068	0.05	down	down	correct
COOP.US	Mr. Cooper Group Inc	20230424	45	45.6	44.8	45.56	514700	45.56	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230424	22.46	22.59	22.22	22.5	496600	22.5	up	down	incorrect
COST.US	Costco Wholesale Corporation	20230424	506.1	511.69	505.81	511.42	1374117	510.3555	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230424	10.11	10.12	10.11	10.1145	7942	10.1145	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230424	0.2	0.2	0.19	0.19	56400	0.19	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20230424	23.09	23.09	22.4	22.4	2800	22.4	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230424	1.95	1.95	1.88	1.88	4400	1.88	down	down	correct
CPLP.US	Capital Product Partners L.P	20230424	13	13.1494	12.78	12.78	9620	12.6276	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230424	0.76	0.878	0.745	0.86	33400	0.86	up	up	correct
CPRDX.US	CPRDX	20230424	12.34	12.34	12.34	12.34	0	12.2772
CPREX.US	CPREX	20230424	12.35	12.35	12.35	12.35	0	12.2831
CPRSX.US	CPRSX	20230424	12.35	12.35	12.35	12.35	0	12.293
CPRT.US	Copart Inc	20230424	78.19	78.77	78.08	78.55	2149400	78.55	up	up	correct
CPRTX.US	CPRTX	20230424	12.33	12.33	12.33	12.33	0	12.2729
CPRX.US	Catalyst Pharmaceuticals Inc	20230424	16.41	16.59	15.97	16.52	1272700	16.52	up	up	correct
CPSH.US	CPS Technologies Corporation	20230424	2.65	2.73	2.65	2.73	20100	2.73	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230424	28.59	28.7	28.18	28.3	80300	28.3	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230424	8.93	9.79	8.85	9.62	50400	9.62	up	up	correct
CPUH.US	UN	20230424	10.37	10.42	10.37	10.42	1309	10.42	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230424	15.52	15.63	15.4	15.58	24700	15.4353	up	up	correct
CRAI.US	CRA International Inc	20230424	105.695	106.29	104.11	104.96	29108	104.96	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230424	9.28	10.4	9.08	10.17	144900	10.17	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230424	4.45	4.465	4.27	4.44	669800	4.44	down	down	correct
CRCT.US	Cricut Inc	20230424	9.72	9.72	9.29	9.29	87300	9.29	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230424	1.55	1.55	1.4	1.46	97500	1.46	down	down	correct
CRDFX.US	CRDFX	20230424	21.33	21.33	21.33	21.33	0	21.33
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230424	21.33	21.33	21.33	21.33	0	21.33
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230424	0.65	0.74	0.593	0.7	189600	0.7	up	down	incorrect
CRDLX.US	CRDLX	20230424	21.32	21.32	21.32	21.32	0	21.32
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230424	21.33	21.33	21.33	21.33	0	21.33
CRECU.US	Crescera Capital Acquisition Corp Unit	20230424	11.55	11.55	11.55	11.55	0	11.55
CREDX.US	CREDX	20230424	8.65	8.65	8.65	8.65	0	8.5924
CREG.US	China Recycling Energy Corporation	20230424	1.54	1.58	1.5	1.51	16400	1.51	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230424	0.35	0.3501	0.3	0.3402	11900	0.3402	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230424	6.25	6.52	6.25	6.42	94365	6.2816	up	up	correct
CREX.US	Creative Realities Inc	20230424	2.36	2.55	2.36	2.49	102825	2.49	up	down	incorrect
CRIS.US	Curis Inc	20230424	0.83	0.83	0.75	0.8	294000	0.8	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20230424	0.09	0.096	0.071	0.084	2232000	0.084	down	down	correct
CRMD.US	CorMedix Inc	20230424	4.98	4.99	4.83	4.87	185200	4.87	down	down	correct
CRMT.US	America's Car	20230424	78.98	79.9	77.46	78.41	78400	78.41	down	up	incorrect
CRNC.US	Cerence Inc	20230424	25.93	26.2	25.8	26	183600	26	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230424	1.83	1.85	1.7737	1.81	148889	1.81	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230424	18.92	19.96	18.12	19.01	421900	19.01	up	up	correct
CRON.US	Cronos Group Inc	20230424	1.8	1.83	1.77	1.8	953800	1.8
CROX.US	Crocs Inc	20230424	146.68	151.32	146.68	151.13	1947600	151.13	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230424	52.21	52.26	50	51.08	900200	51.08	down	down	correct
CRSR.US	Corsair Gaming Inc	20230424	17.54	17.74	17.485	17.69	286900	17.69	up	up	correct
CRTD.US	Creatd Inc	20230424	0.1429	0.16	0.1429	0.153	152730	0.153	up	down	incorrect
CRTO.US	Criteo S.A	20230424	30.38	31.18	30.1	30.48	256000	30.48	up	up	correct
CRUS.US	Cirrus Logic Inc	20230424	87.5	87.83	86.11	86.71	612300	86.71	down	up	incorrect
CRVL.US	CorVel Corporation	20230424	203.76	206.05	202.8	202.89	49900	202.89	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230424	1.08	1.09	0.978	1	208200	1	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230424	132.495	133.73	129.02	130.4	2054400	130.4	down	down	correct
CRWS.US	Crown Crafts Inc	20230424	5.68	5.68	5.6189	5.66	4352	5.66	down	down	correct
CSBR.US	Champions Oncology Inc	20230424	5.03	5.06	5	5.06	7352	5.06	up	up	correct
CSCO.US	Cisco Systems Inc	20230424	47.05	47.45	47	47.39	17359900	47.39	up	up	correct
CSGP.US	CoStar Group Inc	20230424	69.97	70.33	69.38	70.26	1857500	70.26	up	up	correct
CSGS.US	CSG Systems International Inc	20230424	52.6	53.14	52.09	52.23	109400	52.23	down	down	correct
CSII.US	Cardiovascular Systems Inc	20230424	19.97	19.99	19.96	19.98	180021	19.98	up	up	correct
CSIQ.US	Canadian Solar Inc	20230424	39.71	40.62	38.46	40.02	896600	40.02	up	up	correct
CSPI.US	CSP Inc	20230424	14.23	14.23	13.3011	13.39	6189	13.39	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230424	14.05	14.1	13.895	13.96	168412	13.8553	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230424	1.97	1.97	1.83	1.9	191400	1.9	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230424	23.65	23.87	23.5	23.71	4700	23.71	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230424	14.59	14.8001	14.5	14.79	10181	14.5843	up	down	incorrect
CSTE.US	Caesarstone Ltd	20230424	3.83	4	3.76	3.94	171400	3.94	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20230424	24.32	24.37	23.5	23.76	65000	23.76	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230424	13.63	13.83	13.44	13.45	194295	13.3294	down	down	correct
CSWC.US	Capital Southwest Corporation	20230424	18.26	18.3	17.42	17.95	1635100	17.95	down	down	correct
CSWI.US	CSW Industrials Inc	20230424	139.07	140.17	136.71	139.18	42000	138.9814	up	up	correct
CSX.US	CSX Corporation	20230424	31.8	31.84	31.18	31.38	14661200	31.38	down	down	correct
CTAS.US	Cintas Corporation	20230424	460.62	461.6	456.89	457.96	364199	456.8495	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20230424	35.88	36.67	35.57	35.67	53600	35.67	down	up	incorrect
CTG.US	Computer Task Group Incorporated	20230424	6.87	6.91	6.57	6.87	104700	6.87
CTHR.US	Charles & Colvard Ltd	20230424	1.13	1.13	1.04	1.05	81900	1.05	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230424	1.26	1.27	1.23	1.24	3500	1.24	down	down	correct
CTIC.US	CTI BioPharma Corp	20230424	5.27	5.3	4.95	5.11	2899400	5.11	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230424	10.13	10.79	10.04	10.15	466500	10.15	up	up	correct
CTLP.US	Cantaloupe Inc	20230424	5.66	5.71	5.47	5.51	222300	5.51	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230424	1.65	1.66	1.61	1.63	463200	1.63	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20230424	19.51	19.53	19.01	19.12	220440	19.12	down	up	incorrect
CTRM.US	Castor Maritime Inc	20230424	0.773	0.81	0.73	0.741	554300	0.741	down	down	correct
CTRN.US	Citi Trends Inc	20230424	18.68	19.11	18.52	19.08	77700	19.08	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230424	59.56	59.83	59.22	59.5	2230175	59.2251	down	down	correct
CTSO.US	Cytosorbents Corporation	20230424	3.02	3.02	2.71	2.74	97200	2.74	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20230424	1.58	1.619	1.34	1.46	2568600	1.46	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230424	3.8	3.8	3.7837	3.8	10369	3.8
CUE.US	Cue Biopharma Inc	20230424	3.65	3.79	3.61	3.73	150800	3.73	up	up	correct
CUEN.US	Cuentas Inc	20230424	4.619	4.64	4.37	4.51	5767	4.51	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230424	10.77	10.77	10.54	10.54	3100	10.54	down	down	correct
CURI.US	CuriosityStream Inc	20230424	1.07	1.07	1.03	1.04	55600	1.04	down	down	correct
CURIW.US	CuriosityStream Inc	20230424	0.0399	0.0541	0.035	0.0491	10614	0.0491	up	up	correct
CUTR.US	Cutera Inc	20230424	22.16	22.53	21.8	22.33	392200	22.33	up	up	correct
CVAC.US	CureVac N.V	20230424	7.98	8.03	7.52	7.68	443800	7.68	down	down	correct
CVBF.US	CVB Financial Corp	20230424	15.3	15.5	15.14	15.32	1119800	15.32	up	up	correct
CVCO.US	Cavco Industries Inc	20230424	309.53	311.21	306.18	309.57	43800	309.57	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230424	16.41	16.41	14.8	14.8	43068	14.6684	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230424	7.27	7.39	7.19	7.26	144200	7.26	down	up	incorrect
CVGW.US	Calavo Growers Inc	20230424	30.72	30.81	30.11	30.13	104300	30.13	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230424	36.05	36.58	35.57	36.05	45800	36.05
CVLT.US	Commvault Systems Inc	20230424	57.83	58.4	57.37	58.35	210300	58.35	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230424	20.43	21.2463	20.26	20.4	11802	20.4	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230424	9.61	10.53	9.61	9.98	112900	9.98	up	up	correct
CVV.US	CVD Equipment Corporation	20230424	10.74	10.74	10.36	10.36	4600	10.36	down	up	incorrect
CWBC.US	Community West Bancshares	20230424	12.76	12.79	12.5892	12.73	5434	12.6355	down	down	correct
CWBR.US	CohBar Inc	20230424	1.83	1.8501	1.8	1.8001	3473	1.8001	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230424	17.53	17.58	16.97	17.11	59900	17.11	down	down	correct
CWST.US	Casella Waste Systems Inc	20230424	89.54	91.1	88.18	88.27	270700	88.27	down	down	correct
CXDO.US	Crexendo Inc	20230424	1.37	1.41	1.37	1.3786	25936	1.3786	up	up	correct
CYAD.US	Celyad Oncology SA	20230424	0.763	0.763	0.65	0.707	14000	0.707	down	up	incorrect
CYAN.US	Cyanotech Corporation	20230424	1.02	1.02	0.99	0.99	4900	0.99	down	down	correct
CYBR.US	CyberArk Software Ltd	20230424	138.38	140.46	134.6	136.15	459800	136.15	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230424	0.65	0.68	0.61	0.64	49100	0.64	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230424	16.49	16.49	16.45	16.45	600	16.45	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20230424	0.307	0.307	0.28	0.29	3165	5.8	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230424	0	0	0	0	0	0
CYRN.US	Cyren Ltd	20230424	0.028	0.028	0.028	0.028	0	0.028
CYRX.US	Cryoport Inc	20230424	22.31	22.8	22	22.14	536700	22.14	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230424	2.14	2.16	2.072	2.16	22900	2.16	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20230424	0.7599	0.9899	0.7599	0.8	1229877	0.8	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230424	0.27	0.285	0.244	0.244	1800	0.244	down	down	correct
CYTK.US	Cytokinetics Incorporated	20230424	38.24	38.4	37.15	38.32	777000	38.32	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230424	1.1	1.2	1.04	1.07	3302900	1.07	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230424	0.311	0.311	0.287	0.291	650100	0.291	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230424	20.33	20.33	19.75	19.75	18307	19.4657	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20230424	43.95	44.36	43.16	43.83	2026512	43.83	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230424	10.47	10.47	10.47	10.47	1500	10.47
DHCNI.US	DHCNI	20230424	10.76	10.76	10.57	10.59	11400	10.59	down	down	correct
DADA.US	Dada Nexus Limited	20230424	6.35	6.35	6	6.13	1603000	6.13	down	down	correct
DAKT.US	Daktronics Inc	20230424	5.48	5.49	5.31	5.41	177700	5.41	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230424	4.4411	4.4411	4.395	4.44	5001	4.2756	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230424	10.18	10.18	10.16	10.18	2800	10.18
DARE.US	Daré Bioscience Inc	20230424	1	1.02	0.975	1.02	254500	1.02	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230424	0.475	0.5	0.46	0.476	11300	0.476	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230424	0.048	0.063	0.047	0.055	2500	0.055	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230424	13.58	14.02	13.23	13.71	881000	13.71	up	up	correct
DBGI.US	Digital Brands Group Inc	20230424	1.09	1.09	1	1	103700	1	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230424	2.74	3.13	2.7	3.1	32700	3.1	up	up	correct
DBVT.US	DBV Technologies S.A	20230424	1.61	1.63	1.57	1.59	47200	1.59	down	down	correct
DBX.US	Dropbox Inc	20230424	21.61	21.73	21.345	21.5	1729500	21.5	down	down	correct
DCBO.US	Docebo Inc	20230424	37.24	37.62	36.67	36.78	13800	36.78	down	down	correct
DCGO.US	DocGo Inc	20230424	8.52	8.58	8.055	8.24	723000	8.24	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230424	20.48	20.65	20.3	20.44	127600	20.44	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230424	17.2	17.2	16.84	17.002	7100	16.6006	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230424	14.65	14.66	14.21	14.32	372600	14.32	down	down	correct
DCTH.US	Delcath Systems Inc	20230424	6.05	6.165	5.88	5.9	26021	5.9	down	down	correct
DDOG.US	Datadog Inc	20230424	66.98	67.255	64.93	65.71	3305300	65.71	down	down	correct
DENN.US	Denny's Corporation	20230424	11.07	11.12	10.71	10.93	344600	10.93	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230424	3.86	4.2	3.86	4.06	9200	4.06	up	up	correct
DFH.US	Dream Finders Homes Inc	20230424	15.55	15.78	15.41	15.72	84700	15.72	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230424	1.63	1.675	1.55	1.65	35000	1.65	up	up	correct
DGICA.US	Donegal Group Inc	20230424	14.8	15.15	14.71	14.72	16274	14.5509	down	down	correct
DGICB.US	Donegal Group Inc	20230424	15	15.04	14.51	14.51	2919	14.3567	down	down	correct
DGII.US	Digi International Inc	20230424	32.37	32.64	32.07	32.09	216800	32.09	down	down	correct
DGLY.US	Digital Ally Inc	20230424	3.54	3.54	3.35	3.36	11496	3.36	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230424	11.84	11.9	11.43	11.48	425100	11.48	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230424	10.8801	10.8801	10.8801	10.8801	1	10.8801
DHC.US	Diversified Healthcare Trust	20230424	0.962	0.9745	0.9391	0.9471	1278512	0.9471	down	down	correct
DHCA.US	DHC Acquisition Corp	20230424	10.3	10.3	10.3	10.3	30	10.3
DHCAU.US	DHC Acquisition Corp	20230424	10.12	10.12	10.12	10.12	0	10.12
DHCNL.US	Diversified Healthcare Trust	20230424	11.73	11.8182	11.5	11.57	11039	11.57	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230424	168.7	170.74	167.66	167.95	15183	167.95	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230424	3.82	3.904	3.72	3.8	82400	3.8	down	up	incorrect
DICE.US	Dice Molecules Holdings LLC	20230424	32.45	33.01	31.96	32.83	290400	32.83	up	up	correct
DIOD.US	Diodes Incorporated	20230424	83.27	83.67	82.32	83.2	160100	83.2	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230424	10.07	10.07	10.07	10.07	0	10.07
DISAU.US	Disruptive Acquisition Corporation I	20230424	10.035	10.035	10.035	10.035	0	10.035
DISH.US	DISH Network Corporation	20230424	7.59	7.73	7.43	7.49	6323700	7.49	down	down	correct
DJCO.US	Daily Journal Corporation	20230424	275	275	272.2	272.2	1000	272.2	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230424	10.75	10.75	10.75	10.75	3400	10.75
DKDCU.US	Data Knights Acquisition Corp	20230424	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230424	0.0229	0.0442	0.0228	0.0411	98686	0.0411	up	up	correct
DKNG.US	DraftKings Inc	20230424	21.83	22.29	21.21	21.41	13230500	21.41	down	down	correct
DLHC.US	DLH Holdings Corp	20230424	10.15	10.16	10.01	10.01	17300	10.01	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20230424	14.1	14.24	13.93	14.18	794300	14.18	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230424	1.8	1.88	1.71	1.86	54500	1.86	up	up	correct
DLTH.US	Duluth Holdings Inc	20230424	6.01	6.08	5.92	6.07	62500	6.07	up	up	correct
DLTR.US	Dollar Tree Inc	20230424	150.99	153.68	150.86	153.46	1898700	153.46	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230424	1.61	1.74	1.61	1.62	32200	1.62	up	up	correct
DMLP.US	Dorchester Minerals L.P	20230424	30.42	31.59	30.07	31.17	160400	30.1665	up	up	correct
DMRC.US	Digimarc Corporation	20230424	16.98	17.08	16.35	16.51	73800	16.51	down	down	correct
DMTK.US	DermTech Inc	20230424	4.02	4.02	3.8	3.85	187700	3.85	down	down	correct
DMYS.US	UN	20230424	10.31	10.31	10.31	10.31	0	10.31
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230424	10.26	10.26	10.26	10.26	300	10.26
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230424	10.26	10.26	10.26	10.26	5100	10.26
DNLI.US	Denali Therapeutics Inc	20230424	25.14	25.28	24.68	24.95	844000	24.95	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230424	15.32	15.34	15.11	15.21	850100	15.175	down	down	correct
DOCU.US	DocuSign Inc	20230424	50.842	51.35	49.755	50.48	2758200	50.48	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230424	0.83	1	0.83	0.89	178100	0.89	up	up	correct
DOMO.US	Domo Inc	20230424	16.64	16.98	15.96	15.97	426600	15.97	down	down	correct
DOOO.US	BRP Inc	20230424	77.74	78.14	76.34	76.57	37600	76.57	down	down	correct
DORM.US	Dorman Products Inc	20230424	86.19	86.85	85.88	86.34	36900	86.34	up	up	correct
DOX.US	Amdocs Limited	20230424	91.55	92	90.98	91.08	568000	91.08	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230424	1.1	1.1	1.04	1.04	398400	1.04	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230424	10.5283	10.5283	10.5283	10.5283	0	10.5283
DPRO.US	Draganfly Inc. Common Shares	20230424	1.02	1.12	1	1.01	233300	1.01	down	down	correct
DRIO.US	DarioHealth Corp	20230424	3.53	3.59	3.3	3.45	292800	3.45	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230424	2.56	2.58	1.94	2.03	678800	2.03	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230424	0.0315	0.033	0.027	0.027	37298	0.027	down	up	incorrect
DRRX.US	DURECT Corporation	20230424	4.4	4.48	4.4	4.43	59400	4.43	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230424	0.41	0.424	0.375	0.424	78600	0.424	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230424	31	31.26	30.67	30.79	246724	30.79	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230424	8.16	8.16	8.14	8.15	1016200	8.15	down	down	correct
DSGN.US	Design Therapeutics Inc	20230424	6.06	6.39	5.81	6.19	240600	6.19	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230424	79.43	80.4	79.1	79.71	98200	79.71	up	up	correct
DSKE.US	Daseke Inc	20230424	7.96	8.08	7.871	7.895	309600	7.895	down	down	correct
DSP.US	Viant Technology Inc	20230424	4.8	4.8	4.21	4.33	17895	4.33	down	down	correct
DSWL.US	Deswell Industries Inc	20230424	2.67	2.68	2.65	2.68	3200	2.68	up	up	correct
DTEA.US	DAVIDsTEA Inc	20230424	0.465	0.48	0.4601	0.47	16928	0.47	up	up	correct
DTIL.US	Precision BioSciences Inc	20230424	0.91	0.93	0.88	0.882	353800	0.882	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230424	10.24	10.24	10.24	10.24	100	10.24
DTOCU.US	Digital Transformation Opportunities Corp	20230424	10.02	10.02	10.02	10.02	0	10.02
DTOCW.US	Digital Transformation Opportunities Corp	20230424	0.0568	0.0568	0.0568	0.0568	193	0.0568
DTSS.US	Datasea Inc	20230424	1.06	1.134	1.06	1.088	9500	1.088	up	up	correct
DTST.US	Data Storage Corporation	20230424	1.79	1.91	1.79	1.88	3400	1.88	up	up	correct
DTSTW.US	Data Storage Corporation	20230424	0.0994	0.0994	0.0994	0.0994	1	0.0994
DUNE.US	Dune Acquisition Corporation	20230424	9.9	9.9	9.9	9.9	0	9.9
DUNEU.US	Dune Acquisition Corporation	20230424	9.95	9.95	9.95	9.95	0	9.95
DUNEW.US	Dune Acquisition Corporation	20230424	0.03	0.03	0.0286	0.0286	13200	0.0286	down	down	correct
DUO.US	Fangdd Network Group Ltd	20230424	0.915	0.932	0.87	0.895	40700	0.895	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230424	140.53	144	139.95	141.04	390500	141.04	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20230424	4.67	4.684	4.45	4.615	47800	4.615	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230424	11	11	10.76	10.94	905800	10.94	down	up	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230424	13.01	13.7	12.93	13.42	524100	13.42	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230424	14.94	14.94	14.94	14.94	115	14.94
DWACW.US	Digital World Acquisition Corp. Warrants	20230424	3.07	3.25	2.98	3.1361	66176	3.1361	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20230424	2.07	2.07	1.84	1.99	16642	1.99	down	down	correct
DXCM.US	DexCom Inc	20230424	124.68	125.01	123.5	123.83	1829000	123.83	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230424	4.66	4.67	4.44	4.6	1019700	4.6	down	down	correct
DXPE.US	DXP Enterprises Inc	20230424	25.14	25.45	25.05	25.11	42600	25.11	down	down	correct
DXYN.US	The Dixie Group Inc	20230424	0.74	0.74	0.72	0.72	14800	0.72	down	down	correct
DYAI.US	Dyadic International Inc	20230424	1.72	1.83	1.72	1.76	28900	1.76	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230424	11.28	11.37	10.73	11.29	221300	11.29	up	up	correct
DYNT.US	Dynatronics Corporation	20230424	1.54	1.54	1.46	1.48	13563	1.48	down	down	correct
DZSI.US	DZS Inc	20230424	6.53	6.77	6.45	6.66	102600	6.66	up	up	correct
EA.US	Electronic Arts Inc	20230424	128.61	129.61	128.22	129.48	1226669	129.48	up	up	correct
EACPU.US	Edify Acquisition Corp	20230424	10.2	10.2	10.2	10.2	0	10.2
EAR.US	Eargo Inc	20230424	5.18	5.38	5.03	5.04	27063	5.04	down	down	correct
EAST.US	Eastside Distilling Inc	20230424	0.22	0.22	0.1999	0.2023	2463	4.046	down	up	incorrect
EBAY.US	eBay Inc	20230424	43.28	44.14	43.18	43.86	4216574	43.86	up	up	correct
EBC.US	Eastern Bankshares Inc	20230424	11.68	11.76	11.47	11.57	610400	11.57	down	down	correct
EBET.US	Esports Technologies Inc	20230424	0.357	0.384	0.352	0.38	123600	0.38	up	up	correct
EBIX.US	Ebix Inc	20230424	17.46	17.58	16.47	16.61	252400	16.61	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230424	13.74	13.945	13.6	13.72	4690	13.5611	down	down	correct
EBON.US	Ebang International Holdings Inc	20230424	5.86	5.94	5.51	5.71	9900	5.71	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230424	29	29.72	29	29.07	28977	28.8253	up	up	correct
ECOR.US	electroCore Inc	20230424	6.73	6.93	6.7	6.7342	11254	6.7342	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20230424	51.85	52.42	51.51	52.15	99100	52.15	up	up	correct
EDAP.US	EDAP TMS S.A	20230424	10.63	10.92	10.61	10.73	71700	10.73	up	up	correct
EDIT.US	Editas Medicine Inc	20230424	8.14	8.18	7.67	7.87	1870000	7.87	down	down	correct
EDRY.US	EuroDry Ltd	20230424	16.48	17.13	16.41	17.043	23700	17.043	up	up	correct
EDSA.US	Edesa Biotech Inc	20230424	1.08	1.2	1.08	1.16	268200	1.16	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230424	1.87	1.87	1.65	1.79	11700	1.79	down	down	correct
EDUC.US	Educational Development Corporation	20230424	2.17	2.44	2.17	2.23	44900	2.23	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230424	111.09	111.92	110.25	110.47	166800	110.47	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230424	1.05	1.05	0.939	1.05	6400	1.05
EFOI.US	Energy Focus Inc	20230424	0.498	0.4998	0.488	0.4997	36414	0.4997	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20230424	43.32	43.58	42.8	42.98	108300	42.98	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230424	0.42	0.42	0.38	0.394	23500	0.394	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230424	0.0972	0.0972	0.0972	0.0972	1	0.0972
EGAN.US	eGain Corporation	20230424	7.15	7.47	7.06	7.32	98400	7.32	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20230424	26.48	26.59	25.55	25.9	489100	25.9	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230424	45.9	47.68	45.73	47.35	203441	47.2387	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230424	0.514	0.514	0.4693	0.4781	256908	0.4781	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230424	27.62	27.9	27.31	27.7	58300	27.7	up	up	correct
EH.US	EHang Holdings Limited	20230424	10.88	10.97	10.658	10.78	262400	10.78	down	down	correct
EHTH.US	eHealth Inc	20230424	8.41	8.59	8.36	8.45	127200	8.45	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230424	1.03	1.05	1.01	1.02	96600	1.02	down	down	correct
EIOAX.US	EIOAX	20230424	8.37	8.37	8.37	8.37	0	8.37
EIOMX.US	EIOMX	20230424	8.26	8.26	8.26	8.26	0	8.26
EJH.US	E	20230424	0.422	0.438	0.344	0.3696	865737	0.3696	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230424	1.68	1.72	1.565	1.58	24200	1.58	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20230424	2.61	2.61	2.23	2.27	18000	2.27	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230424	1.83	1.98	1.83	1.84	6600	1.84	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230424	7.54	7.8308	6.79	6.79	35661	6.79	down	up	incorrect
ELSE.US	Electro	20230424	4.552	4.6	4.55	4.5601	6130	4.5601	up	up	correct
ELTK.US	Eltek Ltd	20230424	3.94	3.94	3.94	3.94	1200	3.94
ELYM.US	Eliem Therapeutics Inc Common Stock	20230424	3.07	3.2	2.83	2.83	4326	2.83	down	down	correct
ELYS.US	Elys Game Technology Corp	20230424	0.46	0.469	0.45	0.45	122100	0.45	down	down	correct
EM.US	Smart Share Global Limited	20230424	1.06	1.1	1.06	1.08	21614	1.08	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230424	2.68	2.68	2.61	2.64	77800	2.64	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20230424	0.02	0.0203	0.015	0.0199	221784	0.0199	down	up	incorrect
EMKR.US	EMCORE Corporation	20230424	1.05	1.15	1.04	1.12	538800	1.12	up	up	correct
EML.US	The Eastern Company	20230424	17.75	17.75	17.5	17.5	3893	17.3854	down	down	correct
ENCPU.US	Energem Corp Unit	20230424	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20230424	10.32	10.32	10.32	10.32	69	10.32
ENG.US	ENGlobal Corporation	20230424	0.32	0.35	0.3	0.3	437100	0.3	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230424	2.91	2.95	2.7	2.84	25400	2.84	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20230424	1.12	1.3	1.11	1.12	41900	1.12
ENPH.US	Enphase Energy Inc	20230424	223.61	225.32	214.53	224.6	3468900	224.6	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230424	3.67	3.84	3.35	3.5313	124599	3.5313	down	down	correct
ENSG.US	The Ensign Group Inc	20230424	98.87	100.06	98.7608	99.96	228887	99.96	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230424	36.92	37	35.93	36.37	65600	36.37	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230424	10.48	10.48	10.48	10.48	1215	10.48
ENTG.US	Entegris Inc	20230424	73.19	74.37	72.58	72.94	1132241	72.8426	down	down	correct
ENTX.US	Entera Bio Ltd	20230424	0.831	0.855	0.78	0.795	53100	0.795	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20230424	0.025	0.0298	0.025	0.026	3800	0.026	up	up	correct
ENVB.US	Enveric Biosciences Inc	20230424	1.74	1.77	1.585	1.65	33600	1.65	down	down	correct
ENVX.US	Enovix Corporation	20230424	12.615	13.25	12.26	13.245	5849800	13.245	up	down	incorrect
EOLS.US	Evolus Inc	20230424	9.2	9.2	8.55	8.71	224900	8.71	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230424	2.35	2.35	2	2.11	8568400	2.11	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230424	0.652	0.652	0.4601	0.6038	18343	0.6038	down	down	correct
EPIX.US	ESSA Pharma Inc	20230424	2.77	2.77	2.646	2.71	24700	2.71	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230424	5.01	5.24	5.01	5.14	114600	5.14	up	up	correct
EQ.US	Equillium Inc	20230424	0.65	0.7	0.61	0.61	179400	0.61	down	down	correct
EQBK.US	Equity Bancshares Inc	20230424	23.76	23.96	23.27	23.33	24919	23.33	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230424	709.73	714.25	706.78	713.03	276914	713.03	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20230424	2.79	2.81	2.685	2.7	707400	2.7	down	down	correct
ERES.US	East Resources Acquisition Company	20230424	10.315	10.315	10.315	10.315	18	10.315
ERESU.US	East Resources Acquisition Company	20230424	9.92	9.92	9.92	9.92	0	9.92
ERESW.US	East Resources Acquisition Company	20230424	0.1	0.1881	0.1	0.1665	27941	0.1665	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230424	5.33	5.35	5.3	5.31	6383700	5.31	down	down	correct
ERIE.US	Erie Indemnity Company	20230424	228.87	230.68	223.58	225.35	83000	225.35	down	down	correct
ERII.US	Energy Recovery Inc	20230424	22.61	23.04	22.3	22.41	273700	22.41	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230424	0.9	0.907	0.9	0.907	2300	0.907	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230424	10.0901	10.0901	10.0901	10.0901	0	10.0901
ESCA.US	Escalade Incorporated	20230424	14.72	14.99	14.7	14.99	15746	14.99	up	up	correct
ESEA.US	Euroseas Ltd	20230424	19.79	20.22	19.505	20.17	21713	20.17	up	up	correct
ESGR.US	Enstar Group Limited	20230424	237.95	240.32	237.8	239.36	18400	239.36	up	up	correct
ESGRO.US	Enstar Group Limited	20230424	24.044	24.05	23.9	23.93	9115	23.4912	down	down	correct
ESGRP.US	Enstar Group Limited	20230424	22.64	22.6895	22.51	22.51	19375	22.0585	down	down	correct
ESLT.US	Elbit Systems Ltd	20230424	178	178.7	177.63	178.06	13714	178.06	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20230424	1.3	1.3	1.18	1.22	1485700	1.22	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230424	37.65	37.86	36.975	37.05	40201	36.9328	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230424	15.74	15.85	15.53	15.56	12000	15.56	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20230424	74.81	75.24	72.94	73.36	126300	73.36	down	up	incorrect
ET.US	PE	20230424	23.79	23.79	23.6299	23.66	45057	23.1834	down	down	correct
ETNB.US	89bio Inc	20230424	16.68	16.68	15.55	15.7	945200	15.7	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230424	3.54	3.55	3.47	3.5	24400	3.5	down	down	correct
ETSY.US	Etsy Inc	20230424	102.63	103.25	101.565	102.84	2707900	102.84	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20230424	10.04	10.04	10.04	10.04	0	10.04
EUCRU.US	Eucrates Biomedical Acquisition Corp	20230424	10.01	10.01	10.01	10.01	0	10.01
EUCRW.US	Eucrates Biomedical Acquisition Corp	20230424	0.005	0.005	0.005	0.005	25100	0.005
EVBG.US	Everbridge Inc	20230424	28.52	29	28.16	28.92	509400	28.92	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230424	12.95	13.12	12.65	12.77	289500	12.77	down	up	incorrect
EVER.US	EverQuote Inc	20230424	8	8.11	7.86	7.88	331600	7.88	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230424	0.028	0.03	0.02	0.023	3918400	0.023	down	down	correct
EVGN.US	Evogene Ltd	20230424	0.6	0.6	0.57	0.58	139800	0.58	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230424	6.25	6.25	6.01	6.06	1041900	6.06	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230424	0.65	0.67	0.621	0.63	9412	0.63	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230424	0.151	0.159	0.147	0.15	470400	0.15	down	down	correct
EVLV.US	Newhold Investment Corp	20230424	3.14	3.195	3.13	3.18	408300	3.18	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230424	0.65	0.65	0.51	0.51	21190	0.51	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20230424	10	10	10	10	0	10
EVOJU.US	Evo Acquisition Corp	20230424	10.07	10.07	10.07	10.07	900	10.07
EVOJW.US	Evo Acquisition Corp	20230424	0.1601	0.1601	0.1601	0.1601	1399	0.1601
EVOK.US	Evoke Pharma Inc	20230424	1.98	2.2	1.92	1.92	29400	1.92	down	down	correct
EVOL.US	Evolving Systems Inc	20230424	1.12	1.14	1.12	1.14	2500	1.14	up	up	correct
EWBC.US	East West Bancorp Inc	20230424	54.88	55.67	53.64	53.73	1051900	53.2236	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230424	18.88	19.51	18.85	19.37	252700	19.37	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230424	7.59	7.61	7.03	7.2	117344	7.2	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230424	5.68	5.87	5.03	5.13	228800	5.13	down	down	correct
EXAS.US	Exact Sciences Corporation	20230424	67.44	68.46	65.95	66.21	1192100	66.21	down	down	correct
EXC.US	Exelon Corporation	20230424	43.19	43.62	42.82	43.45	4687400	43.0818	up	up	correct
EXEL.US	Exelixis Inc	20230424	18.99	19.03	18.76	18.8	1388100	18.8	down	up	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230424	8.45	8.47	8	8.04	176000	8.04	down	down	correct
EXLS.US	ExlService Holdings Inc	20230424	168.94	170.19	166.71	166.76	111800	166.76	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20230424	110.85	112.72	110.85	112.59	752914	112.59	up	up	correct
EXPE.US	Expedia Group Inc	20230424	94.42	94.48	93.24	94.19	2133300	94.19	down	down	correct
EXPI.US	eXp World Holdings Inc	20230424	11.86	11.99	11.6	11.69	380123	11.6507	down	down	correct
EXPO.US	Exponent Inc	20230424	97.97	98.62	97.23	97.48	125000	97.48	down	down	correct
EXTR.US	Extreme Networks Inc	20230424	15.71	16.36	15.71	16.27	1376800	16.27	up	up	correct
EYE.US	National Vision Holdings Inc	20230424	20.44	21.32	20.31	21.25	1461600	21.25	up	up	correct
EYEN.US	Eyenovia Inc	20230424	4.87	4.93	4.665	4.85	257500	4.85	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230424	8.31	8.39	6.26	7.76	3665300	7.76	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230424	0.3043	0.3346	0.2818	0.329	2449	2.632	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230424	1.41	1.63	1.369	1.58	88600	1.58	up	up	correct
EZPW.US	EZCORP Inc	20230424	8.68	8.78	8.64	8.72	465800	8.72	up	up	correct
FA.US	First Advantage Corporation Common Stock	20230424	13.36	13.5	13.18	13.27	155800	13.27	down	down	correct
FAMI.US	Farmmi Inc	20230424	0.42	0.44	0.41	0.41	138700	0.41	down	down	correct
FANG.US	Diamondback Energy Inc	20230424	140.63	144.01	140.26	143.49	1934284	142.5939	up	up	correct
FANH.US	Fanhua Inc	20230424	8.7	8.91	8.35	8.68	22300	8.68	down	down	correct
FARM.US	Farmer Bros. Co	20230424	3.27	3.27	3.05	3.1	36200	3.1	down	down	correct
FARO.US	FARO Technologies Inc	20230424	23.73	23.99	23.31	23.52	72600	23.52	down	up	incorrect
FCREX.US	FCREX	20230424	11.78	11.78	11.78	11.78	0	11.78
FAST.US	Fastenal Company	20230424	54.95	55.13	54.44	54.92	3328400	54.5608	down	down	correct
FAT.US	FAT Brands Inc	20230424	6.04	6.1532	5.76	5.76	18835	5.6373	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20230424	5.5	5.5	5.5	5.5	0	5.3778
FATBP.US	FAT Brands Inc	20230424	15.61	15.61	15.37	15.37	1900	15.1968	down	down	correct
FATBW.US	FAT Brands Inc	20230424	3.32	3.9	3.32	3.85	5453	3.85	up	up	correct
FATE.US	Fate Therapeutics Inc	20230424	6.36	6.4	6.12	6.34	1439500	6.34	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230424	11.48	11.48	11.48	11.48	0	11.48
FBIO.US	Fortress Biotech Inc	20230424	0.7	0.8	0.7	0.78	601700	0.78	up	up	correct
FBIOP.US	Fortress Biotech Inc	20230424	18.252	18.28	18	18	4582	17.8132	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20230424	28.9	29.0838	28.28	28.31	12864	28.0601	down	down	correct
FBMS.US	The First Bancshares Inc	20230424	24.07	24.295	23.72	23.73	95911	23.5145	down	up	incorrect
FBNC.US	First Bancorp	20230424	32.65	33.02	32.32	32.37	216200	32.37	down	down	correct
FBRT.US	PE	20230424	18.915	18.93	18.89	18.928	4783	18.928	up	up	correct
FBRX.US	Forte Biosciences Inc	20230424	1.06	1.09	1.04	1.05	39700	1.05	down	down	correct
FCAP.US	First Capital Inc	20230424	24.89	24.89	24.85	24.89	3500	24.89
FCBC.US	First Community Bankshares Inc	20230424	23.79	24.14	23.4001	23.7	18351	23.413	down	down	correct
FCCO.US	First Community Corporation	20230424	20.2	20.69	20.07	20.07	12069	19.9376	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20230424	2.02	2.06	1.98	2.02	7614400	2.02
FCFS.US	FirstCash Inc	20230424	96.54	97.325	96.15	96.54	73969	96.2261
FCNCA.US	First Citizens BancShares Inc	20230424	1032.04	1033.345	1016.409	1016.44	148162	1016.44	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230424	21.96	22.13	21.65	22.13	11100	22.13	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230424	4.54	4.54	4.54	4.54	0	4.54
FCRIX.US	FCRIX	20230424	11.81	11.81	11.81	11.81	0	11.81
FCRUX.US	FCRUX	20230424	11.76	11.76	11.76	11.76	0	11.76
FCUV.US	Focus Universal Inc. Common Stock	20230424	1.64	1.7	1.565	1.65	60199	1.65	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230424	43.87	44.54	43	44.02	2692	43.6371	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20230424	21.85	21.945	20.85	21.31	534600	21.31	down	down	correct
FDUS.US	Fidus Investment Corporation	20230424	18.75	18.83	18.6	18.64	44700	18.64	down	down	correct
FECAX.US	FECAX	20230424	23.68	23.68	23.68	23.68	0	23.4961
FEIM.US	Frequency Electronics Inc	20230424	7.1	7.1	6.83	6.83	5000	6.83	down	down	correct
FELE.US	Franklin Electric Co. Inc	20230424	89.25	90.9	89.25	90.04	224749	89.8306	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230424	0.794	0.92	0.794	0.869	16500	0.869	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230424	7.66	8.082	7.58	8.01	89200	8.01	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230424	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230424	20.7	20.885	20.39	20.55	325510	20.55	down	down	correct
FFBW.US	FFBW Inc	20230424	11.16	11.16	11.16	11.16	0	11.16
FFIC.US	Flushing Financial Corporation	20230424	13.41	13.92	13.26	13.3	121989	13.3	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230424	0.213	0.214	0.2	0.204	39274800	0.204	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230424	0.08	0.08	0.055	0.0551	149315	0.0551	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230424	28.55	29.48	28.26	28.67	673100	28.67	up	up	correct
FFIV.US	F5 Networks Inc	20230424	133.97	134.21	132.01	133.63	517600	133.63	down	down	correct
FFNW.US	First Financial Northwest Inc	20230424	12.04	12.13	11.75	11.81	2151	11.81	down	down	correct
FFWM.US	First Foundation Inc	20230424	6.71	6.83	6.57	6.62	584300	6.5886	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230424	14.15	14.39	13.9601	14.21	9600	14.21	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20230424	20.138	20.138	20.12	20.12	400	19.6431	down	down	correct
FGEN.US	FibroGen Inc	20230424	20.28	20.28	16.39	16.89	2504000	16.89	down	down	correct
FGF.US	FG Financial Group Inc	20230424	2.385	2.385	2.385	2.385	700	2.385
FGFPP.US	FG Financial Group Inc	20230424	15.62	17	15.05	15.43	5600	15.43	down	down	correct
FHB.US	First Hawaiian Inc	20230424	19.69	20.16	19.69	19.82	616820	19.5214	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230424	10.16	10.16	10.16	10.16	0	10.16
FHN.US	PF	20230424	19.41	19.41	18.79	19.4	2684	19.4	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230424	5.49	6.285	5.34	6.19	260800	6.19	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230424	10.4	10.4	10.4	10.4	0	10.4
FIBK.US	First Interstate BancSystem Inc	20230424	27.94	28.2	27.48	27.59	690553	27.0284	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230424	10.25	10.25	10.25	10.25	4400	10.25
FICVU.US	Frontier Investment Corp Units	20230424	10.27	10.27	10.27	10.27	0	10.27
FINW.US	FinWise Bancorp Common Stock	20230424	8.97	8.97	8.97	8.97	221	8.97
FISI.US	Financial Institutions Inc	20230424	17.91	18.26	17.82	17.91	38300	17.91
FISV.US	Fiserv Inc	20230424	116.93	118.23	116.83	117.3	3926800	117.3	up	up	correct
FITB.US	Fifth Third Bancorp	20230424	27.43	27.51	26.99	27.06	5078675	27.06	down	down	correct
FITBI.US	Fifth Third Bancorp	20230424	24.77	24.89	24.61	24.79	52800	24.79	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20230424	22.74	23	22.36	22.65	17100	22.65	down	down	correct
FITBP.US	Fifth Third Bancorp	20230424	23.66	23.75	23.57	23.6	11600	23.6	down	down	correct
FIVE.US	Five Below Inc	20230424	200.3	202.45	196.88	202.43	745400	202.43	up	up	correct
FIVN.US	Five9 Inc	20230424	67.02	67.82	64.24	65.66	1059900	65.66	down	down	correct
FIXX.US	Homology Medicines Inc	20230424	1	1.06	0.99	0.99	77200	0.99	down	down	correct
FIZZ.US	National Beverage Corp	20230424	51.74	51.99	50.85	51.39	106500	51.39	down	down	correct
FKWL.US	Franklin Wireless Corp	20230424	4.04	4.04	3.96	3.97	9200	3.97	down	down	correct
FLEX.US	Flex Ltd	20230424	20.58	20.77	20.55	20.65	3491700	20.65	up	up	correct
FLGC.US	Flora Growth Corp	20230424	0.22	0.225	0.211	0.217	297800	0.217	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230424	29.97	30.4	29.904	30.01	110300	30.01	up	up	correct
FLIC.US	The First of Long Island Corporation	20230424	12.58	12.72	12.43	12.54	81000	12.54	down	down	correct
FLL.US	Full House Resorts Inc	20230424	6.84	7.05	6.76	6.91	37200	6.91	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230424	20.05	20.38	19.5	20.25	434708	20.25	up	up	correct
FLNT.US	Fluent Inc	20230424	0.74	0.77	0.72	0.77	277200	0.77	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20230424	3.35	3.35	3.2	3.21	48200	3.21	down	down	correct
FLWS.US	1	20230424	10.76	10.76	10.36	10.44	290600	10.44	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230424	18.54	18.54	17.77	17.77	2422	17.77	down	down	correct
FLYW.US	Flywire Corporation	20230424	29.67	30.17	29.2	29.36	574900	29.36	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20230424	22.48	22.66	22	22.43	9400	22.43	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230424	25.64	25.69	25.03	25.15	25025	24.9001	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230424	10.19	10.19	10.19	10.19	0	10.19
FMIVU.US	Forum Merger IV Corporation	20230424	10.17	10.17	10.17	10.17	0	10.17
FMIVW.US	Forum Merger IV Corporation	20230424	0.1101	0.12	0.1101	0.1101	15900	0.1101
FMNB.US	Farmers National Banc Corp	20230424	11.28	11.55	11.28	11.37	101349	11.37	up	up	correct
FNCB.US	FNCB Bancorp Inc	20230424	6.149	6.36	6.001	6.02	8509	6.02	down	up	incorrect
FNCH.US	Finch Therapeutics Group Inc	20230424	0.478	0.5	0.418	0.49	545600	0.49	up	up	correct
FNKO.US	Funko Inc	20230424	9.16	9.23	8.98	9.03	350000	9.03	down	down	correct
FNLC.US	The First Bancorp Inc	20230424	25.1	25.35	25.1	25.29	9200	25.29	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230424	10.45	10.45	10.45	10.45	100	10.45
FNWB.US	First Northwest Bancorp	20230424	12.23	12.45	12.09	12.33	27541	12.2491	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20230424	28.75	29.45	28.75	29.45	1600	29.45	up	up	correct
FOCS.US	Focus Financial Partners Inc	20230424	51.95	51.98	51.91	51.93	461500	51.93	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230424	11.38	11.59	11.26	11.49	1187600	11.49	up	up	correct
FONR.US	FONAR Corporation	20230424	16.07	16.07	15.63	15.65	9400	15.65	down	down	correct
FORA.US	Forian Inc	20230424	2.96	3.02	2.96	2.96	12200	2.96
FORD.US	Forward Industries Inc	20230424	1.03	1.06	1.03	1.04	7300	1.04	up	up	correct
FORM.US	FormFactor Inc	20230424	28.14	28.22	27.67	28.04	260200	28.04	down	down	correct
FORR.US	Forrester Research Inc	20230424	32.74	33.12	32.43	32.65	44400	32.65	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20230424	60.67	60.67	60.67	60.67	102	60.67
FOSL.US	Fossil Group Inc	20230424	3.57	3.57	3.44	3.52	284800	3.52	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230424	18.6	18.6	18.6	18.6	200	18.6
FOX.US	Fox Corporation	20230424	30.87	31.02	29.27	29.91	3620200	29.91	down	down	correct
FOXA.US	Fox Corporation	20230424	33.52	33.835	31.8	32.64	11114300	32.64	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20230424	113.17	113.305	110.97	112.78	140000	112.78	down	up	incorrect
FPAY.US	FlexShopper Inc	20230424	0.77	0.77	0.75	0.75	32300	0.75	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230424	29.34	29.34	29.34	29.34	178	28.9811
FRBA.US	First Bank	20230424	9.68	9.7	9.58	9.63	49554	9.5689	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230424	1.29	1.34	1.26	1.32	850600	1.32	up	up	correct
FREE.US	Whole Earth Brands Inc	20230424	2.15	2.22	2.09	2.21	390000	2.21	up	up	correct
FREEW.US	FREEW	20230424	0.0507	0.1	0.0496	0.1	776627	0.1	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20230424	0.42	0.45	0.38	0.38	128200	0.38	down	down	correct
FRG.US	Franchise Group Inc	20230424	27.85	28.47	27.51	28.34	310300	28.34	up	down	incorrect
FRGAP.US	Franchise Group Inc	20230424	21.93	22.282	21.87	22.25	12400	22.25	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20230424	8.06	8.31	7.77	7.94	19000	7.94	down	down	correct
FRHC.US	Freedom Holding Corp	20230424	76.65	77.332	74.87	76.99	312800	76.99	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230424	10.68	10.68	10.68	10.68	0	10.68
FRLN.US	Freeline Therapeutics Holdings plc	20230424	0.414	0.422	0.379	0.382	3047	5.73	down	down	correct
FRME.US	First Merchants Corporation	20230424	30.17	30.41	29.93	30.09	124263	30.09	down	down	correct
FROG.US	JFrog Ltd	20230424	20.49	20.49	19.19	19.36	406100	19.36	down	down	correct
FROPX.US	FROPX	20230424	18.69	18.69	18.69	18.69	0	18.4653
FRPH.US	FRP Holdings Inc	20230424	59.13	59.13	58.13	58.13	3100	58.13	down	down	correct
FRPT.US	Freshpet Inc	20230424	64.85	65.445	64.07	65.19	480700	65.19	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230424	15	15.09	13.78	14.33	1402100	14.33	down	down	correct
FRST.US	Primis Financial Corp	20230424	9.52	9.6	9.38	9.38	30656	9.2548	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20230424	2.3	2.32	1.93	2.09	1347800	2.09	down	down	correct
FSBC.US	Five Star Bancorp	20230424	19.68	19.955	19.45	19.45	13413	19.2513	down	down	correct
FSBW.US	FS Bancorp Inc	20230424	28.56	29.04	28.015	28.2	87111	27.9551	down	down	correct
FSEA.US	First Seacoast Bancorp	20230424	8.8	8.8	8.65	8.65	3963	8.65	down	up	incorrect
FSFG.US	First Savings Financial Group Inc	20230424	15.4	15.4	15.4	15.4	400	15.4
FSLR.US	First Solar Inc	20230424	209.51	210.5	201.23	209.9	4036200	209.9	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230424	10.28	10.28	10.28	10.28	100	10.28
FSRXU.US	FinServ Acquisition Corp. II	20230424	10.74	10.74	10.74	10.74	0	10.74
FSTR.US	L.B. Foster Company	20230424	10.76	11.2	10.75	11	9500	11	up	up	correct
FSV.US	FirstService Corporation	20230424	146.52	146.52	144.87	145.45	25500	145.45	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230424	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230424	2.68	2.7	2.54	2.64	891000	2.64	down	down	correct
FTDR.US	Frontdoor Inc	20230424	27.23	27.47	26.64	27.22	254900	27.22	down	down	correct
FTEK.US	Fuel Tech Inc	20230424	1.44	1.83	1.35	1.56	9001800	1.56	up	up	correct
FTFT.US	Future FinTech Group Inc	20230424	1.22	1.46	1.203	1.25	50807	1.25	up	up	correct
FTHM.US	Fathom Holdings Inc	20230424	4.9	4.912	4.58	4.64	18800	4.64	down	down	correct
FTNT.US	Fortinet Inc	20230424	67.08	67.21	65.7	66.25	2933600	66.25	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20230424	2.74	2.81	2.63	2.65	677100	2.65	down	down	correct
FULT.US	Fulton Financial Corporation	20230424	12.47	12.67	12.23	12.29	1310600	12.29	down	down	correct
FULTP.US	Fulton Financial Corporation	20230424	16.48	16.68	16.41	16.603	20300	16.603	up	down	incorrect
FUNC.US	First United Corporation	20230424	16.77	16.77	16.32	16.4	4100	16.4	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230424	8.03	8.07	8.02	8.05	10200	8.05	up	down	incorrect
FUSB.US	First US Bancshares Inc	20230424	7.67	7.67	7.67	7.67	98	7.67
FUSN.US	Fusion Pharmaceuticals Inc	20230424	3.78	3.92	3.65	3.81	14924	3.81	up	down	incorrect
FUTU.US	Futu Holdings Limited	20230424	45.73	45.73	43.9	44.14	1598100	44.14	down	up	incorrect
FUV.US	Arcimoto Inc	20230424	1.48	1.53	1.4	1.44	50400	1.44	down	down	correct
FVCB.US	FVCBankcorp Inc	20230424	9.52	9.84	9.3657	9.55	22535	9.55	up	down	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20230424	10.24	10.24	10.24	10.24	200	10.24
FWBI.US	First Wave BioPharma Inc	20230424	2.76	2.82	2.7	2.775	27957	2.775	up	up	correct
FWONA.US	Formula One Group	20230424	65.96	66.56	65.5	65.62	63100	65.62	down	up	incorrect
FWONK.US	Formula One Group	20230424	73.8	74.065	72.855	72.98	645800	72.98	down	down	correct
FWRD.US	Forward Air Corporation	20230424	109.68	111.11	109.55	110.35	116444	110.35	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230424	15.11	15.28	14.96	15.04	183300	15.04	down	up	incorrect
FXNC.US	First National Corporation	20230424	14.81	15.195	14.81	14.96	4339	14.96	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20230424	20.85	21.6	20.85	21.57	1620400	21.57	up	up	correct
GABC.US	German American Bancorp Inc	20230424	31.74	31.88	31.27	31.27	37048	30.9843	down	down	correct
GAIA.US	Gaia Inc	20230424	3.22	3.22	3.06	3.06	3100	3.06	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20230424	13.32	13.44	13.26	13.41	56202	13.41	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230424	23.41	23.597	23.41	23.597	2400	23.597	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230424	22.416	23.08	22.416	23.06	2300	23.06	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230424	1.92	1.94	1.84	1.84	35900	1.84	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230424	9.85	9.87	9.59	9.71	23300	9.71	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20230424	10.3	10.3	10.3	10.3	1000	10.3
GAMCU.US	Golden Arrow Merger Corp	20230424	10.14	10.14	10.14	10.14	0	10.14
GAMCW.US	Golden Arrow Merger Corp	20230424	0.0501	0.0501	0.0501	0.0501	3184	0.0501
GAME.US	Engine Media Holdings Inc. Common Stock	20230424	4.5912	4.635	4.1076	4.16	53863	4.16	down	down	correct
GAN.US	GAN Limited	20230424	1.57	1.6288	1.55	1.59	224688	1.59	up	up	correct
GANX.US	Gain Therapeutics Inc	20230424	5.47	5.55	4.88	5.02	313700	5.02	down	down	correct
GASS.US	StealthGas Inc	20230424	2.62	2.7	2.62	2.64	53500	2.64	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230424	10.1	10.11	10.09	10.11	5400	10.11	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230424	10.12	10.12	10.12	10.12	400	10.12
GATEW.US	Marblegate Acquisition Corp. Warrant	20230424	0.07	0.08	0.07	0.08	900	0.08	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20230424	35.15	35.73	34.72	34.81	646600	34.81	down	down	correct
GBDC.US	Golub Capital BDC Inc	20230424	13.23	13.35	13.16	13.35	329799	13.35	up	up	correct
GBIO.US	Generation Bio Co	20230424	4.56	4.66	4.5	4.62	149500	4.62	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230424	27.5	27.7	27.5	27.7	2200	27.7	up	down	incorrect
GBNH.US	Greenbrook TMS Inc	20230424	0.714	0.72	0.693	0.695	9800	0.695	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230424	9.5	9.5	9.5	9.5	357	9.5
GBRG.US	Goldenbridge Acquisition Limited	20230424	8.532	9.21	7.59	8	51400	8	down	down	correct
GBRGR.US	Goldenbridge Acquisition Limited	20230424	0.55	0.55	0.4544	0.519	56033	0.519	down	up	incorrect
GBRGU.US	Goldenbridge Acquisition Limited	20230424	9.82	9.82	9.82	9.82	1	9.82
GBRGW.US	Goldenbridge Acquisition Limited	20230424	0.045	0.045	0.045	0.045	110	0.045
GCBC.US	Greene County Bancorp Inc	20230424	20.6	20.6	20.275	20.54	10184	20.4639	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230424	8	8.03	7.95	8.02	41200	8.02	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20230424	0.5613	0.5613	0.5613	0.5613	1000	0.5613
GCREX.US	Griffin Institutional Access Real Estate	20230424	25.63	25.63	25.63	25.63	0	25.63
GDEN.US	Golden Entertainment Inc	20230424	43.63	43.63	42.15	42.21	82100	42.21	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230424	5.3	6	5.29	6	13300	6	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20230424	0.1106	0.1786	0.1106	0.1786	2260	0.1786	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230424	5.77	5.78	5.59	5.66	690200	5.66	down	down	correct
GDS.US	GDS Holdings Limited	20230424	16.2	16.2	15.61	15.7	1057200	15.7	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20230424	11.73	11.78	11.15	11.42	211500	11.42	down	down	correct
GECC.US	Great Elm Capital Corporation	20230424	8.23	8.23	8.08	8.22	17500	8.22	down	down	correct
GECCM.US	GECCM	20230424	24.45	24.46	24.4	24.4	500	24.4	down	down	correct
GECCN.US	Great Elm Capital	20230424	24.54	24.778	24.5	24.778	1500	24.778	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230424	23.861	23.861	23.861	23.861	700	23.861
GEG.US	Great Elm Group Inc	20230424	2.06	2.1	2.02	2.07	34400	2.07	up	up	correct
GENC.US	Gencor Industries Inc	20230424	14.3	14.675	14.28	14.28	24535	14.28	down	down	correct
GENE.US	Genetic Technologies Limited	20230424	1.11	1.13	1.08	1.09	82700	1.09	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230424	7.58	7.8	7.43	7.69	34800	7.69	up	up	correct
GERN.US	Geron Corporation	20230424	2.69	2.71	2.51	2.65	7572100	2.65	down	down	correct
GEVO.US	Gevo Inc	20230424	1.17	1.24	1.14	1.21	8453900	1.21	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230424	18	18.46	15.32	17.38	686448	17.38	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230424	0.382	0.475	0.3012	0.3999	30859	0.3999	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230424	61.89	62.08	60.64	60.98	1027700	60.98	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230424	11.69	11.99	11.48	11.7	368800	11.7	up	down	incorrect
GH.US	Guardant Health Inc	20230424	24.47	24.47	22.99	23.07	2417800	23.07	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230424	7.83	8.229	7.818	8.16	81100	8.16	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20230424	6.35	6.35	5.96	5.96	1900	5.96	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20230424	3.52	3.58	3.49	3.52	43300	3.52
GIGM.US	GigaMedia Limited	20230424	1.4	1.4	1.39	1.39	800	1.39	down	up	incorrect
GIII.US	G	20230424	16.17	16.46	15.99	16.45	470300	16.45	up	up	correct
GILD.US	Gilead Sciences Inc	20230424	86.62	87.37	86.49	86.7	6630800	86.7	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20230424	4.7	5	4.7	4.86	154400	4.86	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230424	4.59	4.59	4.3	4.32	19100	4.2817	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20230424	0.41	0.41	0.4001	0.4001	5000	0.4001	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230424	27.14	27.14	27.14	27.14	0	27.14
GLAD.US	Gladstone Capital Corporation	20230424	9.42	9.52	9.4	9.49	147362	9.49	up	up	correct
GLBE.US	Global	20230424	29.71	30.18	28.485	29.11	486200	29.11	down	down	correct
GLBFX.US	GL Beyond Income Fund	20230424	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230424	1.05	1.06	1.02	1.05	45700	1.05
GLBZ.US	Glen Burnie Bancorp	20230424	7.1501	7.2	7.1501	7.18	3702	7.18	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230424	5.32	5.55	5.3	5.51	404000	5.51	up	up	correct
GLG.US	TD Holdings Inc	20230424	0.82	0.86	0.77	0.79	111800	0.79	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230424	0.319	0.332	0.309	0.318	26500	0.318	down	down	correct
GLNG.US	Golar LNG Limited	20230424	21.29	21.67	21.29	21.53	704700	21.53	up	down	incorrect
GLPG.US	Galapagos NV	20230424	38.78	38.97	38.37	38.72	114800	38.72	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230424	51.85	51.92	51.2	51.57	598200	51.57	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20230424	10.13	10.17	10.01	10.03	31900	10.03	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230424	26.78	26.78	26.78	26.78	0	26.78
GLSI.US	Greenwich LifeSciences Inc	20230424	11.6	11.69	11.14	11.21	26300	11.21	down	down	correct
GLTO.US	Galecto Inc	20230424	2.08	2.13	2.02	2.06	31300	2.06	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230424	5.67	5.71	5	5.11	117400	5.11	down	down	correct
GLYC.US	GlycoMimetics Inc	20230424	1.45	1.45	1.37	1.4	132800	1.4	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230424	2.04	2.0498	1.9	1.93	124675	1.93	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230424	4.85	4.859	4.63	4.859	3400	4.7811	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20230424	0.0497	0.0497	0.0497	0.0497	720	0.0497
GMDA.US	Gamida Cell Ltd	20230424	1.63	1.65	1.54	1.65	6231700	1.65	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230424	26.3	26.3	26.3	26.3	0	26.3
GMVD.US	G Medical Innovations Holdings Ltd	20230424	0.538	0.538	0.47	0.52	354400	0.52	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230424	1.32	1.32	1.32	1.32	320	1.32
GNFT.US	Genfit SA	20230424	3.65	3.73	3.63	3.73	8050	3.73	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230424	0.296	0.312	0.295	0.3	58100	0.3	up	up	correct
GNPX.US	Genprex Inc	20230424	0.97	0.975	0.85	0.892	1632100	0.892	down	down	correct
GNSS.US	Genasys Inc	20230424	2.64	2.8	2.64	2.67	29700	2.67	up	up	correct
GNTX.US	Gentex Corporation	20230424	26.82	27.16	26.8	26.94	1005900	26.94	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230424	24.29	24.89	24.13	24.2	21200	24.2	down	down	correct
GNUS.US	Genius Brands International Inc	20230424	2.78	2.8	2.65	2.66	164787	2.66	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230424	28.33	29.435	28.33	29.39	771300	29.39	up	up	correct
GOCO.US	GoHealth Inc	20230424	11.94	11.99	11.55	11.56	20400	11.56	down	down	correct
GOEV.US	Canoo Inc	20230424	0.75	0.76	0.682	0.704	13869800	0.704	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230424	0.1305	0.1305	0.11	0.116	41716	0.116	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230424	9.13	9.465	9.13	9.36	1698601	9.36	up	up	correct
GOGN.US	UN	20230424	11.249	11.249	11.249	11.249	500	11.249
GOGO.US	Gogo Inc	20230424	13.94	13.99	13.69	13.7	290200	13.7	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230424	12.11	12.15	11.91	12	173321	12	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20230424	18.3	18.679	17.5	18.39	12900	18.39	up	up	correct
GOOG.US	Alphabet Inc	20230424	106.05	107.32	105.36	106.78	21410910	106.78	up	down	incorrect
GOOGL.US	Alphabet Inc	20230424	105.49	106.63	104.7	105.97	23542830	105.97	up	up	correct
GOSS.US	Gossamer Bio Inc	20230424	1.21	1.21	1.1	1.16	1217200	1.16	down	down	correct
GOVX.US	GeoVax Labs Inc	20230424	0.6377	0.6399	0.612	0.6362	181162	0.6362	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20230424	0.175	0.1959	0.1749	0.1791	11392	0.1791	up	up	correct
GP.US	GreenPower Motor Company Inc	20230424	2.68	2.7191	2.54	2.6	50474	2.6	down	down	correct
GPP.US	Green Plains Partners LP	20230424	13.1	13.37	13.01	13.26	80414	12.7987	up	up	correct
GPRE.US	Green Plains Inc	20230424	32.69	33.85	32.64	33.75	393600	33.75	up	down	incorrect
GPRO.US	GoPro Inc	20230424	4.49	4.515	4.4	4.44	1383100	4.44	down	down	correct
GRAY.US	Graybug Vision Inc	20230424	3.94	3.94	3.94	3.94	705	3.94
GRBK.US	Green Brick Partners Inc	20230424	36.96	37.24	36.39	37.22	278500	37.22	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230424	1.79	1.825	1.72	1.745	23600	1.745	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20230424	11.176	11.176	11.176	11.176	300	11.176
GRCYU.US	Greencity Acquisition Corporation	20230424	11.2	11.2	11.2	11.2	15	11.2
GRCYW.US	Greencity Acquisition Corporation	20230424	0.0311	0.0351	0.0311	0.0311	11049	0.0311
GREE.US	Greenidge Generation Holdings Inc	20230424	0.563	0.5828	0.51	0.54	64055	5.4	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230424	5.7	5.7	4.8	5.1	25000	5.1	down	down	correct
GRFS.US	Grifols S.A	20230424	7.44	7.51	7.42	7.5	748800	7.5	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230424	27.68	27.68	27.68	27.68	0	27.68
GRIL.US	Muscle Maker Inc	20230424	1.36	1.37	1.26	1.3	114700	1.3	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230424	11.25	11.63	11.1	11.56	20824	11.56	up	down	incorrect
GRMN.US	Garmin Ltd	20230424	97.93	98.11	97.03	97.7	514300	97.7	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230424	1.5	1.6	1.5	1.57	18200	1.57	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230424	0.619	0.619	0.58	0.6	132600	0.6	down	down	correct
GROW.US	U.S. Global Investors Inc	20230424	2.76	2.7871	2.76	2.76	14363	2.7524
GRPH.US	Graphite Bio Inc. Common Stock	20230424	2.77	2.96	2.72	2.96	74400	2.96	up	up	correct
GRPN.US	Groupon Inc	20230424	3.92	3.92	3.76	3.79	633842	3.79	down	up	incorrect
GRTS.US	Gritstone bio Inc	20230424	2.66	2.66	2.53	2.58	530400	2.58	down	down	correct
GRTX.US	Galera Therapeutics Inc	20230424	2.82	2.84	2.78	2.81	106500	2.81	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20230424	55.32	56.4	55.04	55.53	11400	55.53	up	up	correct
GRWG.US	GrowGeneration Corp	20230424	3.04	3.08	2.99	3.02	856700	3.02	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230424	51.98	53.4	51.98	52.66	34400	52.66	up	up	correct
GSHD.US	Goosehead Insurance Inc	20230424	54.3	55.675	54.13	55.43	217900	55.43	up	down	incorrect
GSIT.US	GSI Technology Inc	20230424	1.55	1.59	1.5	1.57	91400	1.57	up	up	correct
GSM.US	Ferroglobe PLC	20230424	4.11	4.16	4.03	4.07	929000	4.07	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230424	0.63	0.63	0.56	0.59	800700	0.59	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230424	0.0092	0.0092	0.0089	0.009	36463	0.009	down	down	correct
GSRDX.US	GSRDX	20230424	9.46	9.46	9.46	9.46	0	9.46
GSREX.US	GSREX	20230424	9.45	9.45	9.45	9.45	0	9.45
GSRHX.US	GSRHX	20230424	9.95	9.95	9.95	9.95	0	9.95
GSRJX.US	GSRJX	20230424	9.47	9.47	9.47	9.47	0	9.47
GSRQX.US	GSRQX	20230424	9.63	9.63	9.63	9.63	0	9.63
GT.US	The Goodyear Tire & Rubber Company	20230424	10.55	10.67	10.5	10.66	2035900	10.66	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230424	11.1	11.1	11.1	11.1	0	11.1
GTBP.US	GT Biopharma Inc	20230424	0.392	0.43	0.352	0.4	986000	0.4	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230424	1.51	1.57	1.44	1.49	18000	1.49	down	down	correct
GTH.US	Genetron Holdings Limited	20230424	0.91	0.973	0.91	0.938	1000	0.938	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230424	2.68	2.69	2.612	2.66	443500	2.66	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20230424	2.7	2.73	2.57	2.63	3600	2.63	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20230424	32.82	33	32.16	32.54	1364100	32.54	down	down	correct
GTX.US	Garrett Motion Inc	20230424	8.3	8.3	7.52	8.13	558104	8.13	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230424	8.91	9.02	8.41	8.93	66800	8.93	up	up	correct
GURE.US	Gulf Resources Inc	20230424	2.72	2.76	2.7	2.74	13300	2.74	up	down	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20230424	10.21	10.21	10.21	10.21	0	10.21
GVP.US	GSE Systems Inc	20230424	0.63	0.66	0.6	0.66	82500	0.66	up	down	incorrect
GWRS.US	Global Water Resources Inc	20230424	11.2	11.24	11.1	11.1	17641	11.0749	down	down	correct
GYRO.US	Gyrodyne LLC	20230424	8.83	8.83	8.83	8.83	110	8.83
HA.US	Hawaiian Holdings Inc	20230424	8.48	8.51	8.22	8.36	692900	8.36	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230424	17.98	18.28	17.85	17.89	179650	17.5719	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230424	17.68	17.8	17.34	17.4	375100	17.4	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230424	5.68	5.77	5.65	5.77	1400	5.77	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20230424	34.27	34.34	33.44	33.54	1123800	33.54	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20230424	4.03	4.03	3.7918	4.02	5843	4.02	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230424	0.608	0.62	0.58	0.59	352500	0.59	down	down	correct
HAS.US	Hasbro Inc	20230424	51.72	51.88	51.04	51.73	1757800	51.1155	up	up	correct
HAYN.US	Haynes International Inc	20230424	48.42	48.97	48.01	48.8	28957	48.8	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230424	11.45	11.465	11.17	11.2	14696930	11.2	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230424	22.8	22.8	22.27	22.8	20100	22.3519
HBANP.US	Huntington Bancshares Incorporated	20230424	19.34	19.4	18.99	19.4	57300	19.4	up	up	correct
HBCP.US	Home Bancorp Inc	20230424	32.57	32.81	32.2	32.2	4700	31.9461	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230424	4.92	5.03	4.782	4.9	145840	4.9	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20230424	10.65	10.65	10.33	10.39	399147	10.39	down	down	correct
HBT.US	HBT Financial Inc	20230424	18.7	18.91	18.35	18.44	24500	18.2585	down	down	correct
HCAT.US	Health Catalyst Inc	20230424	13.28	13.28	12.92	13.005	223900	13.005	down	down	correct
HCCI.US	Heritage	20230424	34.95	35.88	34.95	35.8	64200	35.8	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230424	3.94	3.94	3.71	3.77	6601	3.77	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230424	3.5	3.5	3.35	3.41	5900	3.41	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230424	0.0262	0.0273	0.0262	0.0273	700	0.0273	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230424	0.02	0.02	0.02	0.02	10	0.02
HCKT.US	The Hackett Group Inc	20230424	18.71	18.85	18.46	18.46	111200	18.46	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20230424	16.52	16.59	16.12	16.34	103400	16.34	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230424	10.17	10.19	10.17	10.175	45400	10.175	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230424	10.18	10.18	10.18	10.18	0	10.18
HCSG.US	Healthcare Services Group Inc	20230424	14.19	14.34	14.14	14.27	767200	14.27	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230424	0.29	0.319	0.251	0.26	149600	0.26	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230424	10.11	10.11	10.11	10.11	7600	10.11
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230424	10.11	10.11	10.09	10.11	5400	10.11
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230424	0.11	0.11	0.1	0.1	1506	0.1	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20230424	1.45	1.45	1.41	1.415	7800	1.415	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20230424	8.1	8.25	8.05	8.25	267400	8.25	up	up	correct
HEAR.US	Turtle Beach Corporation	20230424	10.86	10.98	10.6	10.94	162000	10.94	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20230424	41.72	42.66	41.72	42.38	158421	42.38	up	up	correct
HELE.US	Helen of Troy Limited	20230424	86.5	87.28	85.57	85.81	423800	85.81	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230424	0.72	0.731	0.68	0.696	2850	13.92	down	down	correct
HEPS.US	D	20230424	0.95	0.98	0.94	0.98	351700	0.98	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230424	1.13	1.185	1.13	1.17	446800	1.17	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230424	17.29	17.29	17.16	17.16	360	17.0512	down	down	correct
HFFG.US	HF Foods Group Inc	20230424	3.83	3.92	3.79	3.8	16900	3.8	down	down	correct
HFWA.US	Heritage Financial Corporation	20230424	18.88	19.2	18.33	18.49	402595	18.2439	down	down	correct
HGBL.US	Heritage Global Inc	20230424	2.95	3.06	2.89	2.89	533900	2.89	down	down	correct
HGEN.US	Humanigen Inc	20230424	0.16	0.16	0.16	0.16	470100	0.16
HHGC.US	HHG Capital Corporation Ordinary Shares	20230424	10.54	10.54	10.52	10.52	3700	10.52	down	up	incorrect
HHGCR.US	HHG Capital Corporation Rights	20230424	0.16	0.2079	0.1244	0.13	21256	0.13	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230424	12.06	12.06	10.99	10.99	1000	10.99	down	down	correct
HIBB.US	Hibbett Inc	20230424	57.35	57.94	56.73	57.55	303500	57.55	up	up	correct
HHGCW.US	HHG Capital Corporation Warrant	20230424	0.052	0.052	0.052	0.052	99	0.052
HHR.US	HeadHunter Group PLC	20230424	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20230424	185.01	212.45	185.01	209.61	46696	208.9237	up	up	correct
HIHO.US	Highway Holdings Limited	20230424	2	2	2	2	900	2
HIMX.US	Himax Technologies Inc	20230424	6.97	6.97	6.67	6.75	714300	6.75	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230424	1.31	1.31	1.25	1.25	86100	1.25	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230424	3.26	3.3	3.13	3.15	842300	3.15	down	down	correct
HLBZ.US	Helbiz Inc	20230424	1.57	1.6066	1.44	1.44	466399	1.44	down	down	correct
HLIT.US	Harmonic Inc	20230424	14.16	14.33	14.13	14.31	584900	14.31	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20230424	8.24	8.31	8.17	8.31	706900	8.31	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230424	73.74	74.51	73.26	73.83	102700	73.83	up	down	incorrect
HLTH.US	Cue Health Inc. Common Stock	20230424	1.05	1.07	0.974	0.979	457200	0.979	down	down	correct
HMNF.US	HMN Financial Inc	20230424	19	19	18.66	18.83	1630	18.7466	down	up	incorrect
HMPT.US	Home Point Capital Inc	20230424	1.97	2.0899	1.97	1.97	18739	1.97
HMST.US	HomeStreet Inc	20230424	17.45	17.675	17.27	17.4	161933	17.118	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230424	7.3591	7.6	7.3591	7.42	2063	7.42	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230424	23.489	23.489	23.489	23.489	0	23.489
HNRG.US	Hallador Energy Company	20230424	8.48	8.782	8.48	8.63	180200	8.63	up	up	correct
HNST.US	The Honest Company Inc	20230424	1.79	1.815	1.73	1.75	625500	1.75	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230424	16.41	16.55	16.2	16.33	76400	16.33	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230424	8.28	8.53	8.28	8.34	14500	8.34	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230424	0.0631	0.0681	0.063	0.0681	3672	0.0681	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230424	15.7	15.89	15.44	15.57	100500	15.57	down	up	incorrect
HOLX.US	Hologic Inc	20230424	84.19	85.72	84.12	85.62	1167800	85.62	up	down	incorrect
HON.US	Honeywell International Inc	20230424	197.21	198.08	196.27	196.78	1605640	195.7529	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230424	11.34	11.525	11.28	11.31	103500	11.31	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230424	9.63	9.69	9.384	9.4	3977900	9.4	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230424	0.77	0.928	0.749	0.89	2417100	0.89	up	up	correct
HOPE.US	Hope Bancorp Inc	20230424	9.7	9.81	9.6	9.64	820755	9.473	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230424	2	2	1.92	1.93	71400	1.93	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230424	2.35	2.41	2.321	2.35	45800	2.35
HPK.US	HighPeak Energy Inc	20230424	21.97	21.97	20.17	21.26	782800	21.2326	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230424	12.5001	15.48	12.5001	15.48	1224	15.48	up	down	incorrect
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230424	10.03	10.04	10.03	10.04	600	10.04	up	up	correct
HPLTU.US	Home Plate Acquisition Corp	20230424	9.62	9.62	9.62	9.62	0	9.62
HQI.US	HireQuest Inc	20230424	21.05	21.5	20.25	20.39	7800	20.39	down	down	correct
HQY.US	HealthEquity Inc	20230424	57.02	57.48	56	56.29	359700	56.29	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230424	32.27	32.68	31.58	32.41	464300	32.41	up	up	correct
HROW.US	Harrow Health Inc	20230424	24.75	25.71	24.01	25.23	410100	25.23	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230424	24.12	24.247	24.06	24.24	2100	24.24	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230424	2.74	2.76	2.61	2.66	909787	2.66	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230424	11.8	12.09	11.79	12.08	170097	11.9747	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230424	0.201	0.21	0.185	0.198	290000	0.198	down	down	correct
HSIC.US	Henry Schein Inc	20230424	84.57	85.25	84.46	85.07	730100	85.07	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230424	27.87	28.195	26.42	26.99	111520	26.8284	down	down	correct
HSKA.US	Heska Corporation	20230424	117.37	117.54	117.31	117.4	105300	117.4	up	up	correct
HSON.US	Hudson Global Inc	20230424	21.35	21.85	20.95	21.74	10900	21.74	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230424	16.11	16.38	16.11	16.36	3811500	16.36	up	up	correct
HSTM.US	HealthStream Inc	20230424	27.22	27.56	27.03	27.32	99800	27.32	up	up	correct
HSTO.US	Histogen Inc	20230424	0.95	1	0.91	0.95	78500	0.95
HTBI.US	HomeTrust Bancshares Inc	20230424	22.22	22.4	21.77	21.77	15722	21.655	down	down	correct
HTBK.US	Heritage Commerce Corp	20230424	8.1	8.18	7.98	8.03	199325	7.885	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230424	3.07	3.24	2.95	3.07	65200	3.07
HTHT.US	Huazhu Group Limited	20230424	46	46.14	44.55	45.04	2117300	45.04	down	down	correct
HTIA.US	Healthcare Trust Inc	20230424	19.4	19.6	19.22	19.43	3000	19.43	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230424	18.8	19.215	18.67	19.215	2500	19.215	up	up	correct
HTLD.US	Heartland Express Inc	20230424	15.58	15.64	15.37	15.52	85000	15.52	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20230424	36.26	36.52	35.52	35.79	175341	35.3916	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230424	24.12	24.12	23.275	23.675	15200	23.675	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230424	2.96	2.98	2.8	2.86	35806	2.86	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230424	0.306	0.306	0.22	0.255	8400	0.255	down	down	correct
HUBG.US	Hub Group Inc	20230424	82.74	83.29	82.48	83.06	177700	83.06	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230424	2.96	2.99	2.87	2.89	55600	2.89	down	down	correct
HUGE.US	FSD Pharma Inc	20230424	1.59	1.61	1.53	1.55	58200	1.55	down	down	correct
HUIZ.US	Huize Holding Limited	20230424	1.21	1.27	1.2	1.251	14300	1.251	up	up	correct
HUMA.US	Humacyte Inc	20230424	3.29	3.44	3.23	3.4	87900	3.4	up	down	incorrect
HUMAW.US	Humacyte Inc	20230424	0.5	0.5726	0.5	0.5692	15071	0.5692	up	up	correct
HURC.US	Hurco Companies Inc	20230424	23.06	23.59	22.7	22.8	20400	22.8	down	down	correct
HURN.US	Huron Consulting Group Inc	20230424	83.16	83.79	82.1	82.37	57100	82.37	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230424	1.71	1.74	1.63	1.67	7670500	1.67	down	down	correct
HVBC.US	HV Bancorp Inc	20230424	31.14	31.85	31.14	31.77	800	31.77	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230424	23.5	23.5	22.61	22.61	9355	22.61	down	down	correct
HWC.US	Hancock Whitney Corporation	20230424	36.65	37.14	36.21	36.5	404041	36.5	down	down	correct
HWCPZ.US	HWCPZ	20230424	23.85	23.99	23.667	23.931	5600	23.931	up	down	incorrect
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230424	10.16	10.16	10.16	10.16	20	10.16
HWELU.US	Healthwell Acquisition Corp. I Unit	20230424	10.19	10.19	10.19	10.19	100	10.19
HWKN.US	Hawkins Inc	20230424	42.58	43.33	42.44	43.16	30079	43.16	up	up	correct
HWKZ.US	UN	20230424	10.4	10.4	10.4	10.4	0	10.4
HYFM.US	Hydrofarm Holdings Group Inc	20230424	1.52	1.55	1.4	1.41	312700	1.41	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230424	0.397	0.399	0.372	0.382	2741900	0.382	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230424	0.0486	0.0486	0.0412	0.048	10820	0.048	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230424	0.0372	0.0395	0.0301	0.0387	216440	0.0387	up	up	correct
HYRE.US	HyreCar Inc	20230424	0.0179	0.0179	0.0179	0.0179	0	0.0179
HYZN.US	Decarbonization Plus Acquisition Corp	20230424	0.868	0.889	0.8	0.8	364800	0.8	down	down	correct
HYZNW.US	HYZON Motors Inc	20230424	0.0506	0.0837	0.0506	0.08	2500	0.08	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230424	111.09	111.56	110.7	110.83	2444400	110.83	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230424	58.41	58.97	58.2	58.78	493100	58.78	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230424	15.16	15.53	15.07	15.2	609700	15.2	up	up	correct
IBCP.US	Independent Bank Corporation	20230424	17.2	17.44	17.19	17.31	72546	17.0653	up	up	correct
IBEX.US	IBEX Limited	20230424	21.51	21.87	20.97	21.56	234200	21.56	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230424	81.15	81.55	80.3	80.93	646700	80.93	down	down	correct
IBOC.US	International Bancshares Corporation	20230424	41.86	42.43	41.86	42.06	119100	42.06	up	up	correct
IBRX.US	ImmunityBio Inc	20230424	2.8	2.83	2.41	2.44	6297700	2.44	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20230424	41.63	42.08	40.89	41	558979	40.5283	down	down	correct
ICAD.US	iCAD Inc	20230424	1.46	1.48	1.42	1.45	87600	1.45	down	down	correct
ICCC.US	ImmuCell Corporation	20230424	4.93	4.93	4.93	4.93	500	4.93
ICCH.US	ICC Holdings Inc	20230424	15.549	15.549	15.549	15.549	263	15.549
ICCM.US	Icecure Medical	20230424	1.33	1.35	1.31	1.34	154500	1.34	up	down	incorrect
ICFI.US	ICF International Inc	20230424	109.01	109.81	107.89	108.02	49238	108.02	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230424	28.56	28.85	28.14	28.44	80300	28.44	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20230424	2.94	3.105	2.895	2.94	3100	2.94
ICLR.US	ICON Public Limited Company	20230424	207.49	211.43	204.85	206.47	722900	206.47	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230424	3.51	3.531	3.464	3.53	9300	3.53	up	down	incorrect
ICNC.US	UN	20230424	10.6	10.6	10.6	10.6	0	10.6
ICPT.US	Intercept Pharmaceuticals Inc	20230424	19.16	19.23	18.63	18.96	483000	18.96	down	down	correct
ICUI.US	ICU Medical Inc	20230424	181.27	183.51	180.63	183.31	138800	183.31	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230424	6.05	6.21	5.43	5.74	195500	5.74	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230424	6.642	6.642	6.642	6.642	6	6.642
IDCC.US	InterDigital Inc	20230424	70.73	71.24	69.58	69.85	200000	69.85	down	down	correct
IDEX.US	Ideanomics Inc	20230424	0.0379	0.0419	0.037	0.0399	67497211	0.0399	up	up	correct
IDN.US	Intellicheck Inc	20230424	2.24	2.26	2.2	2.24	13897	2.24
IDXX.US	IDEXX Laboratories Inc	20230424	496.76	503.89	495.54	503.61	268400	503.61	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230424	17.87	20.542	17.7	20.26	7089800	20.26	up	up	correct
IEP.US	Icahn Enterprises L.P	20230424	51.11	51.83	51.04	51.78	413745	51.78	up	up	correct
IESC.US	IES Holdings Inc	20230424	42.9	43.69	42.9	43.21	15600	43.21	up	up	correct
IFBD.US	Infobird Co. Ltd	20230424	0.53	0.55	0.44	0.52	178220	2.6	down	up	incorrect
IFMK.US	iFresh Inc	20230424	0.002	0.002	0.002	0.002	100	0.002
IFRX.US	InflaRx N.V	20230424	4.55	4.78	4.34	4.76	668200	4.76	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230424	8.37	8.37	8.22	8.25	5650	8.25	down	up	incorrect
IGICW.US	International General Insurance Holdings Ltd	20230424	0.495	0.5	0.495	0.5	2600	0.5	up	up	correct
IGMS.US	IGM Biosciences Inc	20230424	11.25	11.331	10.86	11.19	138600	11.19	down	down	correct
IHRT.US	iHeartMedia Inc	20230424	4.17	4.2	4	4.12	1117200	4.12	down	down	correct
III.US	Information Services Group Inc	20230424	5.03	5.055	4.88	4.92	89099	4.92	down	down	correct
IIIV.US	i3 Verticals Inc	20230424	25.02	25.08	24.05	24.28	66400	24.28	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230424	1.2	1.2	1.14	1.15	35300	1.15	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230424	0.1901	0.1901	0.1901	0.1901	100	0.1901
IIVIP.US	II	20230424	159.745	159.745	159.745	159.745	0	159.745
IKNA.US	Ikena Oncology Inc	20230424	4.84	4.95	4.835	4.95	29000	4.95	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230424	0.595	0.6	0.57	0.58	48900	0.58	down	down	correct
ILMN.US	Illumina Inc	20230424	227.68	229.58	226.18	229.07	730100	229.07	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20230424	1.95	2.06	1.89	2	1523400	2	up	up	correct
IMAB.US	I	20230424	3.3	3.35	3.13	3.18	359400	3.18	down	down	correct
IMAC.US	IMAC Holdings Inc	20230424	0.1396	0.1547	0.1356	0.1457	907661	0.1457	up	up	correct
IMACW.US	IMAC Holdings Inc	20230424	0.0172	0.033	0.0172	0.033	7853	0.033	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230424	10.56	10.56	10.56	10.56	800	10.56
IMAQR.US	International Media Acquisition Corp. Rights	20230424	0.1295	0.1295	0.1	0.1	0	0.1	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230424	10.58	10.58	10.58	10.58	0	10.58
IMAQW.US	International Media Acquisition Corp. Warrants	20230424	0.0275	0.0275	0.02	0.0237	1400	0.0237	down	down	correct
IMBI.US	iMedia Brands Inc	20230424	0.33	0.35	0.33	0.33	79100	0.33
IMCC.US	IM Cannabis Corp	20230424	0.685	0.685	0.62	0.63	36800	0.63	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230424	7.081	7.17	7	7.17	600	7.17	up	up	correct
IMCR.US	Immunocore Holdings plc	20230424	61.93	62	58.075	58.87	348000	58.87	down	down	correct
IMGN.US	ImmunoGen Inc	20230424	4.32	4.32	4.02	4.04	2497500	4.04	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230424	93.87	94.68	93.18	94.18	46300	94.18	up	up	correct
IMMP.US	Immutep Limited	20230424	1.63	1.71	1.62	1.63	80300	1.63
IMMR.US	Immersion Corporation	20230424	7.32	7.41	7.13	7.22	498100	7.22	down	down	correct
IMNM.US	Immunome Inc	20230424	5.563	5.6	5.28	5.3	29000	5.3	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230424	24.16	24.48	24.04	24.12	17800	24.12	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230424	1.83	1.9	1.74	1.77	10400	1.77	down	down	correct
IMRN.US	Immuron Limited	20230424	2.03	2.311	2.03	2.15	20400	2.15	up	up	correct
IMRX.US	Immuneering Corporation	20230424	11.37	11.95	11.195	11.52	57300	11.52	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20230424	0.365	0.373	0.36	0.366	56600	0.366	up	down	incorrect
IMTX.US	Immatics N.V	20230424	7.46	7.55	7.32	7.35	255900	7.35	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20230424	1.53	1.53	1.52	1.53	1100	1.53
IMUX.US	Immunic Inc	20230424	1.53	1.56	1.48	1.52	479500	1.52	down	up	incorrect
IMV.US	IMV Inc	20230424	0.76	0.93	0.76	0.91	517300	0.91	up	up	correct
IMVT.US	Immunovant Inc	20230424	15.54	15.99	15.39	15.94	647700	15.94	up	up	correct
IMXI.US	International Money Express Inc	20230424	25.33	25.7	25.09	25.2	148900	25.2	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230424	2.53	3.95	2.13	3	168066200	3	up	up	correct
INBK.US	First Internet Bancorp	20230424	16.19	16.49	15.98	16.33	51100	16.33	up	up	correct
INBKZ.US	INBKZ	20230424	22.25	22.25	22.25	22.25	300	21.8092
INBX.US	Inhibrx Inc	20230424	21.18	21.485	20.59	20.8	291200	20.8	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230424	2.29	2.3	2.169	2.17	28900	2.17	down	down	correct
INCY.US	Incyte Corporation	20230424	74.56	75.54	74.48	75.25	1606600	75.25	up	up	correct
INDB.US	Independent Bank Corp	20230424	59.1	59.78	58.01	58.24	252000	58.24	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230424	8.61	8.71	8.512	8.7	680600	8.7	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230424	2.33	2.34	2.25	2.3	5668	2.3	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230424	2.92	2.92	2.56	2.61	53600	2.61	down	down	correct
INDT.US	INDUS Realty Trust Inc	20230424	66.51	66.62	66.5	66.52	44500	66.52	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230424	0.16	0.17	0.16	0.17	323900	0.17	up	up	correct
INFN.US	Infinera Corporation	20230424	6.28	6.34	6.21	6.24	1059900	6.24	down	down	correct
INGN.US	Inogen Inc	20230424	13.31	13.75	13.31	13.74	180500	13.74	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20230424	3.25	3.61	3.2	3.45	243048	3.45	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230424	2.11	2.17	1.91	2.16	12100	2.16	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20230424	1.29	1.295	1.15	1.19	128700	1.19	down	down	correct
INMB.US	INmune Bio Inc	20230424	7.43	7.72	7.391	7.59	41100	7.59	up	up	correct
INMD.US	InMode Ltd	20230424	37.48	37.87	37.04	37.73	809500	37.73	up	up	correct
INN.US	PF	20230424	18.6	18.6233	18.6	18.6	8949	18.2206
INNV.US	InnovAge Holding Corp	20230424	6.09	6.39	6.06	6.16	11600	6.16	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20230424	0.85	0.87	0.83	0.86	4228600	0.86	up	up	correct
INOD.US	Innodata Inc	20230424	8.6	8.69	8.18	8.36	116600	8.36	down	up	incorrect
INPX.US	Inpixon	20230424	0.42	0.44	0.39	0.397	1757600	0.397	down	down	correct
INSE.US	Inspired Entertainment Inc	20230424	12.87	13.05	12.575	12.69	81400	12.69	down	down	correct
INSG.US	Inseego Corp	20230424	0.66	0.7	0.63	0.64	263400	0.64	down	down	correct
INSM.US	Insmed Incorporated	20230424	18.31	18.94	17.411	18.91	1231417	18.91	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230424	45.2	45.46	42.61	43.13	425700	43.13	down	down	correct
INTC.US	Intel Corporation	20230424	30.13	30.37	29.61	29.66	38732449	29.539	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230424	10.21	10.21	10.21	10.21	100	10.21
INTG.US	The InterGroup Corporation	20230424	40.13	40.13	40.13	40.13	0	40.13
INTU.US	Intuit Inc	20230424	450.07	450.23	439.6	442.32	1177100	442.32	down	down	correct
INTZ.US	Intrusion Inc	20230424	1.23	1.2511	1.16	1.18	13926	1.18	down	down	correct
INVA.US	Innoviva Inc	20230424	12	12	11.7127	11.8	426168	11.8	down	down	correct
INVE.US	Identiv Inc	20230424	5.67	5.87	5.39	5.63	121800	5.63	down	down	correct
INVO.US	INVO Bioscience Inc	20230424	0.435	0.45	0.413	0.44	17000	0.44	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20230424	2.6	2.72	2.58	2.7	1335500	2.7	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20230424	1.02	1.05	0.9603	1.05	9350	1.05	up	up	correct
INZY.US	Inozyme Pharma Inc	20230424	6.14	6.15	5.55	5.87	495700	5.87	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230424	10.63	10.63	10.63	10.63	0	10.63
IOBT.US	IO Biotech Inc. Common Stock	20230424	1.89	1.89	1.87	1.885	2900	1.885	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20230424	3.11	3.4	2.85	2.85	96279	2.85	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230424	37.07	37.07	35.36	35.72	941900	35.72	down	down	correct
IOSP.US	Innospec Inc	20230424	104.38	105.61	104.215	104.95	67948	104.95	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20230424	5.76	5.77	5.54	5.7	2659400	5.7	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230424	3.25	3.25	2.88	3.04	30900	3.04	down	down	correct
IPAR.US	Inter Parfums Inc	20230424	158.28	158.76	155.43	156.55	102200	156.55	down	down	correct
IPDN.US	Professional Diversity Network Inc	20230424	3.79	3.9098	3.58	3.9	130032	3.9	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20230424	114.87	115.35	113.59	114.86	107000	114.86	down	down	correct
IPHA.US	Innate Pharma S.A	20230424	2.99	2.99	2.8	2.886	22700	2.886	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230424	3.04	3.1	3	3.03	44500	3.03	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20230424	10.12	10.12	10.12	10.12	300	10.12
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20230424	10.12	10.12	10.12	10.12	0	10.12
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20230424	0.0025	0.0032	0.0022	0.0025	20799	0.0025
IPW.US	iPower Inc.	20230424	0.557	0.59	0.53	0.53	3400	0.53	down	down	correct
IPWR.US	Ideal Power Inc	20230424	9.99	10.8	9.99	10.625	12000	10.625	up	up	correct
IQ.US	iQIYI Inc	20230424	6.51	6.56	5.87	6.18	13821400	6.18	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20230424	10.487	10.487	10.487	10.487	0	10.487
IRBT.US	iRobot Corporation	20230424	43.29	43.74	42.99	43.61	249200	43.61	up	down	incorrect
IRDM.US	Iridium Communications Inc	20230424	67.15	68.34	66.21	66.29	766200	66.29	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230424	4	4.18	3.93	4.09	381200	4.09	up	up	correct
IRIX.US	IRIDEX Corporation	20230424	2.26	2.27	2.24	2.27	3800	2.27	up	up	correct
IRMD.US	IRadimed Corporation	20230424	41.01	42.28	40.97	41.14	35500	41.14	up	up	correct
IROQ.US	IF Bancorp Inc	20230424	15.25	15.25	15.25	15.25	2800	15.25
IRTC.US	iRhythm Technologies Inc	20230424	140	140	137.785	139.28	176900	139.28	down	down	correct
ISEE.US	IVERIC bio Inc	20230424	29.91	31.79	29.17	31.66	2727700	31.66	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230424	10.73	10.73	10.54	10.57	1702200	10.57	down	down	correct
ISIG.US	Insignia Systems Inc	20230424	7	7.1	6.89	6.95	3300	6.95	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20230424	1.77	1.88	1.632	1.69	24700	1.69	down	down	correct
ISRG.US	Intuitive Surgical Inc	20230424	299.11	303.1	297.73	300.46	2154600	300.46	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20230424	6.88	6.91	6.7	6.7	4100	6.7	down	down	correct
ISTR.US	Investar Holding Corporation	20230424	14.56	14.58	13.31	13.31	37500	13.31	down	down	correct
ISUN.US	iSun Inc	20230424	0.69	0.693	0.65	0.65	217276	0.65	down	down	correct
ITCI.US	Intra	20230424	62.34	63.08	61.04	62.25	894200	62.25	down	up	incorrect
ITI.US	Iteris Inc	20230424	4.18	4.18	4.02	4.16	166500	4.16	down	down	correct
ITIC.US	Investors Title Company	20230424	146.9613	146.9613	146.74	146.74	1802	146.74	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230424	13.75	13.77	13.29	13.42	161400	13.42	down	down	correct
ITRI.US	Itron Inc	20230424	52.34	52.89	52.13	52.77	145300	52.77	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20230424	1.07	1.12	1.07	1.08	14900	1.08	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230424	21.93	22.1	21.51	21.68	17104	21.68	down	down	correct
IVA.US	Inventiva S.A	20230424	2.66	2.796	2.58	2.58	19200	2.58	down	down	correct
IVAC.US	Intevac Inc	20230424	6.91	7.06	6.56	6.56	93500	6.56	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230424	10.29	10.29	10.29	10.29	0	10.29
IZEA.US	IZEA Worldwide Inc	20230424	0.57	0.61	0.57	0.596	44400	0.596	up	down	incorrect
JACK.US	Jack in the Box Inc	20230424	90.05	91.46	89.775	91.35	218894	91.35	up	up	correct
JAGX.US	Jaguar Health Inc	20230424	0.56	0.5679	0.54	0.557	854832	0.557	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230424	21.28	21.39	20.72	21.05	176000	21.05	down	down	correct
JAMF.US	Jamf Holding Corp	20230424	19.27	19.4	18.76	18.82	409600	18.82	down	down	correct
JAN.US	JanOne Inc	20230424	1.05	1.05	0.95	0.98	26700	0.98	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20230424	15.57	15.57	14.185	15.04	65000	15.04	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230424	10.1401	10.1407	10.13	10.14	19072	10.14	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20230424	10.15	10.16	10.14	10.16	1300	10.16	up	up	correct
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230424	0.0587	0.0587	0.0587	0.0587	82	0.0587
JAZZ.US	Jazz Pharmaceuticals plc	20230424	145.4	145.59	143.52	144.48	227400	144.48	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230424	176.89	178.155	175.98	176.42	625027	176.0005	down	down	correct
JBLU.US	JetBlue Airways Corporation	20230424	6.96	6.99	6.75	6.82	11315900	6.82	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230424	102.07	103.39	102.07	103.19	46676	103.19	up	down	incorrect
JCTCF.US	Jewett	20230424	4.9	5	4.9	4.95	14000	4.95	up	up	correct
JD.US	JD.com Inc	20230424	35.29	35.34	34.16	34.68	15105600	34.68	down	up	incorrect
JFIN.US	Jiayin Group Inc	20230424	4.49	4.49	4.23	4.41	72700	4.41	down	down	correct
JFU.US	9F Inc	20230424	2.72	2.73	2.542	2.66	4400	2.66	down	down	correct
JG.US	Aurora Mobile Limited	20230424	0.42	0.45	0.41	0.42	30100	0.42
JJSF.US	J & J Snack Foods Corp	20230424	149.66	151.59	149.4	151	47800	151	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20230424	157.64	160.6	157.15	158.51	1011397	158.51	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20230424	1.91	1.92	1.9	1.9	284500	1.9	down	down	correct
JOAN.US	JOANN Inc	20230424	1.79	1.86	1.78	1.8	159900	1.8	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230424	59.83	60.48	58.43	58.63	32100	58.63	down	down	correct
JPM.US	PM	20230424	20.32	20.39	20.18	20.27	136935	20.0065	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230424	4.679	4.679	4.49	4.49	7700	4.49	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230424	19.42	19.96	19.42	19.55	108100	19.55	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230424	19.14	19.39	18.75	18.81	24900	18.81	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230424	1.34	1.375	1.22	1.24	438400	1.24	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230424	0.165	0.165	0.165	0.165	40	0.165
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230424	10.28	10.28	10.265	10.27	42700	10.27	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230424	10.495	10.5	10.15	10.15	1100	10.15	down	down	correct
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230424	0.1405	0.1405	0.1405	0.1405	27707	0.1405
JUPW.US	Jupiter Wellness Inc	20230424	0.452	0.47	0.43	0.455	101400	0.455	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230424	0.0597	0.149	0.0597	0.06	1774	0.06	up	up	correct
JVA.US	Coffee Holding Co. Inc	20230424	1.66	1.68	1.6	1.63	15000	1.63	down	down	correct
JWEL.US	Jowell Global Ltd	20230424	0.33	0.338	0.303	0.32	172200	0.32	down	down	correct
JYNT.US	The Joint Corp	20230424	16.08	16.16	15.795	15.82	69900	15.82	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230424	0.14	0.15	0.131	0.132	154600	0.132	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20230424	10.25	10.25	10.25	10.25	1083	10.25
KAIIU.US	Kismet Acquisition Two Corp	20230424	10.25	10.25	10.25	10.25	0	10.25
KALA.US	Kala Pharmaceuticals Inc	20230424	15.7	16.24	15.0786	15.75	65440	15.75	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230424	61.85	62.95	60.82	60.98	144800	60.98	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20230424	8.21	8.25	7.97	8.02	105800	8.02	down	down	correct
KARO.US	Karooooo Ltd	20230424	22.7	23.05	22.7	22.96	1456	22.96	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230424	0.6	0.63	0.584	0.6	103700	0.6
KBAL.US	Kimball International Inc	20230424	12.32	12.38	12.31	12.32	232900	12.32
KBNT.US	Kubient Inc	20230424	0.6	0.63	0.6	0.62	2700	0.62	up	up	correct
KBNTW.US	Kubient Inc	20230424	0.04	0.0498	0.038	0.0498	1500	0.0498	up	up	correct
KERN.US	Akerna Corp	20230424	0.77	0.82	0.77	0.771	16100	0.771	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230424	6.35	6.53	6.09	6.2	2329300	6.2	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20230424	21.96	22.429	21.21	22	754600	22	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230424	35.4	35.61	35.29	35.36	7346013	35.36	down	down	correct
KE.US	Kimball Electronics Inc	20230424	21.02	21.38	20.86	20.86	68400	20.86	down	down	correct
KELYA.US	Kelly Services Inc	20230424	16.49	16.64	16.13	16.18	82801	16.115	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20230424	15.61	15.61	15.61	15.61	126	15.61
KERNW.US	Akerna Corp	20230424	0.015	0.015	0.0131	0.0131	9646	0.0131	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20230424	6.33	6.33	6.19	6.19	300	6.0928	down	down	correct
KFRC.US	Kforce Inc	20230424	63.94	63.94	60.97	62.01	159300	62.01	down	down	correct
KHC.US	The Kraft Heinz Company	20230424	39.2	39.38	39.005	39.18	3857300	39.18	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230424	49.17	49.78	48.68	49.62	70900	49.62	up	up	correct
KINS.US	Kingstone Companies Inc	20230424	1.24	1.2991	1.21	1.29	1804	1.29	up	up	correct
KINZ.US	KINS Technology Group Inc	20230424	8.06	8.7499	6.2613	6.29	1407773	6.29	down	down	correct
KIRK.US	Kirkland's Inc	20230424	2.94	2.97	2.83	2.97	62300	2.97	up	up	correct
KLAC.US	KLA Corporation	20230424	372.86	375.11	370.741	372.32	602817	371.0678	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230424	0.0002	0.0002	0.0002	0.0002	0	0.0002
KLIC.US	Kulicke and Soffa Industries Inc	20230424	47.38	47.87	47.01	47.82	348600	47.82	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230424	1.68	1.71	1.68	1.69	30700	1.69	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230424	9.95	10.53	9.94	10.49	185600	10.49	up	up	correct
KMDA.US	Kamada Ltd	20230424	4.49	4.55	4.48	4.51	21100	4.51	up	up	correct
KMPH.US	KemPharm Inc	20230424	5.83	5.915	5.63	5.74	122588	5.74	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230424	2.83	2.86	2.77	2.83	98700	2.83
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230424	11.61	11.715	11.327	11.54	388400	11.54	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230424	329.79	339.58	329.79	331.48	146438	331.48	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230424	2.9	2.96	2.57	2.72	315900	2.72	down	down	correct
KOD.US	Kodiak Sciences Inc	20230424	5.13	5.15	4.9	4.96	145300	4.96	down	down	correct
KOPN.US	Kopin Corporation	20230424	0.99	1.02	0.97	0.98	356200	0.98	down	down	correct
KORE.US	WT	20230424	0.0782	0.0783	0.0691	0.0691	400	0.0691	down	down	correct
KOSS.US	Koss Corporation	20230424	4.451	4.47	4.27	4.29	12798	4.29	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20230424	0.492	0.51	0.458	0.497	75200	0.497	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230424	0.0591	0.0593	0.045	0.0455	13912	0.0455	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230424	4.45	5.13	4.01	4.19	232900	4.19	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230424	4.06	4.11	3.925	4.09	1728000	4.09	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20230424	4.05	4.2486	3.8122	3.82	25342	3.82	down	down	correct
KRKR.US	36Kr Holdings Inc	20230424	0.99	0.99	0.962	0.975	186600	0.975	down	down	correct
KRMD.US	Repro Med Systems Inc	20230424	4.15	4.244	4.07	4.1	98400	4.1	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230424	10.38	10.38	10.38	10.38	526	10.38
KRNLU.US	Kernel Group Holdings Inc	20230424	10.48	10.48	10.48	10.48	200	10.48
KRNLW.US	Kernel Group Holdings Inc	20230424	0.11	0.115	0.11	0.115	3675	0.115	up	up	correct
KRNT.US	Kornit Digital Ltd	20230424	17.06	17.3	16.98	17.28	357100	17.28	up	up	correct
KRNY.US	Kearny Financial Corp	20230424	7.72	7.9	7.64	7.68	159514	7.5622	down	down	correct
KRON.US	Kronos Bio Inc	20230424	1.37	1.45	1.2799	1.3	256119	1.3	down	down	correct
KROS.US	Keros Therapeutics Inc	20230424	44.9	45.32	43.28	44.18	64800	44.18	down	down	correct
KRT.US	Karat Packaging Inc	20230424	14.237	14.48	13.79	14.08	9300	14.08	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230424	199.86	203.79	198.81	202.11	347500	202.11	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230424	67.27	67.27	65.67	66.52	64900	66.52	down	down	correct
KRYS.US	Krystal Biotech Inc	20230424	86.92	87.19	84.52	85	141700	85	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230424	0.77	0.8399	0.762	0.802	97836	0.802	up	up	correct
KTCC.US	Key Tronic Corporation	20230424	6.78	6.97	6.73	6.77	8600	6.77	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230424	12.79	12.87	12.74	12.79	466400	12.79
KTRA.US	Kintara Therapeutics Inc	20230424	3.273	3.32	3.2	3.2	4900	3.2	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230424	0.4	0.44	0.4	0.44	12000	0.44	up	up	correct
KURA.US	Kura Oncology Inc	20230424	10.89	11.06	10.628	10.76	331100	10.76	down	down	correct
KVHI.US	KVH Industries Inc	20230424	11.12	11.33	11.09	11.16	38000	11.16	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230424	10.18	10.2	10.18	10.18	128900	10.18
KXIN.US	Kaixin Auto Holdings	20230424	0.33	0.34	0.32	0.33	80700	0.33
KYMR.US	Kymera Therapeutics Inc	20230424	34.91	34.94	33	33.09	239300	33.09	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230424	1.42	1.49	1.33	1.37	27100	1.37	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230424	2.51	2.53	2.44	2.46	536100	2.46	down	down	correct
LABP.US	Landos Biopharma Inc	20230424	0.298	0.3	0.28	0.281	13100	0.281	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20230424	12.34	12.34	11.96	11.97	27439	11.9379	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230424	103.62	104.86	103.37	104.64	232900	104.64	up	up	correct
LANC.US	Lancaster Colony Corporation	20230424	205.97	207	204.3501	205.3	71371	205.3	down	down	correct
LAND.US	Gladstone Land Corporation	20230424	16.44	16.5	16.25	16.42	115486	16.42	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20230424	23.79	23.927	23.79	23.8	1200	23.8	up	up	correct
LANDO.US	Gladstone Land Corporation	20230424	23.81	24.06	23.64	23.89	5300	23.89	up	up	correct
LARAX.US	LARAX	20230424	8.91	8.91	8.91	8.91	0	8.8401
LARK.US	Landmark Bancorp Inc	20230424	20.4642	20.575	20.4642	20.575	3600	20.3604	up	up	correct
LASR.US	nLIGHT Inc	20230424	8.89	9.01	8.8	8.83	158100	8.83	down	down	correct
LAUR.US	Laureate Education Inc	20230424	12.06	12.15	11.78	12	389300	12	down	down	correct
LAZR.US	Luminar Technologies Inc	20230424	5.63	5.69	5.5	5.61	4380700	5.61	down	down	correct
LAZY.US	Lazydays Holdings Inc	20230424	12.54	12.96	12.36	12.56	42600	12.56	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230424	14.77	15.03	14.7	14.75	99413	14.5771	down	down	correct
LBC.US	Luther Burbank Corporation	20230424	9.28	9.39	9.22	9.26	22100	9.26	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230424	7.15	7.499	7	7.25	73000	7.25	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20230424	75.74	75.74	74.31	75.44	107800	75.44	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20230424	75.48	75.48	74.14	75.39	654800	75.39	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20230424	22.69	22.88	22.69	22.88	1000	22.88	up	up	correct
LBTYA.US	Liberty Global plc	20230424	18.77	18.88	18.5	18.55	1442019	18.55	down	down	correct
LBTYB.US	Liberty Global plc	20230424	19.25	19.25	19.25	19.25	23	19.25
LBTYK.US	Liberty Global plc	20230424	19.59	19.77	19.44	19.48	1248400	19.48	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230424	10.09	10.09	10.09	10.09	0	10.09
LCAA.US	L Catterton Asia Acquisition Corp	20230424	10.271	10.271	10.27	10.27	500	10.27	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230424	10.39	10.39	10.39	10.39	300	10.39
LCAAW.US	L Catterton Asia Acquisition Corp	20230424	0.43	0.43	0.43	0.43	4254	0.43
LCAHU.US	Landcadia Holdings IV Inc	20230424	10.11	10.11	10.11	10.11	0	10.11
LCID.US	Lucid Group Inc. Common Stock	20230424	7.04	7.22	6.96	7	10872300	7	down	down	correct
LCNB.US	LCNB Corp	20230424	16	16.75	15.8501	16.05	23585	16.05	up	down	incorrect
LCRDX.US	LCRDX	20230424	8.91	8.91	8.91	8.91	0	8.8346
LCRUX.US	LCRUX	20230424	8.91	8.91	8.91	8.91	0	8.84
LCUT.US	Lifetime Brands Inc	20230424	5.11	5.11	4.9201	4.95	45323	4.9083	down	down	correct
LE.US	Lands' End Inc	20230424	7.58	7.775	7.51	7.68	160200	7.68	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230424	159.98	161.72	159.52	160.73	332200	160.73	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20230424	1.97	2.02	1.91	1.91	14700	1.91	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230424	12.13	12.17	11.85	11.85	3500	11.85	down	down	correct
LEGH.US	Legacy Housing Corporation	20230424	21.86	22.49	21.86	22.31	28400	22.31	up	up	correct
LEGN.US	Legend Biotech Corporation	20230424	69.97	69.97	65.52	68.06	1567200	68.06	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230424	48.31	48.31	48.31	48.31	0	48.31
LESL.US	Leslie's Inc	20230424	10.62	10.8	10.56	10.75	2814000	10.75	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230424	2.27	2.3	2.25	2.26	13600	2.26	down	up	incorrect
LFMD.US	LifeMD Inc	20230424	1.67	1.8	1.65	1.7	67300	1.7	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230424	14.25	14.4	14.25	14.25	1500	14.25
LFST.US	LifeStance Health Group Inc. Common Stock	20230424	8	8.08	7.8	7.84	403300	7.84	down	down	correct
LFUS.US	Littelfuse Inc	20230424	244.57	248.35	244.57	247.69	85021	247.69	up	up	correct
LFVN.US	LifeVantage Corporation	20230424	3.38	3.4	3.35	3.3836	4353	3.3836	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230424	0.235	0.245	0.215	0.224	246500	0.224	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230424	0.0152	0.0152	0.0152	0.0152	106	0.0152
LGIH.US	LGI Homes Inc	20230424	113.91	116.82	110.98	116.61	116300	116.61	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230424	76.84	77.27	76.19	77.27	44700	77.27	up	up	correct
LGO.US	Largo Resources Ltd	20230424	4.89	4.89	4.66	4.83	89600	4.83	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230424	10.58	10.58	10.58	10.58	0	10.58
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230424	10.48	10.48	10.48	10.48	1	10.48
LGVN.US	Longeveron Inc	20230424	2.833	2.95	2.83	2.87	20600	2.87	up	up	correct
LHDX.US	Lucira Health Inc	20230424	0.135	0.145	0.1053	0.11	522816	0.11	down	down	correct
LI.US	Li Auto Inc	20230424	22.99	23.44	22.475	22.68	5806196	22.68	down	up	incorrect
LIAN.US	LianBio American Depositary Shares	20230424	2.14	2.16	2.03	2.07	190600	2.07	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230424	10.79	10.79	10.64	10.64	1598	10.64	down	down	correct
LIDR.US	Aeye Inc	20230424	0.21	0.213	0.193	0.209	1654100	0.209	down	down	correct
LIDRW.US	AEye Inc	20230424	0.03	0.03	0.03	0.03	100	0.03
LIFE.US	aTyr Pharma Inc	20230424	1.91	2.218	1.91	2.15	2683800	2.15	up	up	correct
LILA.US	Liberty Latin America Ltd	20230424	8.3	8.485	8.24	8.26	203900	8.26	down	down	correct
LILAK.US	Liberty Latin America Ltd	20230424	8.3	8.47	8.21	8.22	972700	8.22	down	down	correct
LILM.US	Lilium NV	20230424	0.448	0.46	0.41	0.423	2400000	0.423	down	down	correct
LILMW.US	Lilium Equity Warrants	20230424	0.0829	0.0829	0.07	0.08	25055	0.08	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20230424	5.96	6.01	5.87	5.97	25300	5.97	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20230424	11.73	11.8	10.9	10.95	302500	10.95	down	up	incorrect
LINK.US	Interlink Electronics Inc	20230424	8.7017	8.7017	8.6801	8.6801	473	8.6801	down	down	correct
LIQT.US	LiqTech International Inc	20230424	0.39	0.42	0.39	0.4	77600	0.4	up	up	correct
LITE.US	Lumentum Holdings Inc	20230424	46.87	47.67	46.28	47.6	760500	47.6	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230424	1.97	2.29	1.95	2.16	222700	2.16	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230424	10.17	10.17	10.17	10.17	2200	10.17
LITTU.US	Logistics Innovation Technologies Corp. Units	20230424	10.19	10.19	10.19	10.19	0	10.19
LIVE.US	Live Ventures Incorporated	20230424	32.38	32.4	31.531	32.4	2100	32.4	up	up	correct
LIVN.US	LivaNova PLC	20230424	49.69	50.05	48.67	48.77	325100	48.77	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230424	0.63	0.67	0.61	0.63	79600	0.63
LIXTW.US	Lixte Biotechnology Holdings Inc	20230424	0.075	0.075	0.0717	0.0717	1046	0.0717	down	down	correct
LIZI.US	Lizhi Inc	20230424	0.721	0.735	0.7	0.72	24100	0.72	down	down	correct
LKCO.US	Luokung Technology Corp	20230424	1.63	1.6882	1.52	1.55	99539	1.55	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230424	56.17	56.81	56.03	56.14	95994	56.14	down	down	correct
LKQ.US	LKQ Corporation	20230424	56.6	57.46	56.59	57.19	923213	56.9085	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230424	54.45	55.46	54.45	54.89	47672	54.7704	up	up	correct
LMB.US	Limbach Holdings Inc	20230424	17.12	17.475	16.72	16.76	142900	16.76	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230424	0.667	0.694	0.581	0.603	110600	0.603	down	down	correct
LMFA.US	LM Funding America Inc	20230424	0.72	0.74	0.708	0.715	53800	0.715	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230424	6.65	6.82	6.59	6.65	17825	6.65
LMNR.US	Limoneira Company	20230424	17.1	17.28	16.82	17.08	76900	17.08	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230424	2.7	2.7	2.7	2.7	0	1.4023
LMST.US	Limestone Bancorp Inc	20230424	23.09	23.21	22.92	23.21	3100	23.21	up	up	correct
LNSR.US	LENSAR Inc	20230424	2.677	2.695	2.58	2.58	4000	2.58	down	down	correct
LNT.US	Alliant Energy Corporation	20230424	55.21	55.66	54.89	55.54	1067725	55.0806	up	up	correct
LNTH.US	Lantheus Holdings Inc	20230424	90.65	91.43	90.08	91.22	607900	91.22	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20230424	4.93	5.08	4.93	4.97	27500	4.97	up	up	correct
LOB.US	Live Oak Bancshares Inc	20230424	23.5	24.1	23.5	23.82	223100	23.82	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230424	9.19	9.22	8.985	9.15	524800	9.15	down	down	correct
LOGI.US	Logitech International S.A	20230424	57.52	57.68	57.08	57.39	328300	57.39	down	down	correct
LOOP.US	Loop Industries Inc	20230424	2.91	3.03	2.905	3.02	39900	3.02	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230424	117.01	117.16	115.92	116.29	91900	116.29	down	down	correct
LOVE.US	The Lovesac Company	20230424	29	29.338	28.04	28.24	297800	28.24	down	down	correct
LPCN.US	Lipocine Inc	20230424	0.2872	0.31	0.2872	0.2901	4316	4.9317	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230424	204.04	205.96	203.34	205.39	662426	205.0655	up	up	correct
LPRO.US	Open Lending Corporation	20230424	6.9	6.91	6.72	6.77	732000	6.77	down	down	correct
LPSN.US	LivePerson Inc	20230424	5.04	5.05	4.71	4.74	1010200	4.74	down	down	correct
LPTH.US	LightPath Technologies Inc	20230424	1.33	1.34	1.31	1.33	60000	1.33
LPTX.US	Leap Therapeutics Inc	20230424	0.355	0.37	0.35	0.353	802400	0.353	down	down	correct
LQDA.US	Liquidia Corporation	20230424	6.93	6.96	6.71	6.8	231900	6.8	down	down	correct
LQDT.US	Liquidity Services Inc	20230424	13.67	13.73	12.94	12.99	132700	12.99	down	down	correct
LRCX.US	Lam Research Corporation	20230424	515.37	518.08	506.38	514.38	1024700	514.38	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20230424	20.75	21.4	20.75	21.13	5100	20.9035	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20230424	4.47	4.59	4.43	4.5	110000	4.5	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230424	9.9	9.9	9.8	9.8	1900	9.8	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20230424	90.57	91.86	89.61	90.47	1199200	90.47	down	down	correct
LSEA.US	Landsea Homes Corporation	20230424	6.4	6.4	6.18	6.21	26500	6.21	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230424	0.14	0.1656	0.14	0.1656	31911	0.1656	up	up	correct
LSTR.US	Landstar System Inc	20230424	182.03	183.6425	181.4	182.27	133359	181.9623	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230424	28.43	28.52	27.745	27.96	689500	27.96	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230424	26.18	26.18	26.18	26.18	0	26.18
LSXMK.US	The Liberty SiriusXM Group	20230424	28.21	28.33	27.6	27.85	1143600	27.85	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230424	4.97	4.97	4.97	4.97	0	4.97
LTBR.US	Lightbridge Corporation	20230424	3.83	3.88	3.8	3.8	22200	3.8	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230424	4.7	4.7	4.7	4.7	0	4.7
LTCH.US	Latch Inc	20230424	0.735	0.77	0.7	0.708	167500	0.708	down	down	correct
LTCHW.US	Latch Inc	20230424	0.029	0.073	0.029	0.07	800	0.07	up	down	incorrect
LTIFX.US	LTIFX	20230424	5.02	5.02	5.02	5.02	0	5.02
LTRN.US	Lantern Pharma Inc	20230424	4.91	4.98	4.6	4.64	27300	4.64	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230424	0.75	0.753	0.72	0.723	200600	0.723	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230424	22.33	22.33	22.33	22.33	0	22.33
LTRX.US	Lantronix Inc	20230424	3.91	3.92	3.81	3.83	50600	3.83	down	down	correct
LTRYW.US	Lottery Com	20230424	0.0193	0.0218	0.017	0.0218	20804	0.0218	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230424	1.53	1.55	1.477	1.53	15300	1.53
LULU.US	Lululemon Athletica Inc	20230424	378.76	384.25	377.83	381.37	1504000	381.37	up	up	correct
LUMO.US	Lumos Pharma Inc	20230424	3.14	3.26	3.12	3.19	5800	3.19	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230424	6.26	6.26	6.05	6.13	125000	6.13	down	down	correct
LUNG.US	Pulmonx Corporation	20230424	12.45	12.62	12.13	12.39	269742	12.39	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20230424	10.4	10.4	10.4	10.4	0	10.4
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230424	2.16	2.29	2.15	2.17	34300	2.17	up	up	correct
LVO.US	LiveOne Inc	20230424	1.39	1.41	1.3	1.31	205900	1.31	down	down	correct
LVOX.US	LiveVox Holding Inc	20230424	3	3.082	2.822	2.94	70400	2.94	down	up	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230424	2.9731	2.9731	2.9731	2.9731	0	2.9731
LVOXW.US	LiveVox Holding Inc	20230424	0.335	0.34	0.28	0.2801	531437	0.2801	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230424	1.66	1.68	1.6	1.6	43300	1.6	down	down	correct
LWAY.US	Lifeway Foods Inc	20230424	6.1199	6.1199	6.0654	6.09	3514	6.09	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230424	4.43	4.52	4.37	4.47	263000	4.47	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230424	2.32	2.33	2.225	2.25	372400	2.25	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230424	2.53	2.61	2.35	2.37	818200	2.37	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230424	0.588	0.6	0.49	0.501	195300	0.501	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230424	2.28	2.29	1.98	2.04	735200	2.04	down	down	correct
LYFT.US	Lyft Inc	20230424	10.4	10.61	10.02	10.22	15187500	10.22	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230424	2.02	2.03	1.93	1.98	35900	1.98	down	down	correct
LYTS.US	LSI Industries Inc	20230424	12.83	12.98	12.22	12.47	240003	12.4188	down	down	correct
LZ.US	LegalZoom.com Inc	20230424	10.09	10.13	9.74	9.88	491800	9.88	down	down	correct
MACA.US	Moringa Acquisition Corp	20230424	10.29	10.29	10.29	10.29	1400	10.29
MACAU.US	Moringa Acquisition Corp	20230424	10.25	10.25	10.25	10.25	0	10.25
MACK.US	Merrimack Pharmaceuticals Inc	20230424	12.24	12.24	11.89	12.17	65065	12.17	down	down	correct
MANH.US	Manhattan Associates Inc	20230424	158.5	159.9	155.15	155.75	270000	155.75	down	down	correct
MAPS.US	WM Technology Inc	20230424	0.71	0.761	0.68	0.741	345300	0.741	up	up	correct
MAPSW.US	WM Technology Inc	20230424	0.0592	0.0751	0.0592	0.0744	10901	0.0744	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230424	10.67	10.72	10.66	10.71	34000	10.71	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230424	10.7	10.7	10.7	10.7	0	10.7
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230424	0.031	0.0321	0.0285	0.0285	29750	0.0285	down	down	correct
MAR.US	Marriott International Inc	20230424	174.78	175.11	173.47	174.33	1146863	174.33	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20230424	9.02	9.35	8.69	8.89	26335000	8.89	down	down	correct
MARK.US	Remark Holdings Inc	20230424	1.16	1.19	1.11	1.16	188000	1.16
MARPS.US	Marine Petroleum Trust	20230424	7.12	7.35	6.9201	7.15	3921	7.15	up	up	correct
MASI.US	Masimo Corporation	20230424	196.03	196.83	195	196.06	199100	196.06	up	up	correct
MASS.US	908 Devices Inc	20230424	7.85	8.1	7.5	7.59	176123	7.59	down	down	correct
MAT.US	Mattel Inc	20230424	17.32	17.46	17.08	17.21	1566300	17.21	down	down	correct
MATW.US	Matthews International Corporation	20230424	38.05	38.43	37.67	37.72	71332	37.4858	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20230424	31.45	33.225	31.01	32.34	1460400	32.34	up	down	incorrect
MAYS.US	J.W. Mays Inc	20230424	46.97	46.97	46.97	46.97	56	46.97
MBCN.US	Middlefield Banc Corp	20230424	26.29	27.1	25.96	25.96	11174	25.96	down	down	correct
MBIN.US	Merchants Bancorp	20230424	24.92	25	24.29	24.38	66161	24.38	down	down	correct
MBINN.US	Merchants Bancorp	20230424	20.35	20.36	19	19.14	34200	19.14	down	up	incorrect
MBINO.US	Merchants Bancorp	20230424	20.29	20.45	20.2	20.37	11100	20.37	up	up	correct
MBINP.US	Merchants Bancorp	20230424	22.55	22.55	22.33	22.33	700	22.33	down	down	correct
MBIO.US	Mustang Bio Inc	20230424	4.35	4.35	4.02	4.21	175267	4.21	down	down	correct
MBNKP.US	Medallion Bank	20230424	22.01	22.714	22.01	22.35	1100	22.35	up	up	correct
MBOT.US	Microbot Medical Inc	20230424	1.6	1.64	1.52	1.54	41400	1.54	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20230424	0.78	0.7979	0.73	0.75	282228	0.75	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230424	11.01	11.01	11.01	11.01	0	11.01
MBTCU.US	Nocturne Acquisition Corporation	20230424	10.95	10.95	10.95	10.95	0	10.95
MBUU.US	Malibu Boats Inc	20230424	56.88	57.58	56.11	56.36	84700	56.36	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230424	28.78	29.1043	28.38	28.41	19804	28.41	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230424	10.68	10.68	10.68	10.68	0	10.68
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230424	0.2	0.2063	0.1942	0.1942	1400	0.1942	down	down	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230424	10.37	10.37	10.37	10.37	100	10.37
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230424	10.23	10.23	10.23	10.23	0	10.23
MCBC.US	Macatawa Bank Corporation	20230424	9.86	9.94	9.62	9.71	25708	9.619	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230424	16.2	16.266	15.88	16.12	17200	15.9379	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230424	29.59	30	29.05	29.3	107400	29.3	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230424	76.75	77.28	76.26	77.27	2894025	77.27	up	up	correct
MCHX.US	Marchex Inc	20230424	1.96	1.99	1.96	1.99	6500	1.99	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230424	6.54	6.64	6.17	6.5	4821468	6.5	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230424	72.59	73.05	71.03	71.32	78000	71.32	down	down	correct
MDB.US	MongoDB Inc	20230424	234	235.52	222.63	223.96	1310900	223.96	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230424	302.5	306.38	295.57	305.88	426700	305.88	up	up	correct
MDGS.US	Medigus Ltd	20230424	5.25	5.68	5.08	5.27	14600	5.27	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230424	0.092	0.109	0.092	0.1045	4068	0.1045	up	up	correct
MDIA.US	MediaCo Holding Inc	20230424	1.26	1.279	1.25	1.26	2900	1.26
MDJH.US	MDJM Ltd	20230424	1.52	1.57	1.446	1.55	7800	1.55	up	up	correct
MDLZ.US	Mondelez International Inc	20230424	71.35	71.89	71.3	71.81	4203400	71.81	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20230424	0.63	0.655	0.596	0.64	65800	0.64	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230424	0.741	0.741	0.6996	0.7001	2633	5.6008	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20230424	20.26	20.26	20.26	20.26	0	20.26
MDRX.US	Allscripts Healthcare Solutions Inc	20230424	12.68	12.85	12.6	12.7	846700	12.7	up	up	correct
MDVL.US	Medavail Holdings Inc	20230424	0.262	0.288	0.254	0.269	39700	0.269	up	up	correct
MDWD.US	MediWound Ltd	20230424	11.96	12.07	11.6	11.7	10900	11.7	down	down	correct
MDWT.US	Midwest Holding Inc	20230424	13.17	13.17	13.17	13.17	200	13.17
MDXG.US	MiMedx Group Inc	20230424	3.75	3.89	3.72	3.77	338835	3.77	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20230424	4	4.26	3.87	4.07	583600	4.07	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230424	2.1	2.11	1.99	2	2103100	2	down	down	correct
MEDP.US	Medpace Holdings Inc	20230424	189.2	190.96	187.03	187.26	596800	187.26	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230424	0.296	0.323	0.295	0.319	88300	0.319	up	up	correct
MEIP.US	MEI Pharma Inc	20230424	4.81	4.925	4.78	4.89	149784	4.89	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230424	10.24	10.243	10.23	10.24	38200	10.24
MELI.US	MercadoLibre Inc	20230424	1282	1285.99	1252.13	1273.62	316600	1273.62	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230424	10.85	10.85	10.85	10.85	0	10.85
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230424	10.88	10.88	10.88	10.88	0	10.88
MEOH.US	Methanex Corporation	20230424	44.92	46.2	44.9	45.61	293000	45.61	up	up	correct
MERC.US	Mercer International Inc	20230424	9.02	9.43	8.93	9.42	1003300	9.42	up	up	correct
MESA.US	Mesa Air Group Inc	20230424	2.18	2.19	2.11	2.12	119600	2.12	down	down	correct
MESO.US	Mesoblast Limited	20230424	3.36	3.36	3.36	3.36	0	3.36
METC.US	Ramaco Resources Inc	20230424	10.02	10.236	9.816	10.188	284138	8.49	up	up	correct
METCL.US	METCL	20230424	25.38	25.38	25.291	25.291	1400	25.291	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20230424	0.23	0.24	0.22	0.23	86000	0.23
METXW.US	Meten EdtechX Education Group Ltd	20230424	0.0476	0.0476	0.0388	0.0388	1000	0.0388	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20230424	1.126	1.13	1.1	1.11	9300	1.11	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230424	1.36	1.36	1.264	1.329	22500	1.329	down	down	correct
MFIN.US	Medallion Financial Corp	20230424	6.48	6.8442	6.4183	6.52	17015	6.4433	up	up	correct
MGEE.US	MGE Energy Inc	20230424	77.44	77.9	77.08	77.66	49742	77.66	up	up	correct
MGI.US	MoneyGram International Inc	20230424	10.13	10.35	10.13	10.15	5711700	10.15	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20230424	12.81	13.14	12.75	13.13	18300	13.13	up	up	correct
MGNI.US	Magnite Inc	20230424	9.42	9.55	8.83	8.9	1252400	8.9	down	down	correct
MGNX.US	MacroGenics Inc	20230424	6.92	6.93	6.55	6.7	321500	6.7	down	down	correct
MGPI.US	MGP Ingredients Inc	20230424	98.54	98.96	96.9	97.65	100079	97.5348	down	down	correct
MGRC.US	McGrath RentCorp	20230424	88.76	89.44	88.47	88.82	63000	88.82	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230424	0.77	0.79	0.76	0.77	45000	0.77
MGTX.US	MeiraGTx Holdings plc	20230424	5.65	5.65	5.38	5.4	55800	5.4	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230424	10.211	10.45	10.15	10.3	4599	10.2688	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230424	2.16	2.25	2.15	2.25	177000	2.25	up	down	incorrect
MICT.US	MICT Inc	20230424	1.76	2.01	1.74	1.98	2908125	1.98	up	up	correct
MIDD.US	The Middleby Corporation	20230424	141.94	142.67	140.59	140.99	390017	140.99	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230424	3.1	3.23	3.01	3.02	31717	3.02	down	down	correct
MIND.US	MIND Technology Inc	20230424	0.59	0.63	0.56	0.6	28500	0.6	up	down	incorrect
MINDP.US	MIND Technology Inc	20230424	8.19	8.19	7.5	7.69	7969	7.69	down	down	correct
MINM.US	Minim Inc. Common Stock	20230424	2.43	2.53	2.3095	2.38	44325	2.38	down	up	incorrect
MIR.US	WT	20230424	1.78	1.78	1.59	1.59	12307	1.59	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230424	27.27	27.53	26.75	27.31	341800	27.31	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230424	1.43	1.45	1.34	1.341	10300	1.341	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230424	3.97	4.04	3.9	3.94	25500	3.94	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230424	10.27	10.28	10.27	10.28	101554	10.28	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230424	10.29	10.29	10.29	10.29	0	10.29
MITK.US	Mitek Systems Inc	20230424	8.94	9.01	8.9	8.91	202200	8.91	down	down	correct
MKSI.US	MKS Instruments Inc	20230424	84.57	85.44	82.43	83.5	481738	83.5	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230424	1.57	1.63	1.55	1.61	34188	1.61	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230424	327.1	329.15	318.56	320.17	434883	319.4003	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20230424	171.87	178.64	171.87	178.63	45800	178.63	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20230424	10.5	10.5	10.5	10.5	100	10.5
MLACU.US	Malacca Straits Acquisition Company Limited	20230424	10.05	10.05	10.05	10.05	100	10.05
MLACW.US	Malacca Straits Acquisition Company Limited	20230424	0.0607	0.0607	0.0405	0.0405	457	0.0405	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20230424	14.23	14.36	13.83	13.86	2105500	13.86	down	up	incorrect
MLKN.US	MillerKnoll Inc	20230424	17.42	17.65	17.29	17.45	406741	17.45	up	up	correct
MLVF.US	Malvern Bancorp Inc	20230424	14.75	14.93	14.75	14.85	13100	14.85	up	up	correct
MMAT.US	Meta Materials Inc	20230424	0.21	0.21	0.2	0.21	9526200	0.21
MMLP.US	Martin Midstream Partners L.P	20230424	2.51	2.57	2.5	2.53	30842	2.5249	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230424	1.85	1.9	1.85	1.88	22800	1.88	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230424	78.38	79.18	78.18	79	184400	79	up	up	correct
MMYT.US	MakeMyTrip Limited	20230424	23.18	24.41	23.08	23.12	143100	23.12	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230424	1.93	1.95	1.9	1.92	60400	1.92	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20230424	129.99	130.048	122.09	126.44	529200	126.44	down	down	correct
MNKD.US	MannKind Corporation	20230424	4.04	4.09	3.92	3.96	2809900	3.96	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20230424	3.99	3.99	3.68	3.75	498100	3.75	down	up	incorrect
MNOV.US	MediciNova Inc	20230424	2.17	2.24	2.16	2.17	15000	2.17
MNPR.US	Monopar Therapeutics Inc	20230424	1.21	1.24	1.18	1.2	8400	1.2	down	down	correct
MNRO.US	Monro Inc	20230424	48.2	49.49	48.2	49.41	226322	49.41	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230424	21.5	21.865	21.41	21.52	23802	21.4132	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20230424	24	24	24	24	0	24
MNST.US	Monster Beverage Corporation	20230424	53.16	53.97	53.12	53.7	2932200	53.7	up	up	correct
MNTK.US	Montauk Renewables Inc	20230424	6.91	7.04	6.84	6.94	222500	6.94	up	up	correct
MNTS.US	Momentus Inc	20230424	0.47	0.497	0.44	0.441	260600	0.441	down	down	correct
MNTV.US	Momentive Global Inc	20230424	9.36	9.36	9.34	9.34	604800	9.34	down	down	correct
MNTX.US	Manitex International Inc	20230424	5.1	5.2	5.1	5.2	6300	5.2	up	down	incorrect
MODV.US	ModivCare Inc	20230424	73.24	73.24	70.8	72.5	109400	72.5	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230424	21.23	22.01	21.16	21.3	29000	21.3	up	up	correct
MOGO.US	Mogo Inc	20230424	0.63	0.66	0.63	0.65	38500	0.65	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20230424	6.65	6.709	6.6	6.61	2900	6.61	down	down	correct
MOMO.US	Momo Inc	20230424	8.3	8.3	8.105	8.22	1403800	7.5078	down	down	correct
MOR.US	MorphoSys AG	20230424	5.47	5.51	5.38	5.39	57700	5.39	down	down	correct
MORF.US	Morphic Holding Inc	20230424	44.54	45	43.2	43.53	239000	43.53	down	down	correct
MORN.US	Morningstar Inc	20230424	207.17	208.56	205.15	206	87200	206	down	down	correct
MOTS.US	Motus GI Holdings Inc	20230424	0.84	0.85	0.83	0.835	14600	0.835	down	down	correct
MOVE.US	Movano Inc	20230424	1.15	1.15	1.01	1.06	47000	1.06	down	up	incorrect
MOXC.US	Moxian Inc	20230424	1	1	0.909	0.95	61200	0.95	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20230424	4.52	4.67	4.45	4.64	366100	4.64	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230424	23.27	23.74	23.27	23.55	20600	23.3082	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230424	10.305	10.305	10.305	10.305	0	10.305
MPWR.US	Monolithic Power Systems Inc	20230424	465.76	474.99	464.29	472.93	389400	472.93	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230424	4.31	4.31	4.11	4.15	2513500	4.15	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230424	0.83	0.86	0.76	0.8	638200	0.8	down	down	correct
MRAM.US	Everspin Technologies Inc	20230424	6.29	6.37	6.226	6.31	52700	6.31	up	down	incorrect
MRBK.US	Meridian Corporation	20230424	11.2	11.4	10.26	10.5	66516	10.3535	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20230424	7.6	7.75	7.6	7.73	17700	7.73	up	up	correct
MRCY.US	Mercury Systems Inc	20230424	47.52	47.75	47.05	47.74	161400	47.74	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230424	0.978	1.05	0.96	1.04	1870700	1.04	up	up	correct
MRIN.US	Marin Software Incorporated	20230424	0.79	0.8	0.76	0.77	47000	0.77	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230424	0.99	1.01	0.91	0.92	45543	0.92	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230424	5.53	6	5.25	5.4	3700	5.4	down	down	correct
MRNA.US	Moderna Inc	20230424	140.87	141.2	136.05	138.14	3502900	138.14	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230424	8.11	8.497	7.99	8.37	725000	8.37	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20230424	4.23	4.26	4.045	4.15	768200	4.15	down	down	correct
MRTN.US	Marten Transport Ltd	20230424	20.78	20.97	20.49	20.76	157900	20.76	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20230424	42.67	43.54	42.33	43.34	744000	43.34	up	up	correct
MRUS.US	Merus N.V	20230424	21.96	22.37	20.84	20.85	315500	20.85	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230424	14.49	14.49	14.2	14.37	1696900	14.37	down	down	correct
MRVL.US	Marvell Technology Inc	20230424	38.98	39.45	38.42	38.76	6290500	38.76	down	down	correct
MS.US	PO	20230424	19.52	19.78	19.52	19.55	46473	19.55	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20230424	20	20.655	19.78	19.86	62096	19.549	down	down	correct
MSDA.US	MSD Acquisition Corp	20230424	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230424	78.56	79.1	78.155	78.37	94727	78.0405	down	down	correct
MSFIX.US	The Multi	20230424	10.7	10.7	10.7	10.7	0	10.7
MSFT.US	Microsoft Corporation	20230424	282.09	284.95	278.72	281.77	26611010	281.1554	down	down	correct
MSGM.US	Motorsport Games Inc	20230424	5.83	5.97	5.735	5.76	17700	5.76	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230424	291.03	297.95	283	285.33	567500	285.33	down	up	incorrect
MTAC.US	MedTech Acquisition Corporation	20230424	10.32	10.32	10.32	10.32	100	10.32
MTACU.US	MedTech Acquisition Corporation	20230424	10.3	10.3	10.3	10.3	0	10.3
MTACW.US	MedTech Acquisition Corporation	20230424	0.06	0.061	0.05	0.059	182700	0.059	down	down	correct
MTC.US	Mmtec Inc	20230424	0.886	0.906	0.86	0.86	19500	0.86	down	down	correct
MTCH.US	Match Group Inc	20230424	34.92	35.17	34.17	34.48	4132300	34.48	down	down	correct
MTCR.US	Metacrine Inc	20230424	0.5575	0.565	0.555	0.56	25450	0.56	up	up	correct
MTEM.US	Molecular Templates Inc	20230424	0.42	0.44	0.41	0.43	90200	0.43	up	up	correct
MTEX.US	Mannatech Incorporated	20230424	14	14	13.95	13.95	904	13.95	down	down	correct
MTLS.US	Materialise NV	20230424	8.3	8.4	8.1	8.17	87000	8.17	down	down	correct
MTP.US	Midatech Pharma plc	20230424	0.269	0.2702	0.2506	0.265	1409964	0.265	down	down	correct
MTRX.US	Matrix Service Company	20230424	4.96	5.15	4.96	5.12	41900	5.12	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230424	11	11	11	11	100	11
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230424	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230424	0.03	0.033	0.029	0.033	58700	0.033	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20230424	63.28	63.94	62.39	63.03	327100	63.03	down	down	correct
MTTR.US	Matterport Inc	20230424	2.63	2.67	2.54	2.56	1859900	2.56	down	up	incorrect
MU.US	Micron Technology Inc	20230424	60.1	60.88	59.35	59.51	13402600	59.51	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230424	3.5	3.5	3.5	3.5	0	7
MULN.US	Mullen Automotive Inc	20230424	0.1156	0.1194	0.093	0.096	30287502	2.4	down	down	correct
MVBF.US	MVB Financial Corp	20230424	17.37	17.568	17.06	17.25	37429	17.25	down	down	correct
MVIS.US	MicroVision Inc	20230424	2.01	2.03	1.95	1.96	1909246	1.96	down	down	correct
MVST.US	Microvast Holdings Inc	20230424	1.06	1.1	1.04	1.06	1191800	1.06
MVSTW.US	Microvast Holdings Inc	20230424	0.161	0.1756	0.1581	0.1621	38983	0.1621	up	up	correct
MXCT.US	MaxCyte Inc.	20230424	5.04	5.05	4.88	4.99	387000	4.99	down	down	correct
MYFW.US	First Western Financial Inc	20230424	17.6	17.9	17.4	17.45	12600	17.45	down	down	correct
MYGN.US	Myriad Genetics Inc	20230424	22.43	22.52	21.81	21.87	298000	21.87	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230424	1.76	1.8	1.56	1.7	740200	1.7	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230424	6.3	6.3	6.3	6.3	800	6.3
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230424	4.34	4.34	3.8	3.88	43000	3.88	down	down	correct
MYPS.US	Playstudios Inc	20230424	4.19	4.45	4.13	4.34	384300	4.34	up	up	correct
MYPSW.US	MYPSW	20230424	0.7475	0.79	0.74	0.78	2393	0.78	up	up	correct
MYRG.US	MYR Group Inc	20230424	123.2	125.01	122.54	122.55	107600	122.55	down	up	incorrect
MYSZ.US	My Size Inc	20230424	1.32	1.32	1.208	1.21	63000	1.21	down	down	correct
NAII.US	Natural Alternatives International Inc	20230424	8.94	9.44	8.91	9.44	6100	9.44	up	up	correct
NAOV.US	NanoVibronix Inc	20230424	3.23	3.25	3.23	3.23	5574	3.23
NARI.US	Inari Medical Inc	20230424	68.48	69.92	68.01	69.77	927400	69.77	up	up	correct
NATH.US	Nathan's Famous Inc	20230424	74.29	74.29	73	73.43	4700	73.43	down	down	correct
NATI.US	National Instruments Corporation	20230424	58.1	58.19	58.02	58.16	2182552	57.8802	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230424	10.79	10.89	10.47	10.59	21900	10.59	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230424	2.55	2.705	2.49	2.58	84800	2.58	up	up	correct
NAVI.US	Navient Corporation	20230424	16.47	16.56	16.3	16.3	612500	16.3	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230424	104.12	104.16	102.86	103.56	488600	103.56	down	down	correct
NBN.US	Northeast Bank	20230424	36.1	36.91	36.1	36.25	11323	36.2399	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20230424	1.6	1.6	1.555	1.56	13200	1.56	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230424	0.148	0.1515	0.1359	0.1415	418884	0.1415	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230424	10.38	10.38	10.38	10.38	600	10.38
NBSTU.US	Newbury Street Acquisition Corporation	20230424	10.4	10.4	10.4	10.4	0	10.4
NBSTW.US	Newbury Street Acquisition Corporation	20230424	0.1997	0.2004	0.165	0.1952	49475	0.1952	down	down	correct
NBTB.US	NBT Bancorp Inc	20230424	32.95	33.75	32.95	33.24	117709	33.24	up	up	correct
NBTX.US	Nanobiotix S.A	20230424	4.37	4.37	3.95	4.28	3400	4.28	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230424	10.53	10.53	10.53	10.53	1	10.53
NCMI.US	National CineMedia Inc	20230424	0.33	0.33	0.28	0.29	6268500	0.29	down	down	correct
NCNA.US	NuCana plc	20230424	0.896	0.94	0.84	0.93	43100	0.93	up	up	correct
NCNO.US	nCino Inc	20230424	26	26.19	24.785	25.1	682600	25.1	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20230424	21.88	21.88	21.55	21.62	1800	21.62	down	down	correct
NCTY.US	The9 Limited	20230424	0.87	0.9	0.84	0.85	126400	0.85	down	down	correct
NDAQ.US	Nasdaq Inc	20230424	57.09	57.21	56.19	56.58	1775400	56.58	down	down	correct
NDLS.US	Noodles & Company	20230424	4.9	4.91	4.72	4.76	261545	4.76	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230424	1.75	1.97	1.63	1.97	16800	1.97	up	down	incorrect
NDSN.US	Nordson Corporation	20230424	219.35	220.365	217.56	218.33	132116	218.33	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230424	13.08	13.29	13.08	13.21	47000	13.21	up	up	correct
NEE.US	PQ	20230424	49.33	49.54	49.3017	49.475	92409	49.475	up	up	correct
NEGG.US	Newegg Commerce Inc	20230424	1.05	1.07	1.01	1.03	495500	1.03	down	down	correct
NEO.US	NeoGenomics Inc	20230424	16.04	16.08	15.15	15.54	634900	15.54	down	down	correct
NEOG.US	Neogen Corporation	20230424	17.4	17.45	17.22	17.36	733600	17.36	down	down	correct
NEON.US	Neonode Inc	20230424	6.85	6.9	6.45	6.81	51300	6.81	down	down	correct
NEPH.US	Nephros Inc	20230424	1.41	1.43	1.41	1.41	2000	1.41
NEPT.US	Neptune Wellness Solutions Inc	20230424	0.66	0.7	0.66	0.67	158600	0.67	up	up	correct
NERV.US	Minerva Neurosciences Inc	20230424	2.46	2.47	2.311	2.39	26800	2.39	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230424	4.29	4.46	4.12	4.3	561500	4.3	up	up	correct
NESRW.US	NESRW	20230424	0.16	0.16	0.16	0.16	855	0.16
NEWT.US	Newtek Business Services Corp	20230424	11.91	12.09	11.64	11.68	254200	11.68	down	down	correct
NEXI.US	NexImmune Inc	20230424	0.399	0.4	0.381	0.388	23500	0.388	down	down	correct
NEXT.US	NextDecade Corporation	20230424	6.09	6.14	5.63	5.77	1461200	5.77	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230424	10.96	11.19	10.96	11.02	116955	10.8694	up	up	correct
NFE.US	New Fortress Energy Inc	20230424	29.65	30.6	29.3	30.55	947300	30.55	up	down	incorrect
NFLX.US	Netflix Inc	20230424	330.2	334.66	326.75	329.02	5586600	329.02	down	down	correct
NFYS.US	UN	20230424	10.27	10.2725	10.27	10.2725	8500	10.2725	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20230424	4.04	4.14	3.98	4	161300	4	down	down	correct
NGMS.US	NeoGames S.A	20230424	13.4	13.425	12.88	12.95	42900	12.95	down	down	correct
NH.US	NantHealth Inc	20230424	1.65	1.75	1.51	1.59	2700	1.59	down	down	correct
NHTC.US	Natural Health Trends Corp	20230424	5.94	5.94	5.7727	5.92	13642	5.7113	down	down	correct
NICE.US	NICE Ltd	20230424	208.72	209.4	205.99	207	183000	207	down	down	correct
NICHX.US	NICHX	20230424	28.89	28.89	28.89	28.89	0	28.89
NICK.US	Nicholas Financial Inc	20230424	4.95	5.12	4.95	5.12	1162	5.12	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230424	0.48	0.48	0.438	0.446	10670	4.46	down	down	correct
NIU.US	Niu Technologies	20230424	3.67	3.72	3.64	3.68	397900	3.68	up	up	correct
NKLA.US	Nikola Corporation	20230424	0.911	0.93	0.82	0.82	32584700	0.82	down	up	incorrect
NKSH.US	National Bankshares Inc	20230424	32.42	32.595	31.19	31.38	20108	30.5797	down	up	incorrect
NKTR.US	Nektar Therapeutics	20230424	0.87	0.88	0.79	0.81	3208900	0.81	down	down	correct
NKTX.US	Nkarta Inc	20230424	4.72	4.87	4.41	4.49	261300	4.49	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230424	1.49	1.55	1.45	1.45	33803	1.45	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20230424	0.141	0.168	0.141	0.168	1000	0.168	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20230424	0.85	0.85	0.82	0.82	215400	0.82	down	down	correct
NMFC.US	New Mountain Finance Corporation	20230424	11.75	12	11.75	11.99	359900	11.99	up	up	correct
NMIH.US	NMI Holdings Inc	20230424	22.86	22.89	22.535	22.76	228100	22.76	down	down	correct
NMRD.US	Nemaura Medical Inc	20230424	0.87	0.87	0.78	0.797	19900	0.797	down	up	incorrect
NMRK.US	Newmark Group Inc	20230424	6.32	6.32	6.15	6.24	681394	6.2076	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230424	1.62	1.67	1.54	1.66	121700	1.66	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20230424	1.2	1.2	1.12	1.12	77400	1.12	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20230424	0.63	0.63	0.6	0.63	3693	0.63
NNBR.US	NN Inc	20230424	1.09	1.17	1.06	1.15	273700	1.15	up	up	correct
NNDM.US	Nano Dimension Ltd	20230424	2.45	2.46	2.413	2.42	850000	2.42	down	down	correct
NNOX.US	Nano	20230424	6.15	6.5	6.1	6.33	416400	6.33	up	up	correct
NODK.US	NI Holdings Inc	20230424	13.59	13.59	13.44	13.44	3100	13.44	down	down	correct
NOTV.US	Inotiv Inc	20230424	5.76	5.85	5.45	5.46	257000	5.46	down	down	correct
NOVN.US	Novan Inc	20230424	1.36	1.36	1.3	1.31	42800	1.31	down	up	incorrect
NOVT.US	Novanta Inc	20230424	157.98	160.06	157.68	158.44	38000	158.44	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230424	10.699	10.699	10.699	10.699	0	10.699
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230424	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230424	0.037	0.04	0.037	0.04	1001	0.04	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230424	10.41	10.41	10.41	10.41	0	10.41
NPCE.US	NeuroPace Inc	20230424	4.31	4.6	4.12	4.14	4300	4.14	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230424	10.34	10.34	10.34	10.34	700	10.34
NRACU.US	Noble Rock Acquisition Corporation	20230424	10.32	10.32	10.32	10.32	200	10.32
NRBO.US	NeuroBo Pharmaceuticals Inc	20230424	0.691	0.695	0.66	0.689	176300	0.689	down	down	correct
NRC.US	National Research Corporation	20230424	44.96	45.35	44.37	44.55	22300	44.55	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230424	14.89	15.185	14.4	14.7	253900	14.7	down	down	correct
NRIM.US	Northrim BanCorp Inc	20230424	45.07	45.4	43.61	43.78	34000	43.78	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230424	10.67	10.7	10.17	10.38	497600	10.38	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230424	19.32	19.32	19.32	19.32	0	19.2
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230424	19.53	19.53	19.53	19.53	0	19.4215
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230424	19.56	19.56	19.56	19.56	0	19.4363
NRXP.US	NRx Pharmaceuticals Inc	20230424	0.57	0.619	0.57	0.583	94600	0.583	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230424	0.15	0.15	0.14	0.1414	10607	0.1414	down	down	correct
NSIT.US	Insight Enterprises Inc	20230424	120.14	121.77	119.66	120.47	327800	120.47	up	up	correct
NSPR.US	InspireMD Inc	20230424	1	1.03	1	1.02	36800	1.02	up	up	correct
NSSC.US	Napco Security Technologies Inc	20230424	34.5	35.39	33.96	34.47	298367	34.4085	down	down	correct
NSTG.US	NanoString Technologies Inc	20230424	10.15	10.15	9.9	9.99	327200	9.99	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230424	10.32	10.32	10.07	10.1	7400	10.1	down	down	correct
NTAP.US	NetApp Inc	20230424	62.77	63.45	62.75	63.3	1327400	63.3	up	down	incorrect
NTCT.US	NetScout Systems Inc	20230424	28.34	28.7	28.28	28.51	359300	28.51	up	up	correct
NTES.US	NetEase Inc	20230424	91.28	91.75	90.2	90.28	1045300	90.28	down	down	correct
NTGR.US	NETGEAR Inc	20230424	17.59	17.67	17.24	17.36	109200	17.36	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230424	11.77	11.85	11.58	11.76	4869	11.6879	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230424	37.14	37.34	35.91	36.51	437400	36.51	down	down	correct
NTNX.US	Nutanix Inc	20230424	24.64	24.74	23.92	24.09	897000	24.09	down	down	correct
NTRA.US	Natera Inc	20230424	54.9	56.06	52.88	53	1159300	53	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230424	3.97	3.97	3.69	3.73	4200	3.73	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20230424	2	2	2	2	1	2
NTRS.US	Northern Trust Corporation	20230424	85.63	86.49	85.47	86.13	924900	86.13	up	up	correct
NTRSO.US	Northern Trust Corporation	20230424	22.79	22.8	22.48	22.8	11300	22.8	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20230424	2.36	2.39	2.17	2.31	61900	2.31	down	down	correct
NURO.US	NeuroMetrix Inc	20230424	1.43	1.46	1.4	1.42	22500	1.42	down	up	incorrect
NUVA.US	NuVasive Inc	20230424	43.03	43.3	42.89	43.08	498900	43.08	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230424	34.53	35.17	33.51	34.56	331500	34.56	up	up	correct
NUWE.US	Nuwellis Inc	20230424	4.44	4.88	4.28	4.62	447388	4.62	up	up	correct
NUZE.US	NuZee Inc	20230424	9.08	9.726	9.08	9.726	400	9.726	up	up	correct
NVAX.US	Novavax Inc	20230424	8.53	8.69	8.04	8.08	3692500	8.08	down	down	correct
NVCR.US	NovoCure Limited	20230424	62.93	63.285	62.53	63.15	233900	63.15	up	up	correct
NVDA.US	NVIDIA Corporation	20230424	270.13	273.66	266.71	270.42	33928200	270.42	up	up	correct
NVEC.US	NVE Corporation	20230424	79.425	80.19	76.69	76.9	39222	76.031	down	down	correct
NVEE.US	NV5 Global Inc	20230424	95.58	97.45	94.004	95.09	89600	95.09	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230424	41.94	42.4	41.22	41.66	241100	41.66	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230424	0.56	0.62	0.56	0.62	4500	0.62	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230424	1.35	1.35	1.29	1.33	13300	1.33	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230424	94.1	95.44	93.08	93.93	66100	93.93	down	down	correct
NVNO.US	enVVeno Medical Corp	20230424	4.21	4.22	3.89	3.955	95300	3.955	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20230424	0.043	0.043	0.043	0.043	1200	0.043
NVOS.US	Novo Integrated Sciences Inc	20230424	0.11	0.113	0.105	0.107	5879300	0.107	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230424	6.84	6.9	6.34	6.44	1498800	6.44	down	down	correct
NVVE.US	Nuvve Holding Corp	20230424	0.552	0.639	0.55	0.597	202600	0.597	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20230424	0.06	0.063	0.0594	0.06	13874	0.06
NWBI.US	Northwest Bancshares Inc	20230424	11.42	11.705	11.42	11.61	600366	11.3962	up	down	incorrect
NWE.US	NorthWestern Corporation	20230424	59.28	59.73	59.16	59.58	202200	59.58	up	up	correct
NWFL.US	Norwood Financial Corp	20230424	27.7	27.7	26.63	26.85	12500	26.85	down	down	correct
NWL.US	Newell Brands Inc	20230424	12.26	12.325	12.1	12.24	3587378	12.24	down	down	correct
NWLI.US	National Western Life Group Inc	20230424	245.23	254.4	243	254.4	8200	254.4	up	up	correct
NWPX.US	Northwest Pipe Company	20230424	28.88	29.35	28.88	29.14	34500	29.14	up	down	incorrect
NWS.US	News Corporation	20230424	17.4	17.555	17.265	17.42	533972	17.42	up	down	incorrect
NWSA.US	News Corporation	20230424	17.29	17.38	17.09	17.25	1288200	17.25	down	down	correct
NXGN.US	NextGen Healthcare Inc	20230424	18.06	18.23	17.76	17.8	436400	17.8	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20230424	169.82	170.74	168.46	169.89	1066300	169.89	up	up	correct
NXST.US	Nexstar Media Group Inc	20230424	172.84	176.04	172.61	174.05	203556	172.5815	up	up	correct
NXTC.US	NextCure Inc	20230424	1.59	1.62	1.54	1.565	87200	1.565	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20230424	1.47	1.48	1.32	1.41	45100	1.41	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230424	10.22	10.27	10.1	10.2	488800	10.2	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230424	17.9	17.9	17.7	17.7	10600	17.7	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230424	20.2	20.38	20.01	20.133	4400	20.133	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230424	19.67	19.835	19.46	19.58	4300	19.58	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230424	0.4	0.44	0.39	0.43	36200	0.43	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230424	8.6	9.5	8.559	8.71	62100	8.71	up	up	correct
OB.US	Outbrain Inc	20230424	4.18	4.225	4.135	4.17	57800	4.17	down	up	incorrect
OBLG.US	Oblong Inc	20230424	2.52	2.55	2.25	2.34	127900	2.34	down	down	correct
OBNK.US	Origin Bancorp Inc	20230424	32.15	32.27	30.81	31.61	51851	31.4301	down	down	correct
OBSV.US	ObsEva SA	20230424	0.08	0.098	0.08	0.084	128096	0.084	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230424	38	39.9	38	38.72	6500	38.72	up	up	correct
OCAX.US	OCA Acquisition Corp	20230424	10.36	10.36	10.35	10.35	11500	10.35	down	down	correct
OCAXU.US	OCA Acquisition Corp	20230424	10.03	10.03	10.02	10.03	500	10.03
OCAXW.US	OCA Acquisition Corp	20230424	0.079	0.079	0.0712	0.0713	34369	0.0713	down	up	incorrect
OCC.US	Optical Cable Corporation	20230424	4.19	4.25	4	4.25	21600	4.25	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20230424	8.9	8.95	8.89	8.9	21800	8.9
OCCIO.US	OFS Credit Company Inc	20230424	23.5	23.5	23.5	23.5	64	23.5
OCFC.US	OceanFirst Financial Corp	20230424	16.16	16.54	16.06	16.26	278915	16.0184	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230424	23.1	23.4	23.034	23.2	3900	22.7611	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230424	0.446	0.51	0.446	0.51	17700	0.51	up	up	correct
OCGN.US	Ocugen Inc	20230424	0.8	0.81	0.705	0.72	7474000	0.72	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230424	18.75	18.89	18.66	18.82	243500	18.82	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230424	6.45	6.67	6.11	6.2	1706000	6.2	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230424	5.05	5.43	5.03	5.35	588871	5.35	up	up	correct
OCX.US	OncoCyte Corporation	20230424	0.26	0.285	0.26	0.265	33100	0.265	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20230424	349.29	356.7	348.18	354.44	768284	354.44	up	up	correct
ODP.US	The ODP Corporation	20230424	44.33	45.12	44.08	45.1	158027	45.1	up	up	correct
OESX.US	Orion Energy Systems Inc	20230424	1.73	1.87	1.7	1.71	32500	1.71	down	down	correct
OFED.US	Oconee Federal Financial Corp	20230424	18.95	18.95	18.95	18.95	404	18.8553
OFIX.US	Orthofix Medical Inc	20230424	19.93	20.02	18.97	19.09	200900	19.09	down	down	correct
OFLX.US	Omega Flex Inc	20230424	112.38	114.5	111.5	111.5	10300	111.5	down	down	correct
OFS.US	OFS Capital Corporation	20230424	9.94	10	9.8	9.87	20700	9.87	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230424	22.05	22.05	22.05	22.05	0	22.05
OGI.US	OrganiGram Holdings Inc	20230424	0.51	0.513	0.493	0.51	556800	0.51
OHAAU.US	OPY Acquisition Corp. I Units	20230424	10.1	10.1	10.1	10.1	0	10.1
OKTA.US	Okta Inc	20230424	76.21	76.32	73.065	73.15	1666600	73.15	down	down	correct
OLB.US	The OLB Group Inc	20230424	0.9595	0.9595	0.9065	0.9187	11400	0.9187	down	down	correct
OLED.US	Universal Display Corporation	20230424	140.84	141.62	137.8	138.05	319600	138.05	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230424	10.21	10.21	10.21	10.21	100	10.21
OLK.US	Olink Holding AB (publ)	20230424	22.07	22.34	21.28	21.64	50700	21.64	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230424	63.99	65.58	63.915	65.45	906500	65.45	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230424	4.16	4.24	4.03	4.04	24500	4.04	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230424	3.81	3.815	3.59	3.73	2270200	3.73	down	down	correct
OM.US	Outset Medical Inc	20230424	18.12	18.25	17.55	17.68	447500	17.68	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230424	77.76	81.97	77.76	81.51	237300	81.51	up	up	correct
OMCL.US	Omnicell Inc	20230424	62.25	62.78	61.39	62.38	303500	62.38	up	up	correct
OMER.US	Omeros Corporation	20230424	5.64	6.11	5.45	6.11	786600	6.11	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230424	3	3.07	2.9	2.93	22100	2.93	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230424	8.06	8.25	7.915	8.08	79200	8.08	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230424	1.03	1.054	1.005	1.02	102300	1.02	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20230424	4.5	4.599	4.45	4.599	2700	4.599	up	up	correct
ON.US	ON Semiconductor Corporation	20230424	73.77	74.39	73.19	74.38	2845200	74.38	up	up	correct
ONB.US	Old National Bancorp	20230424	13.53	13.67	13.47	13.5	2330996	13.5	down	down	correct
ONCR.US	Oncorus Inc	20230424	0.345	0.398	0.34	0.35	293800	0.35	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20230424	0.95	0.97	0.87	0.95	163100	0.95
ONCT.US	Oncternal Therapeutics Inc	20230424	0.34	0.34	0.31	0.33	350800	0.33	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230424	1.16	1.17	1.13	1.13	82900	1.13	down	down	correct
ONDS.US	Ondas Holdings Inc	20230424	0.881	0.884	0.8	0.821	347300	0.821	down	down	correct
ONEW.US	OneWater Marine Inc	20230424	27.73	28.14	27.05	27.12	73100	27.12	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230424	1.05	1.22	0.96	1.13	2841800	1.13	up	up	correct
ONVO.US	Organovo Holdings Inc	20230424	2	2.05	1.88	1.88	45700	1.88	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230424	10.5	10.5	10.5	10.5	0	10.5
OPBK.US	OP Bancorp	20230424	9.11	9.17	9.0563	9.1	36007	8.964	down	down	correct
OPCH.US	Option Care Health Inc	20230424	32.39	32.69	32.22	32.33	617500	32.33	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20230424	1.515	1.53	1.37	1.41	21008700	1.41	down	down	correct
OPGN.US	OpGen Inc	20230424	0.96	0.993	0.925	0.957	101600	0.957	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230424	3.43	3.43	3.09	3.13	2100	3.13	down	down	correct
OPI.US	Office Properties Income Trust	20230424	6.94	7.03	6.79	6.93	980700	6.93	down	down	correct
OPINL.US	Office Properties Income Trust	20230424	12.35	12.85	12.35	12.85	27300	12.4337	up	up	correct
OPK.US	OPKO Health Inc	20230424	1.54	1.56	1.45	1.46	1522200	1.46	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20230424	23.1523	23.1523	22.73	23	3715	23	down	down	correct
OPRA.US	Opera Limited	20230424	11.03	11.61	10.82	10.95	485200	10.95	down	down	correct
OPRT.US	Oportun Financial Corporation	20230424	3.76	3.85	3.72	3.81	108100	3.81	up	up	correct
OPRX.US	OptimizeRx Corporation	20230424	15.2	15.73	15.17	15.63	172000	15.63	up	up	correct
OPT.US	Opthea Limited	20230424	3.5138	3.5138	3.4	3.485	846	3.485	down	down	correct
OPTN.US	OptiNose Inc	20230424	1.86	1.86	1.8	1.81	90200	1.81	down	down	correct
ORGN.US	Origin Materials Inc	20230424	4.02	4.06	3.94	3.98	952800	3.98	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230424	0.69	0.7275	0.6296	0.7131	23885	0.7131	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20230424	2.04	2.08	2.04	2.06	307300	2.06	up	up	correct
ORGS.US	Orgenesis Inc	20230424	1.11	1.13	1.08	1.1	17400	1.1	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20230424	10.25	10.27	10.25	10.251	1700	10.251	up	up	correct
ORIAU.US	Orion Biotech Opportunities Corp	20230424	10.22	10.22	10.22	10.22	100	10.22
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20230424	0.0301	0.032	0.0259	0.0292	37548	0.0292	down	down	correct
OSIS.US	OSI Systems Inc	20230424	99.91	102.51	99.91	102.51	100800	102.51	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230424	5.4	5.48	5.32	5.38	187400	5.38	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230424	903.81	907.33	898.28	907	318100	907	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230424	2.28	2.34	2.26	2.27	337800	2.27	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20230424	18.88	19	18.74	18.74	10368	18.5095	down	down	correct
ORTX.US	Orchard Therapeutics plc	20230424	4.73	5.04	4.72	4.72	8100	4.72	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230424	12.8	13.04	12.77	12.84	112900	12.7877	up	up	correct
OSPN.US	OneSpan Inc	20230424	16.98	17.09	16.8	16.92	136300	16.92	down	down	correct
OSS.US	One Stop Systems Inc	20230424	2.39	2.46	2.39	2.45	21800	2.45	up	up	correct
OSTK.US	Overstock.com Inc	20230424	17.93	18.32	17.73	18.17	1052100	18.17	up	up	correct
OSUR.US	OraSure Technologies Inc	20230424	7.15	7.17	6.84	6.98	357500	6.98	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20230424	11.97	12.18	11.95	11.97	288500	11.97
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230424	10.75	10.775	10.75	10.775	655	10.775	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20230424	10.42	10.42	10.42	10.42	1	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230424	0.07	0.07	0.07	0.07	0	0.07
OTEX.US	Open Text Corporation	20230424	37.8	37.93	37.29	37.64	393536	37.64	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20230424	1.15	1.17	1.07	1.09	727200	1.09	down	down	correct
OTLY.US	Oatly Group AB	20230424	2.24	2.29	2.22	2.28	2067400	2.28	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230424	0.45	0.452	0.442	0.45	288400	0.45
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230424	0.0217	0.0334	0.0217	0.0308	1504	0.0308	up	up	correct
OTRK.US	Ontrak Inc	20230424	0.4284	0.45	0.4215	0.44	64269	0.44	up	up	correct
OTRKP.US	Ontrak Inc	20230424	0.535	0.535	0.46	0.5	13100	0.5	down	down	correct
OTTR.US	Otter Tail Corporation	20230424	73.75	74.24	73.47	73.53	114329	73.1162	down	down	correct
OUST.US	WT	20230424	0.07	0.071	0.054	0.0633	10629	0.0633	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230424	25	25	24.89	25	2652	24.7744
OVID.US	Ovid Therapeutics Inc	20230424	3.17	3.35	3.11	3.33	79600	3.33	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20230424	26.55	26.72	25.71	26.4	22000	26.4	down	down	correct
OWSCX.US	OWSCX	20230424	18.22	18.22	18.22	18.22	0	18.22
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230424	10.84	10.84	10.84	10.84	4900	10.84
OXACU.US	Oxbridge Acquisition Corp. Unit	20230424	10.79	10.79	10.79	10.79	0	10.79
OXBR.US	Oxbridge Re Holdings Limited	20230424	1.29	1.46	1.26	1.35	36200	1.35	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230424	0.1	0.1	0.0985	0.099	5467	0.099	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20230424	5.1999	5.2	5.14	5.19	608114	5.1153	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230424	23.2	23.23	23.1	23.1	2800	23.1	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230424	24.75	24.8001	24.75	24.8	2855	24.6588	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230424	22.61	22.783	22.59	22.71	8600	22.5813	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230424	3.06	3.08	3.0409	3.07	73655	3.035	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230424	21.94	21.94	21.5	21.7	1822	21.7	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230424	24.65	24.67	24.65	24.65	4900	24.65
OXSQZ.US	Oxford Square Capital Corp.	20230424	23.67	23.67	23.39	23.67	1031	23.67
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230424	10.51	10.51	10.51	10.51	35	10.51
OXUSU.US	Oxus Acquisition Corp Unit	20230424	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230424	0.042	0.0421	0.042	0.042	36666	0.042
OZK.US	Bank OZK	20230424	35.35	35.98	34.7	34.8	2376600	34.8	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230424	15.71	15.97	15.62	15.7	40100	15.4137	down	down	correct
OZON.US	Ozon Holdings PLC	20230424	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230424	13.25	13.37	13.17	13.28	2121500	13.0096	up	up	correct
PAAS.US	Pan American Silver Corp	20230424	17.12	17.41	17	17.26	3344000	17.26	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230424	11.06	11.21	10.78	10.83	2271300	10.83	down	down	correct
PACW.US	PacWest Bancorp	20230424	11.34	11.74	11.202	11.32	13568220	11.2959	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230424	13.72	13.95	13.72	13.86	1347700	13.5865	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20230424	15.9	15.98	15.62	15.64	88600	15.64	down	up	incorrect
PALI.US	Palisade Bio Inc	20230424	1.74	1.74	1.58	1.59	303300	1.59	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230424	1.92	1.92	1.81	1.88	20200	1.88	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20230424	10.24	10.24	10.24	10.24	0	10.24
PANL.US	Pangaea Logistics Solutions Ltd	20230424	6.19	6.45	6.16	6.42	135333	6.42	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230424	193.04	194.74	190.41	191.95	1856600	191.95	down	down	correct
PASG.US	Passage Bio Inc	20230424	0.991	1.02	0.953	1.01	82900	1.01	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230424	9.64	9.65	9.58	9.6	4700	9.6	down	down	correct
PATK.US	Patrick Industries Inc	20230424	69.43	70.39	69.05	69.31	78000	69.31	down	down	correct
PAVM.US	PAVmed Inc	20230424	0.521	0.522	0.491	0.492	375700	0.492	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230424	0.1575	0.1575	0.0812	0.1425	89865	0.1425	down	down	correct
PAX.US	Patria Investments Limited	20230424	15.08	15.146	14.88	14.91	92700	14.6837	down	down	correct
PAYS.US	PaySign Inc	20230424	3.62	3.68	3.55	3.59	65600	3.59	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230424	5.63	5.755	5.53	5.62	2068800	5.62	down	down	correct
PAYX.US	Paychex Inc	20230424	109.71	111.01	109.53	110.89	1995582	109.9698	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230424	11.7	11.73	11.7	11.73	1400	11.73	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20230424	12.6	12.6	12.6	12.6	200	12.6
PBFS.US	Pioneer Bancorp Inc	20230424	8.55	9.15	8.52	8.81	24600	8.81	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230424	15.66	15.66	15.66	15.66	1208	15.66
PBLA.US	Panbela Therapeutics Inc	20230424	0.42	0.449	0.41	0.42	590400	0.42
PBPB.US	Potbelly Corporation	20230424	10.12	10.23	10	10.21	165666	10.21	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230424	0.087	0.089	0.056	0.068	42292900	0.068	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230424	2.78	2.81	2.69	2.78	85100	2.78
PCAR.US	PACCAR Inc	20230424	73.39	74.63	73.39	73.77	4445963	73.5167	up	up	correct
PCB.US	PCB Bancorp	20230424	13.36	13.565	13.1	13.44	52608	13.2646	up	down	incorrect
PCCTU.US	Perception Capital Corp. II Units	20230424	10.44	10.44	10.44	10.44	1	10.44
PCH.US	PotlatchDeltic Corporation	20230424	47.72	47.72	46.51	46.96	476607	46.96	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230424	47.36	47.51	45.56	45.78	627100	45.78	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230424	0.53	0.53	0.49	0.529	26600	0.529	down	down	correct
PCT.US	PureCycle Technologies Inc	20230424	5.27	5.37	5.16	5.19	1294500	5.19	down	down	correct
PCTI.US	PCTEL Inc	20230424	4.58	4.7668	4.58	4.75	63968	4.6909	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230424	8.1	8.1	8.01	8.05	400	8.05	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20230424	2.2601	2.41	2.2601	2.41	1200	2.41	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230424	194.37	195.775	189.08	192.48	226500	192.48	down	down	correct
PCVX.US	Vaxcyte Inc	20230424	45	45	43.105	43.38	1057800	43.38	down	down	correct
PCYG.US	Park City Group Inc	20230424	6.94	7.03	6.51	6.55	28600	6.55	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20230424	9.8	9.8	9.6	9.72	25800	9.72	down	down	correct
PDCE.US	PDC Energy Inc	20230424	64.77	66.72	64.71	66.45	410900	66.45	up	up	correct
PDCO.US	Patterson Companies Inc	20230424	27.47	27.58	27.2	27.29	538329	27.29	down	down	correct
PDD.US	Pinduoduo Inc	20230424	68.76	68.76	65.33	66.75	9414900	66.75	down	down	correct
PDEX.US	Pro	20230424	16.4	16.4	16.25	16.25	1500	16.25	down	down	correct
PDFS.US	PDF Solutions Inc	20230424	39.97	40.35	39.28	39.38	78300	39.38	down	down	correct
PDLB.US	PDL Community Bancorp	20230424	7.47	7.5	7.27	7.36	138800	7.36	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230424	6.6	6.625	6.13	6.33	282600	6.33	down	down	correct
PDSKX.US	PDSKX	20230424	25.4	25.4	25.4	25.4	0	25.4
PDSRX.US	PDSRX	20230424	25.32	25.32	25.32	25.32	0	25.32
PDSYX.US	PDSYX	20230424	25.61	25.61	25.61	25.61	0	25.61
PEB.US	PH	20230424	17.47	17.47	17.32	17.32	724	17.32	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230424	29.37	30.19	29.3	29.54	5700	29.54	up	up	correct
PEBO.US	Peoples Bancorp Inc	20230424	25.21	25.79	25.21	25.63	95507	25.2228	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230424	31.38	31.59	30.63	30.91	374488	30.8114	down	down	correct
PEGA.US	Pegasystems Inc	20230424	47.26	47.48	45.79	45.96	363300	45.96	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230424	10.21	10.21	10.21	10.21	0	10.21
PENN.US	Penn National Gaming Inc	20230424	29.66	30.02	29.3	29.59	1065500	29.59	down	down	correct
PEP.US	PepsiCo Inc	20230424	186.5	186.57	185.02	185.5	3540199	185.5	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230424	10.22	10.22	10.22	10.22	0	10.22
PERI.US	Perion Network Ltd	20230424	37.33	37.36	34.45	36.09	1582500	36.09	down	down	correct
PESI.US	Perma	20230424	8.05	8.35	8.05	8.23	67200	8.23	up	up	correct
PETQ.US	PetIQ Inc	20230424	11.85	12.035	11.74	11.76	100600	11.76	down	down	correct
PETS.US	PetMed Express Inc	20230424	15.39	15.51	15.26	15.35	190700	15.35	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230424	2.6	2.635	2.45	2.45	25900	2.45	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230424	0.59	0.59	0.59	0.59	208	0.59
PETZ.US	TDH Holdings Inc	20230424	1.03	1.09	1.03	1.042	8700	1.042	up	up	correct
PFALX.US	PFALX	20230424	6.92	6.92	6.92	6.92	0	6.92
PFBC.US	Preferred Bank	20230424	50.93	51.49	50.46	50.6	84100	50.6	down	down	correct
PFC.US	Premier Financial Corp	20230424	18.84	19.19	18.71	18.78	123997	18.3965	down	down	correct
PFFLX.US	PFFLX	20230424	6.92	6.92	6.92	6.92	0	6.92
PFG.US	Principal Financial Group Inc	20230424	75.27	75.89	75.15	75.74	1037903	75.74	up	up	correct
PFIE.US	Profire Energy Inc	20230424	1.18	1.21	1.18	1.19	74700	1.19	up	up	correct
PFIN.US	P&F Industries Inc	20230424	5.2249	5.2964	5.21	5.21	637	5.21	down	down	correct
PFIS.US	Peoples Financial Services Corp	20230424	41.65	41.65	40.7101	40.75	4290	40.75	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230424	6.92	6.92	6.92	6.92	0	6.92
PFLT.US	PennantPark Floating Rate Capital Ltd	20230424	10.75	10.84	10.66	10.84	159914	10.7413	up	up	correct
PFMT.US	Performant Financial Corporation	20230424	3.28	3.29	3.2	3.26	100100	3.26	down	down	correct
PFSW.US	PFSweb Inc	20230424	4.05	4.12	3.99	4.09	51700	4.09	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20230424	10.265	10.265	10.265	10.265	200	10.265
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230424	10.265	10.265	10.26	10.26	400	10.26	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230424	0.1047	0.1047	0.1047	0.1047	586	0.1047
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230424	22.069	22.069	22.069	22.069	0	22.069
PGC.US	Peapack	20230424	27.33	27.76	27.03	27.21	53688	27.1531	down	down	correct
PGEN.US	Precigen Inc	20230424	1.22	1.24	1.14	1.16	1356500	1.16	down	down	correct
PGNY.US	Progyny Inc	20230424	34.61	35.05	34.25	34.52	794900	34.52	down	down	correct
PGRW.US	Progress Acquisition Corp	20230424	10.5	10.5	10.5	10.5	0	10.5
PGRWU.US	Progress Acquisition Corp	20230424	10.45	10.45	10.45	10.45	0	10.45
PGSS.US	UN	20230424	10.5	10.5	10.5	10.5	0	10.5
PHAR.US	Pharming Group NV	20230424	10.7	10.7	10.7	10.7	500	10.7
PHAT.US	Phathom Pharmaceuticals Inc	20230424	10.59	10.745	10.15	10.41	194700	10.41	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230424	0.0003	0.0003	0.0003	0.0003	0	0.0003
PHIO.US	Phio Pharmaceuticals Corp	20230424	3.73	3.8208	3.22	3.35	79099	3.35	down	up	incorrect
PHUN.US	Phunware Inc	20230424	0.615	0.627	0.602	0.61	718500	0.61	down	down	correct
PHUNW.US	Phunware Inc	20230424	0.2161	0.2161	0.2161	0.2161	400	0.2161
PHVS.US	Pharvaris N.V	20230424	9	9.25	8.882	9.02	14600	9.02	up	up	correct
PI.US	Impinj Inc	20230424	139.75	141.03	136.66	137	383100	137	down	down	correct
PIIVX.US	PIIVX	20230424	41.2	41.2	41.2	41.2	0	41.2
PINC.US	Premier Inc	20230424	33	33.171	32.64	32.89	425700	32.89	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230424	0.8	0.91	0.76	0.87	371700	0.87	up	up	correct
PIXY.US	ShiftPixy Inc	20230424	3.15	3.15	2.99	2.99	35500	2.99	down	down	correct
PKBK.US	Parke Bancorp Inc	20230424	17.17	17.72	17	17	15100	17	down	down	correct
PKOH.US	Park	20230424	12.54	12.71	12.13	12.62	28204	12.5004	up	up	correct
PLAB.US	Photronics Inc	20230424	15.04	15.07	14.79	14.88	289400	14.88	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230424	34.41	35.03	33.38	34.25	1580200	34.25	down	down	correct
PLBC.US	Plumas Bancorp	20230424	38.53	38.53	38.35	38.35	2700	38.0986	down	down	correct
PLBY.US	PLBY Group Inc	20230424	1.71	1.725	1.655	1.7	583500	1.7	down	up	incorrect
PLCE.US	The Children's Place Inc	20230424	32.54	32.54	30.94	32.23	446700	32.23	down	down	correct
PLL.US	Piedmont Lithium Inc	20230424	54.5	58.15	54.5	57.78	498600	57.78	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230424	10.84	10.84	10.33	10.41	1200	10.41	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20230424	10.19	10.19	10.19	10.19	0	10.19
PLMIW.US	Plum Acquisition Corp. I	20230424	0.17	0.17	0.17	0.17	153389	0.17
PLMR.US	Palomar Holdings Inc	20230424	53	53.49	52.06	52.5	108300	52.5	down	up	incorrect
PLPC.US	Preformed Line Products Company	20230424	127.06	127.42	125.31	125.31	9800	125.31	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20230424	30.235	30.59	29.87	30.56	381244	30.56	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230424	6.05	6.05	5.7	5.75	42900	5.75	down	down	correct
PLTK.US	Playtika Holding Corp	20230424	11.3	11.39	11.13	11.25	383500	11.25	down	down	correct
PLUG.US	Plug Power Inc	20230424	9.01	9.35	8.83	9.27	15612100	9.27	up	down	incorrect
PLUS.US	ePlus inc	20230424	47.27	47.54	46.75	46.79	78900	46.79	down	down	correct
PLXP.US	PLx Pharma Inc	20230424	0.0143	0.018	0.009	0.0137	1630977	0.0137	down	down	correct
PLXS.US	Plexus Corp	20230424	90.92	92.26	90.52	90.85	113500	90.85	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20230424	9.37	9.49	9.285	9.34	706600	9.34	down	down	correct
PMAAX.US	PMAAX	20230424	9.89	9.89	9.89	9.89	0	9.8609
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230424	2.96	2.9901	2.96	2.98	17200	2.98	up	up	correct
PMD.US	Psychemedics Corporation	20230424	5.2156	5.4	5.2156	5.4	4766	5.4	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20230424	0.27	0.27	0.27	0.27	0	0.27
PMFLX.US	PMFLX	20230424	9.89	9.89	9.89	9.89	0	9.8571
PMGM.US	Priveterra Acquisition Corp	20230424	10.18	10.19	10.18	10.19	15700	10.19	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230424	10.19	10.19	10.19	10.19	0	10.19
PMIFX.US	PMIFX	20230424	8.36	8.36	8.36	8.36	0	8.36
PMT.US	PC	20230424	17.48	17.5462	17.25	17.35	10499	17.35	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230424	41.46	42.44	40.46	42.39	39800	42.39	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230424	4.71	4.73	4.28	4.36	356000	4.36	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230424	9.25	9.25	8.87	8.98	6800	8.98	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230424	54.58	55.43	54.02	54.39	742280	54.1402	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230424	23.88	23.995	23.6	23.75	5200	23.2705	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230424	5.1	5.16	5.09	5.12	142200	5.12	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20230424	85.88	86.55	84.42	84.43	9600	84.43	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230424	8.13	8.38	7.82	7.82	640900	7.82	down	down	correct
PNTG.US	The Pennant Group Inc	20230424	12.77	13.55	12.66	13.51	193100	13.51	up	up	correct
POAI.US	Predictive Oncology Inc	20230424	3.45	3.57	3.16	3.23	158760	3.23	down	down	correct
PODD.US	Insulet Corporation	20230424	319.07	321.27	316.27	318.77	498200	318.77	down	down	correct
POLA.US	Polar Power Inc	20230424	1.2	1.29	1.2	1.29	36200	1.29	up	up	correct
POOL.US	Pool Corporation	20230424	341.27	350.43	341.27	350.23	507926	349.1041	up	up	correct
POWI.US	Power Integrations Inc	20230424	75.9	76.93	75.1	75.9	147938	75.9
POWL.US	Powell Industries Inc	20230424	39.28	40.88	39	40.03	44789	39.8467	up	up	correct
POWW.US	AMMO Inc	20230424	1.97	2.01	1.97	1.99	450100	1.99	up	up	correct
POWWP.US	AMMO Inc	20230424	24.54	24.6	24.35	24.55	1700	24.55	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230424	22.3	22.475	21.85	21.94	526141	21.5461	down	down	correct
PPBT.US	Purple Biotech Ltd	20230424	1.89	1.957	1.89	1.9	10500	1.9	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230424	22.5	22.51	22.15	22.29	511900	22.29	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230424	10.7	10.7	10.69	10.69	18800	10.69	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230424	10.17	10.17	10.17	10.17	1	10.17
PPIH.US	Perma	20230424	11.07	11.19	10.99	10.99	3700	10.99	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230424	5.63	6.44	5.53	6.34	536200	6.34	up	up	correct
PPTA.US	Midas Gold Corp.	20230424	4.53	4.549	4.36	4.41	128600	4.41	down	down	correct
PRAA.US	PRA Group Inc	20230424	37.94	38.17	37.63	37.7	101400	37.7	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230424	1.11	1.11	1.05	1.06	497500	1.06	down	down	correct
PRCH.US	Porch Group Inc	20230424	1.06	1.07	0.96	1.04	2759500	1.04	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230424	36.49	36.8	35.4	35.45	243600	35.45	down	up	incorrect
PRDEX.US	PREDEX Funds	20230424	28.8	28.8	28.8	28.8	0	28.8
PRDO.US	Perdoceo Education Corporation	20230424	13.36	13.4	13.14	13.2	707500	13.2	down	down	correct
PRFT.US	Perficient Inc	20230424	65.58	65.58	63.67	64.06	220900	64.06	down	down	correct
PRFX.US	PainReform Ltd	20230424	0.61	0.61	0.55	0.6	7100	0.6	down	down	correct
PRGS.US	Progress Software Corporation	20230424	56.66	56.93	55.96	56.31	169900	56.31	down	down	correct
PRIM.US	Primoris Services Corporation	20230424	24.36	24.8	24.062	24.44	196107	24.44	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230424	40.61	40.61	40.61	40.61	0	40.61
PRLD.US	Prelude Therapeutics Incorporated	20230424	6.09	6.479	5.99	6.31	66100	6.31	up	up	correct
PRLVX.US	PRLVX	20230424	40.05	40.05	40.05	40.05	0	40.05
PROC.US	Procaps Group S.A. Ordinary Shares	20230424	4.73	5	4.7	5	8800	5	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20230424	0.2125	0.298	0.2125	0.298	0	0.298	up	up	correct
PROF.US	Profound Medical Corp	20230424	11.96	12.02	11.61	11.7	14400	11.7	down	down	correct
PRPH.US	ProPhase Labs Inc	20230424	7.73	7.95	7.72	7.83	21100	7.83	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20230424	13.41	13.55	13.41	13.55	1554	13.3956	up	up	correct
PRPL.US	Purple Innovation Inc	20230424	2.71	2.76	2.63	2.75	506100	2.749	up	down	incorrect
PRPO.US	Precipio Inc	20230424	0.64	0.67	0.61	0.62	41200	0.62	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230424	2.28	2.325	2.21	2.27	382600	2.27	down	down	correct
PRSR.US	Prospector Capital Corp	20230424	9.96	9.98	9.96	9.98	5700	9.98	up	up	correct
PRSRU.US	Prospector Capital Corp	20230424	9.994	9.994	9.994	9.994	1	9.994
PRSRW.US	Prospector Capital Corp	20230424	0.0644	0.0709	0.0644	0.0659	1971	0.0659	up	up	correct
PRTA.US	Prothena Corporation plc	20230424	54.97	55.17	53.93	54.78	239300	54.78	down	down	correct
PRTC.US	PureTech Health plc	20230424	27.5	27.5	27.5	27.5	0	27.5
PRTG.US	Portage Biotech Inc	20230424	3.21	3.58	3.2	3.52	18600	3.52	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20230424	3.55	3.725	3.46	3.5	15900	3.5	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230424	2.39	2.45	1.83	1.84	1852758	1.84	down	down	correct
PRTS.US	CarParts.com Inc	20230424	4.96	5.08	4.9	4.93	321600	4.93	down	down	correct
PRVA.US	Privia Health Group Inc	20230424	26.28	26.59	26.05	26.38	357600	26.38	up	down	incorrect
PRVB.US	Provention Bio Inc	20230424	24.28	24.41	24.27	24.4	1600029	24.4	up	up	correct
PSA.US	PQ	20230424	18.45	18.45	18.41	18.44	3992	18.44	down	down	correct
PSEC.US	Prospect Capital Corporation	20230424	6.87	6.9	6.765	6.88	1596224	6.82	up	up	correct
PSHG.US	Performance Shipping Inc	20230424	0.83	0.92	0.82	0.89	200500	0.89	up	up	correct
PSMT.US	PriceSmart Inc	20230424	74.81	75.48	74.78	75.48	134700	75.48	up	up	correct
PSNL.US	Personalis Inc	20230424	2.45	2.51	2.31	2.36	305200	2.36	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230424	16.67	16.67	16.67	16.67	0	16.67
PSTV.US	Plus Therapeutics Inc	20230424	0.27	0.279	0.25	0.251	18112	3.765	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20230424	2.93	2.9496	2.68	2.76	651016	2.76	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230424	1.07	1.09	1.01	1.05	34000	1.05	down	up	incorrect
PTC.US	PTC Inc	20230424	126	126.27	124.31	126.09	768900	126.09	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230424	55	55.48	52.82	52.85	669100	52.85	down	down	correct
PTDEX.US	PREDEX	20230424	28.97	28.97	28.97	28.97	0	28.97
PTE.US	PolarityTE Inc	20230424	0.47	0.47	0.42	0.46	100500	0.46	down	down	correct
PTEN.US	Patterson	20230424	11.84	12.58	11.81	12.47	3083700	12.47	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230424	23.91	24.09	23.07	23.75	597800	23.75	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230424	1.862	1.88	1.84	1.87	1461	1.87	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20230424	0.04	0.04	0.04	0.04	101	0.04
PTLO.US	Portillo's Inc. Class A Common Stock	20230424	20.29	20.34	19.735	20.29	568400	20.29
PTMN.US	Portman Ridge Finance Corporation	20230424	20.6	20.97	20.42	20.43	7700	19.7619	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230424	4.62	4.77	4.62	4.62	8126	4.62
PTON.US	Peloton Interactive Inc	20230424	9.44	9.65	9.015	9.34	5787900	9.34	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230424	5.34	5.74	3.77	3.84	825600	3.84	down	up	incorrect
PTRA.US	Proterra Inc	20230424	1.16	1.23	1.14	1.17	1643800	1.17	up	up	correct
PTRS.US	Partners Bancorp	20230424	7.83	7.83	7.83	7.83	267	7.78
PTSI.US	P.A.M. Transportation Services Inc	20230424	25.36	25.37	24.86	24.9	8700	24.9	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230424	8.1	8.22	8.06	8.2	285300	8.2	up	up	correct
PUBM.US	PubMatic Inc	20230424	14.08	14.13	13.54	13.7	370600	13.7	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230424	10.24	10.25	10.24	10.25	1700	10.25	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20230424	10.22	10.22	10.22	10.22	0	10.22
PUCKW.US	Goal Acquisitions Corp	20230424	0.0419	0.0419	0.0401	0.0401	500	0.0401	down	down	correct
PULM.US	Pulmatrix Inc	20230424	2.845	3.0018	2.8412	2.92	10177	2.92	up	up	correct
PUYI.US	Puyi Inc	20230424	5.39	5.39	5.39	5.39	200	5.39
PVBC.US	Provident Bancorp Inc	20230424	7.12	7.23	7.0198	7.18	75448	7.18	up	down	incorrect
PWDEX.US	PREDEX	20230424	28.97	28.97	28.97	28.97	0	28.97
PWFL.US	PowerFleet Inc	20230424	2.77	2.77	2.66	2.66	39800	2.66	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20230424	23.3	23.49	22.6	22.99	19200	22.99	down	down	correct
PWP.US	Perella Weinberg Partners	20230424	9.25	9.29	8.95	9.05	166600	9.05	down	down	correct
PXLW.US	Pixelworks Inc	20230424	1.5	1.62	1.5	1.62	528300	1.62	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20230424	5.58	5.78	5.58	5.71	61700	5.71	up	down	incorrect
PXSAP.US	Pyxis Tankers Inc	20230424	25.5	26.128	25.28	26.128	3500	25.9393	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230424	24.72	24.84	23.96	24.24	264500	24.24	down	down	correct
PYPD.US	PolyPid Ltd	20230424	0.436	0.45	0.41	0.45	137500	0.45	up	up	correct
PYPL.US	PayPal Holdings Inc	20230424	74.41	74.873	73.38	74.29	7458400	74.29	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230424	0.755	0.766	0.739	0.766	11800	0.766	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230424	3.33	3.38	3.12	3.2	544900	3.2	down	down	correct
PZZA.US	Papa John's International Inc	20230424	75.19	75.44	73.52	74.4	627945	73.9995	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20230424	117.82	117.83	116.57	117.35	4097900	117.35	down	up	incorrect
QCRH.US	QCR Holdings Inc	20230424	40.75	41.5	40.7	40.85	38739	40.85	up	up	correct
QDEL.US	Quidel Corporation	20230424	91.26	93.43	90.82	92.6	259000	92.6	up	up	correct
QFIN.US	360 DigiTech Inc	20230424	17.47	17.5	16.78	16.97	1057700	16.97	down	down	correct
QH.US	Quhuo Limited	20230424	1.59	1.79	1.47	1.54	131300	1.54	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230424	5.86	6.06	5.8	6.05	168000	6.05	up	up	correct
QIWI.US	QIWI plc	20230424	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230424	0.968	0.988	0.935	0.954	17100	0.954	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230424	1.18	1.18	1.18	1.18	300	1.18
QLYS.US	Qualys Inc	20230424	123.45	123.83	120.95	122.71	308600	122.71	down	down	correct
QMCO.US	Quantum Corporation	20230424	0.99	1.01	0.96	0.97	49500	0.97	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230424	0.46	0.49	0.46	0.472	129100	0.472	up	up	correct
QNST.US	QuinStreet Inc	20230424	11.85	11.89	11.53	11.6	363000	11.6	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230424	23.55	23.69	23.36	23.38	85800	23.38	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230424	5.48	5.61	5.34	5.55	21200	5.55	up	up	correct
QRTEA.US	Qurate Retail Inc	20230424	0.7428	0.7675	0.71	0.7477	5968434	0.7477	up	up	correct
QRTEB.US	Qurate Retail Inc	20230424	4.1	4.1	3.75	3.75	1250	3.75	down	down	correct
QRTEP.US	Qurate Retail Inc	20230424	31.53	31.65	30.5	31.43	40600	31.43	down	up	incorrect
QRVO.US	Qorvo Inc	20230424	92.64	93.11	91.3	92.01	807900	92.01	down	down	correct
QSI.US	Quantum	20230424	1.62	1.69	1.61	1.65	422700	1.65	up	down	incorrect
QSIAW.US	Quantum	20230424	0.1532	0.1599	0.1532	0.1599	3100	0.1599	up	up	correct
QTRX.US	Quanterix Corporation	20230424	12.88	13	12.34	12.58	254300	12.58	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230424	1.26	1.286	1.2	1.2	117100	1.2	down	down	correct
QUIK.US	QuickLogic Corporation	20230424	5.72	5.9	5.72	5.76	7900	5.76	up	up	correct
QURE.US	uniQure N.V	20230424	19.64	20	19.535	19.72	246001	19.72	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230424	14.69	14.7	14.68	14.68	507500	14.68	down	down	correct
RAIL.US	FreightCar America Inc	20230424	3.01	3.05	3.01	3.05	19500	3.05	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230424	7.39	7.456	6.93	6.95	201900	6.95	down	down	correct
RAND.US	Rand Capital Corporation	20230424	12.73	12.73	12.73	12.73	121	12.73
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230424	4.81	4.99	4.52	4.7	51400	4.7	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20230424	19.69	19.84	18.49	18.75	334500	18.75	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230424	42.12	43.72	41.725	43.61	545200	43.61	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20230424	1.52	1.57	1.48	1.52	93700	1.52
RBB.US	RBB Bancorp	20230424	14.17	14.21	13.595	13.61	18500	13.4322	down	down	correct
RBBN.US	Ribbon Communications Inc	20230424	2.52	2.52	2.39	2.46	873600	2.46	down	down	correct
RBCAA.US	Republic Bancorp Inc	20230424	41.05	41.95	39.64	39.9	23355	39.9	down	down	correct
RBCN.US	Rubicon Technology Inc	20230424	1.4	1.4	1.4	1.4	200	1.4
RBKB.US	Rhinebeck Bancorp Inc	20230424	7.28	7.39	7.2	7.23	2000	7.23	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230424	0.915	0.96	0.88	0.908	68900	0.908	down	down	correct
RCEL.US	AVITA Medical Inc	20230424	14.34	15.23	14.07	14.28	160600	14.28	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20230424	9.72	9.72	9.72	9.72	0	9.72
RCICX.US	Resource Credit Income Fund Class C	20230424	9.83	9.83	9.83	9.83	0	9.83
RCII.US	Rent	20230424	23.31	23.6592	23.05	23.4	259948	23.4	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20230424	9.74	9.74	9.74	9.74	0	9.74
RCILX.US	RCILX	20230424	9.72	9.72	9.72	9.72	0	9.72
RCIWX.US	Resource Credit Income Fund Class W Shar	20230424	9.72	9.72	9.72	9.72	0	9.72
RCKT.US	Rocket Pharmaceuticals Inc	20230424	18.43	18.525	17.93	18.24	570500	18.24	down	up	incorrect
RCKY.US	Rocky Brands Inc	20230424	25.74	25.83	25.25	25.67	14011	25.67	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230424	11.09	11.21	10.56	10.71	31300	10.71	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230424	11.7	11.71	10.82	10.82	6600	10.82	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20230424	0.124	0.124	0.1169	0.1169	6788	0.1169	down	down	correct
RCM.US	R1 RCM Inc	20230424	15.76	15.81	15.42	15.45	2522300	15.45	down	down	correct
RCMT.US	RCM Technologies Inc	20230424	12.02	12.04	11.91	11.95	50000	11.95	down	down	correct
RCON.US	Recon Technology Ltd	20230424	0.42	0.45	0.41	0.41	301700	0.41	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230424	0.2395	0.25	0.2107	0.2365	599300	0.2365	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230424	0.0306	0.0306	0.03	0.0301	11383	0.0301	down	down	correct
RDCM.US	RADCOM Ltd	20230424	9.5	9.56	9.39	9.4	2000	9.4	down	down	correct
RDFN.US	Redfin Corporation	20230424	8.71	8.78	8.23	8.46	2046700	8.46	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230424	2.77	2.8	2.56	2.67	132200	2.67	down	down	correct
RDI.US	Reading International Inc	20230424	3.14	3.22	3.13	3.13	1100	3.13	down	down	correct
RDIB.US	Reading International Inc	20230424	21.42	21.79	21.42	21.75	430	21.75	up	up	correct
RDNT.US	RadNet Inc	20230424	28.03	28.333	27.745	27.86	188600	27.86	down	down	correct
RDVT.US	Red Violet Inc	20230424	15.925	16.59	15.925	16.45	107100	16.45	up	up	correct
RDWR.US	Radware Ltd	20230424	21.02	21.16	20.28	20.38	132000	20.38	down	up	incorrect
REAL.US	The RealReal Inc	20230424	1.21	1.43	1.12	1.14	5709600	1.14	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230424	1.22	1.25	1.19	1.2	82500	1.2	down	down	correct
REE.US	REE Automotive Ltd.	20230424	0.3	0.31	0.296	0.31	326900	0.31	up	down	incorrect
REED.US	Reed's Inc	20230424	3	3	2.95	2.9875	2343	2.9875	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20230424	1.61	1.67	1.59	1.61	8400	1.61
REG.US	Regency Centers Corporation	20230424	60.73	60.9	59.73	60	497100	60	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230424	800.43	806.19	795.13	797.04	374800	797.04	down	down	correct
REKR.US	Rekor Systems Inc	20230424	1.03	1.07	0.998	0.998	235800	0.998	down	up	incorrect
RELI.US	Reliance Global Group Inc	20230424	3.47	3.75	3.3701	3.4	23362	3.4	down	down	correct
RELIW.US	Reliance Global Group Inc	20230424	0.12	0.12	0.12	0.12	1000	0.12
RELL.US	Richardson Electronics Ltd	20230424	15.53	15.61	15.16	15.42	166308	15.3613	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230424	17.97	18.15	17.635	17.81	458500	17.81	down	down	correct
REPL.US	Replimune Group Inc	20230424	17.33	18.02	17.01	17.95	534200	17.95	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230424	99.69	100.33	98.66	99.68	373500	99.68	down	down	correct
RETO.US	ReTo Eco	20230424	0.2954	0.2954	0.256	0.2749	13217	2.749	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20230424	27.41	27.76	27.382	27.74	135800	27.5143	up	up	correct
RFIL.US	RF Industries Ltd	20230424	4.1	4.25	4.04	4.17	1700	4.17	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230424	26.99	26.99	26.99	26.99	61	26.99
RGCO.US	RGC Resources Inc	20230424	21.36	21.36	20.39	20.97	12294	20.97	down	down	correct
RGEN.US	Repligen Corporation	20230424	166.51	168.79	165.8	168.2	673000	168.2	up	up	correct
RGLD.US	Royal Gold Inc	20230424	130.18	132.43	129.4	132.14	437200	132.14	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20230424	1.32	1.38	1.23	1.36	24600	1.36	up	up	correct
RILYM.US	RILYM	20230424	22	22.36	22	22.2	16900	22.2	up	up	correct
RGNX.US	REGENXBIO Inc	20230424	19.12	19.2	18.71	19.16	365200	19.16	up	up	correct
RGP.US	Resources Connection Inc	20230424	15.02	15.2	14.88	14.9	350100	14.7609	down	up	incorrect
RIBT.US	RiceBran Technologies	20230424	1.08	1.13	1.02	1.08	6900	1.08
RICK.US	RCI Hospitality Holdings Inc	20230424	74.65	75.35	74.14	74.55	29900	74.55	down	down	correct
RIDE.US	Lordstown Motors Corp	20230424	0.48	0.498	0.473	0.479	2448700	0.479	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230424	1.19	1.21	1.11	1.17	2041300	1.17	down	down	correct
RILY.US	B. Riley Financial Inc	20230424	32.95	33.675	31.75	32.09	550069	31.1574	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230424	19.66	19.82	19.66	19.82	7100	19.82	up	up	correct
RILYN.US	B. Riley Financial Inc	20230424	19.62	19.895	19.48	19.895	26200	19.895	up	up	correct
RILYP.US	B. Riley Financial Inc	20230424	19.25	19.3	18.9	19.1	6700	19.1	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230424	18.66	18.955	18.2	18.54	21800	18.54	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230424	17.46	17.84	17.25	17.5	66600	17.5	up	up	correct
RIOT.US	Riot Blockchain Inc	20230424	10.47	10.805	10.12	10.39	18193800	10.39	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230424	12.3	12.48	12.08	12.36	14196600	12.36	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20230424	6.16	6.53	6.16	6.3	13165	6.3	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230424	4.01	4.07	3.88	3.92	2156500	3.92	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20230424	12.82	12.82	12.01	12.05	1649300	12.05	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230424	2.62	2.6999	2.47	2.51	127145	2.51	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230424	4.66	4.9	4.54	4.87	18300	4.87	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230424	9.9	9.918	9.79	9.88	10200	9.88	down	up	incorrect
RMBL.US	RumbleON Inc	20230424	6.95	7.5	6.9	7.45	150200	7.45	up	up	correct
RMBS.US	Rambus Inc	20230424	49.43	49.85	48.41	48.62	645000	48.62	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230424	5.25	5.4	5.22	5.4	7400	5.4	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230424	10.06	10.06	10.06	10.06	0	10.06
RMGCU.US	RMG Acquisition Corp. III	20230424	10.06	10.06	10.06	10.06	0	10.06
RMGCW.US	RMG Acquisition Corp. III	20230424	0.1698	0.1698	0.11	0.11	8588	0.11	down	down	correct
RMNI.US	Rimini Street Inc	20230424	3.89	3.91	3.66	3.68	358200	3.68	down	down	correct
RMR.US	The RMR Group Inc	20230424	24.22	24.38	23.88	24.22	68300	24.22
RMTI.US	Rockwell Medical Inc	20230424	2.25	2.35	2.15	2.21	349000	2.21	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20230424	16.4	17.0025	16.25	16.86	864218	16.86	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230424	0.36	0.37	0.332	0.333	234900	0.333	down	down	correct
RNLX.US	Renalytix Plc	20230424	2.36	2.36	2.24	2.28	23300	2.28	down	down	correct
RNST.US	Renasant Corporation	20230424	27.91	28.52	27.91	28.04	175400	28.04	up	up	correct
RNW.US	Renew Energy Global PLC	20230424	5.61	5.62	5.37	5.38	440000	5.38	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230424	0.8601	0.8788	0.86	0.8616	2204	0.8616	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20230424	3.02	3.02	2.85	2.91	12900	2.91	down	down	correct
ROAD.US	Construction Partners Inc	20230424	25.72	26.6	25.72	26.55	81500	26.55	up	up	correct
ROCC.US	Ranger Oil Corporation	20230424	40.81	42.29	40.69	42.28	227900	42.28	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230424	10.33	10.33	10.33	10.33	4800	10.33
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230424	10.12	10.12	10.12	10.12	0	10.12
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230424	0.349	0.35	0.33	0.3499	38400	0.3499	up	up	correct
ROCK.US	Gibraltar Industries Inc	20230424	49.35	49.76	49.03	49.66	250500	49.66	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230424	13.18	13.2	12.92	13.04	655400	13.04	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20230424	8.98	8.99	8.73	8.87	1609900	8.87	down	up	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20230424	1.91	1.91	1.84	1.84	32500	1.84	down	down	correct
ROKU.US	Roku Inc	20230424	58.25	60.15	57.46	59.06	8070000	59.06	up	up	correct
ROOT.US	Root Inc	20230424	3.85	3.85	3.7	3.74	57382	3.74	down	down	correct
ROST.US	Ross Stores Inc	20230424	106.23	107.04	105.67	106.41	1767068	106.41	up	up	correct
ROVR.US	Rover Group Inc	20230424	4.36	4.43	4.305	4.36	319700	4.36
RPAY.US	Repay Holdings Corporation	20230424	6.52	6.52	6.33	6.39	241100	6.39	down	up	incorrect
RPD.US	Rapid7 Inc	20230424	51.4	51.42	49.13	50.3	1075900	50.3	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230424	10.5	10.51	9	9.68	163000	9.68	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230424	0.99	1.1	0.99	1	17200	1	up	up	correct
RPRX.US	Royalty Pharma plc	20230424	36.12	36.19	35.75	35.83	1565814	35.6125	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20230424	9.56	9.68	9.22	9.64	84500	9.64	up	up	correct
RRBI.US	Red River Bancshares Inc	20230424	46.5	46.5	46.16	46.16	2100	46.16	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230424	14.07	14.1	13.14	13.19	252500	13.19	down	down	correct
RRR.US	Red Rock Resorts Inc	20230424	47.14	47.584	46.32	46.59	257700	46.59	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230424	2.75	2.79	2.59	2.61	106328	2.61	down	down	correct
RSSS.US	Research Solutions Inc	20230424	2.12	2.12	2.1	2.1	2000	2.1	down	down	correct
RSVR.US	Reservoir Media Inc	20230424	6.05	6.065	5.98	6.01	78600	6.01	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230424	1.39	1.39	1.39	1.39	100	1.39
RUBY.US	Rubius Therapeutics Inc	20230424	0.022	0.0289	0.02	0.022	710171	0.022
RUN.US	Sunrun Inc	20230424	21.15	21.89	20.85	21.78	8223500	21.78	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230424	54.33	55.22	54.23	54.36	80534	54.1373	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230424	59.88	59.88	59.51	59.51	3178	59.2872	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20230424	16.31	16.48	15.73	15.94	539400	15.94	down	down	correct
RVMD.US	Revolution Medicines Inc	20230424	24.2	24.2	22.95	23.03	988772	23.03	down	down	correct
RZLT.US	Rezolute Inc	20230424	1.91	2.15	1.91	2.12	595800	2.12	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230424	32.11	32.19	31.42	31.5	887500	31.5	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230424	5.9	6.75	5.67	6.54	575400	6.54	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230424	1.67	1.81	1.55	1.7297	81180	1.7297	up	up	correct
RVSB.US	Riverview Bancorp Inc	20230424	5.48	5.54	5.41	5.45	7800	5.45	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230424	11.47	11.57	11.18	11.33	74435	10.9187	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20230424	0.645	0.645	0.628	0.63	116900	0.63	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20230424	194.21	194.74	194.01	194.4	1031561	194.4	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230424	5.69	5.69	5.315	5.4	972500	5.4	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230424	17.8	17.9	17.47	17.57	93200	17.57	down	down	correct
RXT.US	Rackspace Technology Inc	20230424	1.72	1.75	1.51	1.52	2831772	1.52	down	down	correct
RYAAY.US	Ryanair Holdings plc	20230424	95.41	95.95	94	94.67	166200	94.67	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230424	20.64	20.7	19.8	20.29	632400	20.29	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230424	25.3	25.44	25.13	25.23	17900	25.23	down	down	correct
SABR.US	Sabre Corporation	20230424	3.75	3.77	3.625	3.67	5244700	3.67	down	up	incorrect
SABRP.US	Sabre Corporation	20230424	55.68	55.68	54.87	54.98	2100	53.2502	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230424	0.81	0.81	0.703	0.737	335100	0.737	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230424	0.051	0.051	0.0485	0.0485	610	0.0485	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230424	73.97	74.84	73.97	74.33	51556	74.33	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230424	47.59	47.68	46.54	47.21	405100	47.21	down	down	correct
SAIA.US	Saia Inc	20230424	277.76	288.48	277.76	286.88	284700	286.88	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20230424	24.21	24.21	23.8	23.8	1404	23.6375	down	down	correct
SALM.US	Salem Media Group Inc	20230424	1.03	1.0425	1.03	1.03	20377	1.03
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230424	10.7	10.7	10.7	10.7	0	10.7
SAMG.US	Silvercrest Asset Management Group Inc	20230424	18.95	19.21	18.62	19.05	16700	19.05	up	up	correct
SANA.US	Sana Biotechnology Inc	20230424	5.34	5.34	4.96	5.03	1015544	5.03	down	up	incorrect
SANM.US	Sanmina Corporation	20230424	53.85	54.67	53.3	53.55	544700	53.55	down	down	correct
SANW.US	S&W Seed Company	20230424	1.37	1.38	1.33	1.33	22000	1.33	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230424	24.14	24.245	23.455	23.51	265065	23.1326	down	down	correct
SATS.US	EchoStar Corporation	20230424	17.27	17.62	17.2	17.4	113600	17.4	up	up	correct
SAVA.US	Cassava Sciences Inc	20230424	23.25	23.47	22.52	22.83	536000	22.83	down	down	correct
SBAC.US	SBA Communications Corporation	20230424	256.59	259	253.65	255.62	404479	255.62	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230424	22.66	22.93	22.45	22.56	808600	22.56	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230424	0.39	0.4133	0.35	0.3688	5168	3.688	down	down	correct
SBFG.US	SB Financial Group Inc	20230424	13.81	14.735	13.81	14.1	22852	13.9491	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230424	19.42	20.07	19.29	19.43	1025245	19.43	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230424	20.68	21.2653	20.66	21.19	776102	21.19	up	up	correct
SBNY.US	Signature Bank	20230424	0.1649	0.1755	0.154	0.156	2647574	0.156	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230424	11.15	11.19	10.94	11	1191857	10.7148	down	down	correct
SBSI.US	Southside Bancshares Inc	20230424	32.8	33.19	32.8	33.07	70046	33.07	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230424	5.72	5.98	5.6	5.6	4200	5.6	down	down	correct
SBUX.US	Starbucks Corporation	20230424	108.19	109.29	108.0401	109.29	5940686	108.7485	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230424	10.24	10.25	10.21	10.23	19000	10.23	down	up	incorrect
SCAQU.US	Stratim Cloud Acquisition Corp	20230424	10.29	10.29	10.29	10.29	0	10.29
SCAQW.US	Stratim Cloud Acquisition Corp	20230424	0.21	0.21	0.21	0.21	2819	0.21
SCHL.US	Scholastic Corporation	20230424	36.41	36.82	36.11	36.62	112000	36.4197	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230424	30.41	30.82	30.28	30.51	98182	30.51	up	up	correct
SCKT.US	Socket Mobile Inc	20230424	1.76	1.77	1.75	1.76	2900	1.76
SCOR.US	comScore Inc	20230424	1.02	1.09	1.02	1.08	257200	1.08	up	up	correct
SCPH.US	scPharmaceuticals Inc	20230424	10	10.265	9.66	10.16	439100	10.16	up	up	correct
SCPL.US	SciPlay Corporation	20230424	17.04	17.12	16.6	16.67	596300	16.67	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230424	0.064	0.064	0.064	0.064	200	0.064
SCSC.US	ScanSource Inc	20230424	27.79	27.94	27.59	27.75	61100	27.75	down	down	correct
SCVL.US	Shoe Carnival Inc	20230424	24.83	25	24.24	24.46	156600	24.46	down	down	correct
SCWX.US	SecureWorks Corp	20230424	9.5	9.94	9.5	9.85	71100	9.85	up	up	correct
SCYX.US	SCYNEXIS Inc	20230424	3.21	3.23	3	3.02	568200	3.02	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230424	10.11	10.14	10.1	10.1	5901	10.1	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20230424	10.12	10.13	10.05	10.13	7300	10.13	up	down	incorrect
SDACW.US	Sustainable Development Acquisition I Corp	20230424	0.0332	0.0799	0.0301	0.0799	12233	0.0799	up	up	correct
SDC.US	SmileDirectClub Inc	20230424	0.4	0.429	0.4	0.403	377300	0.403	up	up	correct
SDGR.US	Schrödinger Inc	20230424	29.94	30.01	28.85	29.38	363500	29.38	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230424	0.999	1.03	0.91	0.95	108970	9.5	down	down	correct
SEAC.US	SeaChange International Inc	20230424	0.5	0.5	0.47	0.48	37200	0.48	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230424	7.23	7.33	7.15	7.16	119500	7.16	down	up	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20230424	2.02	2.02	2.02	2.02	0	2.02
SECO.US	Secoo Holding Limited	20230424	0.8	0.8	0.704	0.745	166700	0.745	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230424	317.04	321.33	310.39	318.45	864400	318.45	up	up	correct
SEED.US	Origin Agritech Limited	20230424	6.5	6.94	6.35	6.53	25400	6.53	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20230424	0.68	0.7	0.68	0.7	171100	0.7	up	up	correct
SEER.US	Seer Inc	20230424	3.77	3.78	3.64	3.75	170415	3.75	down	down	correct
SEIC.US	SEI Investments Company	20230424	58.45	58.71	57.92	58.57	638400	58.57	up	up	correct
SELB.US	Selecta Biosciences Inc	20230424	1.12	1.12	1.06	1.11	918700	1.11	down	down	correct
SELF.US	Global Self Storage Inc	20230424	5.1	5.23	5.1	5.16	23000	5.16	up	up	correct
SENEA.US	Seneca Foods Corporation	20230424	48.35	48.35	47.5	47.98	23600	47.98	down	down	correct
SENEB.US	Seneca Foods Corporation	20230424	50.4	50.4	50.4	50.4	0	50.4
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230424	3.22	3.4	3.22	3.35	34800	3.35	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20230424	36.78	36.78	36.75	36.75	2184	36.556	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20230424	50.57	51.52	50.1467	51.39	199232	51.39	up	up	correct
SFIX.US	Stitch Fix Inc	20230424	4.05	4.085	3.88	3.92	1542200	3.92	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230424	33	34.2	32.92	34.15	2041381	34.15	up	up	correct
SFNC.US	Simmons First National Corporation	20230424	16.54	16.86	16.41	16.45	545300	16.45	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20230424	28.93	30	28.35	28.78	19426	28.78	down	up	incorrect
SFT.US	Shift Technologies Inc	20230424	1.35	1.44	1.3204	1.42	59910	1.42	up	up	correct
SGA.US	Saga Communications Inc	20230424	23	23	22.2	22.41	13336	22.137	down	down	correct
SGBX.US	SG Blocks Inc	20230424	0.91	0.942	0.9	0.92	28100	0.92	up	up	correct
SGC.US	Superior Group of Companies Inc	20230424	7.65	7.84	7.59	7.77	38763	7.6445	up	down	incorrect
SGEN.US	Seagen Inc	20230424	204.5	204.5	203.16	203.27	1629900	203.27	down	down	correct
SGH.US	SMART Global Holdings Inc	20230424	15.75	15.88	15.39	15.47	1026700	15.47	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230424	10.24	10.76	9.41	9.65	142500	9.65	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230424	10.23	10.23	10.23	10.23	0	10.23
SGMA.US	SigmaTron International Inc	20230424	2.37	2.46	2.21	2.27	49000	2.27	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230424	35.5	36	34.625	35.97	610700	35.97	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230424	1.64	1.69	1.63	1.65	1754500	1.65	up	up	correct
SGRP.US	SPAR Group Inc	20230424	1.25	1.3	1.24	1.28	6300	1.28	up	down	incorrect
SGRY.US	Surgery Partners Inc	20230424	40.38	40.8	39.705	39.79	528900	39.79	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230424	0.66	0.807	0.66	0.748	98200	0.748	up	up	correct
SHBI.US	Shore Bancshares Inc	20230424	13.75	13.78	13.28	13.29	45105	13.1466	down	down	correct
SHC.US	Sotera Health Company	20230424	16.87	16.93	16.49	16.7	407700	16.7	down	up	incorrect
SHCR.US	Sharecare Inc	20230424	1.68	1.75	1.68	1.7	353300	1.7	up	up	correct
SHCRW.US	Sharecare Inc	20230424	0.175	0.175	0.17	0.17	2000	0.17	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20230424	19.26	19.56	18.83	18.84	77500	18.84	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230424	5.1	5.1	4.992	5	70321	5	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230424	21.77	22.745	20.84	22.47	2432300	22.47	up	up	correct
SHO.US	PI	20230424	20.46	20.5	20.46	20.5	1058	20.5	up	up	correct
SHOO.US	Steven Madden Ltd	20230424	35.13	35.81	34.74	35.65	945400	35.65	up	up	correct
SHPW.US	WT	20230424	0.0144	0.0144	0.013	0.0131	17465	0.0131	down	up	incorrect
SHYF.US	The Shyft Group Inc	20230424	23.4	24.17	22.81	24.14	200329	24.0883	up	up	correct
SI.US	PA	20230424	7.54	7.74	7.503	7.74	3964	7.74	up	up	correct
SIBN.US	SI	20230424	22.28	22.3	21.27	21.53	125700	21.53	down	down	correct
SIEB.US	Siebert Financial Corp	20230424	1.95	1.98	1.92	1.92	8154	1.92	down	down	correct
SIEN.US	Sientra Inc	20230424	1.65	1.7375	1.535	1.56	115397	1.56	down	down	correct
SIFY.US	Sify Technologies Limited	20230424	1.39	1.4	1.3	1.31	64600	1.31	down	down	correct
SIGA.US	SIGA Technologies Inc	20230424	5.75	5.75	5.52	5.7	614509	5.266	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230424	96.87	97.89	96.055	96.19	98784	95.9078	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230424	17.52	17.52	17.28	17.28	2700	17.28	down	down	correct
SILC.US	Silicom Ltd	20230424	34.52	35.07	34.12	34.18	11900	34.18	down	down	correct
SILK.US	Silk Road Medical Inc	20230424	46.02	46.57	45.18	45.39	308500	45.39	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230424	62.49	63.78	62.49	63.43	105400	63.43	up	up	correct
SINT.US	Sintx Technologies Inc	20230424	1.8	1.8	1.55	1.64	205171	1.64	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230424	0.409	0.418	0.403	0.409	60374	0.409
SIRI.US	Sirius XM Holdings Inc	20230424	3.82	3.84	3.75	3.78	9878008	3.7552	down	down	correct
SISI.US	Shineco Inc	20230424	0.624	0.624	0.592	0.595	3700	0.595	down	up	incorrect
SITM.US	SiTime Corporation	20230424	117.05	117.6	113.5	115.3	253300	115.3	down	up	incorrect
SIVBP.US	SVB Financial Group	20230424	1.315	1.39	1.1	1.33	113229	1.33	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230424	3.9	3.9	3.9	3.9	3713	3.9
SKIN.US	The Beauty Health Company	20230424	13.03	13.06	12.475	12.6	1522900	12.6	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20230424	10.25	10.25	10.24	10.25	34700	10.25
SKYAU.US	Skydeck Acquisition Corp	20230424	10.23	10.23	10.23	10.23	0	10.23
SKYAW.US	Skydeck Acquisition Corp. Warrants	20230424	0.0048	0.0048	0.001	0.0021	92811	0.0021	down	down	correct
SKYT.US	SkyWater Technology Inc	20230424	9.83	9.99	9.4	9.53	166478	9.53	down	down	correct
SKYW.US	SkyWest Inc	20230424	24.26	24.46	23.93	24.07	323000	24.07	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230424	167.67	168.22	162.62	164.13	549300	164.13	down	down	correct
SLAMU.US	Slam Corp	20230424	10.68	10.68	10.68	10.68	100	10.68
SLAMW.US	Slam Corp	20230424	0.1801	0.1849	0.18	0.1801	4427	0.1801
SLCR.US	Silver Crest Acquisition Corporation	20230424	4.19	4.38	4.07	4.33	515356	4.33	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230424	0.57	0.595	0.5401	0.595	25052	0.595	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20230424	4.86	4.96	4.6	4.81	23200	4.81	down	down	correct
SNY.US	Sanofi	20230424	56.31	56.74	56.16	56.61	1043900	56.61	up	up	correct
SLGC.US	Somalogic Inc	20230424	3.08	3.14	2.93	2.96	637700	2.96	down	up	incorrect
SLGCW.US	SomaLogic Inc	20230424	0.3725	0.3725	0.37	0.37	2142	0.37	down	down	correct
SLGG.US	Super League Gaming Inc	20230424	0.579	0.639	0.505	0.58	527500	0.58	up	up	correct
SLGL.US	Sol	20230424	3.565	3.876	3.55	3.62	14300	3.62	up	up	correct
SLGN.US	Silgan Holdings Inc	20230424	53.94	54.92	53.94	54.29	426980	54.29	up	up	correct
SLM.US	SLM Corporation	20230424	14.62	14.77	14.59	14.6	1797500	14.6	down	down	correct
SLMBP.US	SLM Corporation	20230424	61.3	61.3	61.1	61.1	800	61.1	down	up	incorrect
SLN.US	Silence Therapeutics plc	20230424	5.35	5.73	4.58	4.61	125400	4.61	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230424	3.3	3.33	3.2	3.2	5200	3.2	down	down	correct
SLNH.US	Soluna Holdings Inc	20230424	0.27	0.27	0.24	0.24	612800	0.24	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230424	2.6	2.7	2.436	2.7	3000	2.7	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230424	3.95	4.12	3.82	3.82	53000	3.82	down	up	incorrect
SLP.US	Simulations Plus Inc	20230424	43.09	43.51	42.89	43.04	48300	43.04	down	down	correct
SLRC.US	SLR Investment Corp	20230424	14.49	14.55	14.42	14.49	170232	14.49
SLRX.US	Salarius Pharmaceuticals Inc	20230424	1.67	1.73	1.602	1.73	15900	1.73	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20230424	1.4	1.47	1.32	1.35	190700	1.35	down	up	incorrect
SLVRU.US	SilverSPAC Inc Unit	20230424	10.28	10.28	10.28	10.28	0	10.28
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230424	10.45	10.5	10.43	10.46	5600	10.46	up	up	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230424	10.51	10.51	10.51	10.51	614	10.51
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20230424	0.0246	0.031	0.024	0.031	550	0.031	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20230424	36.39	36.42	35.89	35.95	17495	35.7122	down	down	correct
SMBK.US	SmartFinancial Inc	20230424	21.73	22.06	21.66	21.69	21381	21.6056	down	down	correct
SMCI.US	Super Micro Computer Inc	20230424	97.51	103.37	96.91	98.59	4235100	98.59	up	up	correct
SMID.US	Smith	20230424	16.93	18.14	16.31	16.35	6100	16.35	down	down	correct
SMIT.US	Schmitt Industries Inc	20230424	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230424	26.94	27.84	26.5	27.74	36500	27.74	up	up	correct
SMMF.US	Summit Financial Group Inc	20230424	19	19.68	19	19.23	17900	19.23	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230424	1.58	1.58	1.43	1.51	1988800	1.51	down	down	correct
SMPL.US	The Simply Good Foods Company	20230424	36.11	36.36	35.94	36.02	344200	36.02	down	down	correct
SMSI.US	Smith Micro Software Inc	20230424	1.18	1.23	1.14	1.14	216900	1.14	down	down	correct
SMTC.US	Semtech Corporation	20230424	20.61	20.98	20.53	20.97	1551700	20.97	up	up	correct
SMTI.US	Sanara MedTech Inc	20230424	45.98	46	43.5	44.35	8300	44.35	down	down	correct
SNAX.US	Stryve Foods Inc	20230424	0.41	0.419	0.41	0.416	51400	0.416	up	up	correct
SNAXW.US	Stryve Foods Inc	20230424	0.0154	0.0154	0.0154	0.0154	451	0.0154
SNBR.US	Sleep Number Corporation	20230424	24.82	25	24.31	24.54	434500	24.54	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230424	0.34	0.37	0.326	0.342	150400	0.342	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20230424	0.96	0.98	0.95	0.95	83900	0.95	down	up	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230424	16.655	18.065	16.63	17.92	9400	17.92	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230424	19.2	19.44	18.84	19.09	143000	19.09	down	down	correct
SND.US	Smart Sand Inc	20230424	1.65	1.76	1.63	1.715	315200	1.715	up	up	correct
SNDL.US	Sundial Growers Inc	20230424	1.46	1.485	1.29	1.42	7365500	1.42	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230424	21.5	21.585	21.04	21.28	399600	21.28	down	down	correct
SNES.US	SenesTech Inc	20230424	1.42	1.47	1.27	1.27	112500	1.27	down	up	incorrect
SNEX.US	StoneX Group Inc	20230424	102.24	103.07	100.88	101.15	74500	101.15	down	down	correct
SNFCA.US	Security National Financial Corporation	20230424	7.08	7.28	7.08	7.25	24800	7.25	up	up	correct
SNGX.US	Soligenix Inc	20230424	1.68	1.68	1.505	1.54	29354	1.54	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230424	1.01	1.03	0.94	1.02	44800	1.02	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230424	9.48	9.665	9.22	9.3	17500	9.3	down	down	correct
SNPS.US	Synopsys Inc	20230424	375.68	380.85	374.21	375.67	490400	375.67	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230424	0.94	1.05	0.935	0.95	67900	0.95	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230424	10.04	10.04	10.03	10.03	3200	10.03	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20230424	10.03	10.03	10.03	10.03	0	10.03
SNSE.US	Sensei Biotherapeutics Inc	20230424	1.4	1.6231	1.33	1.58	262106	1.58	up	up	correct
SNT.US	Senstar Technologies Ltd.	20230424	1.49	1.49	1.45	1.49	14000	1.49
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230424	1.62	1.63	1.559	1.58	1800	1.58	down	up	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20230424	5.92	5.95	5.79	5.83	20058000	5.83	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20230424	1.9	1.94	1.9	1.9	22700	1.9
SOHOB.US	Sotherly Hotels Inc	20230424	24.2	24.2	24.2	24.2	600	24.2
SOHON.US	Sotherly Hotels Inc	20230424	24.05	24.06	24.05	24.05	800	24.05
SOHOO.US	Sotherly Hotels Inc	20230424	24	24	24	24	0	24
SOHU.US	Sohu.com Limited	20230424	13.75	13.78	13.58	13.66	13200	13.66	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230424	0.51	0.55	0.51	0.52	374800	0.52	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230424	0.05	0.05	0.0402	0.049	5085	0.049	down	down	correct
SONM.US	Sonim Technologies Inc	20230424	1.19	1.2	1.13	1.17	338100	1.17	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230424	0.25	0.27	0.22	0.26	1807500	0.26	up	up	correct
SONO.US	Sonos Inc	20230424	20.44	20.83	20.28	20.75	1809000	20.75	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20230424	0.97	0.991	0.97	0.98	27600	0.98	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230424	4.65	4.815	4.64	4.8	16300	4.8	up	up	correct
SOTK.US	Sono	20230424	5.2	5.33	5.18	5.33	48200	5.33	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230424	16.94	17.73	16.8	16.8	145000	16.8	down	down	correct
SP.US	SP Plus Corporation	20230424	34.82	34.85	34.11	34.16	54900	34.16	down	down	correct
SPCB.US	SuperCom Ltd	20230424	1.38	1.38	1.29	1.33	34200	1.33	down	down	correct
SPFI.US	South Plains Financial Inc	20230424	20.84	21.07	20.84	20.96	29200	20.828	up	up	correct
SPI.US	SPI Energy Co. Ltd	20230424	1.33	1.5	1.33	1.43	157200	1.43	up	up	correct
SPLK.US	Splunk Inc	20230424	91.12	91.75	88.11	90	1036100	90	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230424	20.69	20.73	20.51	20.6	78600	20.6	down	down	correct
SPOK.US	Spok Holdings Inc	20230424	11.9	12.16	11.9	12.08	180811	12.08	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230424	0.71	0.71	0.69	0.69	478100	0.69	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230424	2.25	2.25	2.02	2.13	357200	2.13	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230424	1.65	1.71	1.63	1.71	247800	1.71	up	up	correct
SPSC.US	SPS Commerce Inc	20230424	152.24	155.11	149.24	150.88	219200	150.88	down	down	correct
SPT.US	Sprout Social Inc	20230424	52.32	52.95	50.84	51.75	564000	51.75	down	up	incorrect
SPTN.US	SpartanNash Company	20230424	24.7	24.97	24.7	24.88	132500	24.88	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230424	6.14	6.26	6.095	6.2	458100	6.2	up	up	correct
SPWR.US	SunPower Corporation	20230424	13.92	14.3	13.55	14.21	3357900	14.21	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230424	0.99	0.99	0.952	0.953	21400	0.953	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230424	18.085	18.089	17.78	17.78	3300	17.5849	down	down	correct
SQL.US	SeqLL Inc. Common stock	20230424	0.447	0.47	0.405	0.45	1124700	0.45	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230424	0.035	0.0409	0.035	0.0409	2752	0.0409	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230424	11.88	12.15	11.7	11.86	768900	11.86	down	up	incorrect
SRAX.US	SRAX Inc	20230424	0.51	0.51	0.51	0.51	0	0.51
SRCE.US	1st Source Corporation	20230424	43.35	44.32	43.35	43.99	80559	43.6523	up	up	correct
SRCL.US	Stericycle Inc	20230424	42.12	42.56	42.04	42.26	350700	42.26	up	up	correct
SRDX.US	Surmodics Inc	20230424	23.94	24.12	23.4	23.64	62100	23.64	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20230424	1.13	1.16	1.06	1.08	96200	1.08	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20230424	0.335	0.34	0.318	0.33	1920740	0.33	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230424	127.17	127.89	125.75	126.68	567100	126.68	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230424	43.33	43.33	43.33	43.33	0	43.33
SRRK.US	Scholar Rock Holding Corporation	20230424	7.63	7.755	7.3	7.34	277600	7.34	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230424	4.95	4.95	4.824	4.85	66800	4.85	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20230424	0.65	0.676	0.567	0.65	42300	0.65
SSB.US	South State Corporation	20230424	68.74	69.01	68.02	68.26	562664	67.7153	down	down	correct
SSBI.US	Summit State Bank	20230424	14.32	14.6636	14.31	14.6636	2951	14.5467	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230424	23.06	23.16	22.47	23.12	17100	23.0249	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20230424	1.1	1.1	1.05	1.05	16700	1.05	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20230424	56.9	57.11	56.415	56.66	674276	56.66	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230424	3.11	3.23	3.11	3.23	1400	3.23	up	up	correct
SSP.US	The E.W. Scripps Company	20230424	8.82	9.13	8.82	9.09	249600	9.09	up	up	correct
SSRM.US	SSR Mining Inc	20230424	14.91	14.995	14.76	14.92	1365176	14.8555	up	up	correct
SSSS.US	SuRo Capital Corp	20230424	3.67	3.75	3.65	3.72	80700	3.72	up	down	incorrect
SSTI.US	ShotSpotter Inc	20230424	28.55	28.55	27.87	28.23	39100	28.23	down	down	correct
SSYS.US	Stratasys Ltd	20230424	14.8	15.01	14.77	14.93	414400	14.93	up	up	correct
STAA.US	STAAR Surgical Company	20230424	69.91	71.04	69.25	70.94	572700	70.94	up	up	correct
STAB.US	Statera Biopharma Inc	20230424	0.021	0.0237	0.02	0.0237	251005	0.0237	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230424	1.35	1.36	1.26	1.3	20900	1.3	down	down	correct
STBA.US	S&T Bancorp Inc	20230424	27.51	28.12	27.5	27.84	302175	27.4987	up	up	correct
STCN.US	Steel Connect Inc	20230424	0.99	1	0.93	0.95	774400	0.95	down	down	correct
STEP.US	StepStone Group Inc	20230424	23.23	23.4	22.94	23.18	312500	23.18	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230424	11.21	11.32	11.05	11.1	61700	11.1	down	down	correct
STGW.US	MDC Partners Inc	20230424	6.45	6.59	6.37	6.48	332700	6.48	up	down	incorrect
STIM.US	Neuronetics Inc	20230424	2.2	2.24	2.12	2.22	154000	2.22	up	up	correct
STKL.US	SunOpta Inc	20230424	8.11	8.17	8	8.07	350600	8.07	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230424	8.15	8.15	7.97	8	67100	8	down	down	correct
STLD.US	Steel Dynamics Inc	20230424	109.72	110.69	108.51	109.04	1448200	109.04	down	up	incorrect
STNE.US	StoneCo Ltd	20230424	11.73	12.1	11.68	11.73	7907200	11.73
STOK.US	Stoke Therapeutics Inc	20230424	8.58	8.87	8.07	8.1	119700	8.1	down	down	correct
STRA.US	Strategic Education Inc	20230424	92.79	93.24	92.11	92.85	87800	92.85	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230424	0.401	0.436	0.371	0.376	283300	0.376	down	down	correct
STRL.US	Sterling Construction Company Inc	20230424	37.1	37.85	37.05	37.38	184100	37.38	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230424	1.75	1.78	1.75	1.77	9359	1.77	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20230424	4.71	4.8	4.55	4.6	221100	4.6	down	down	correct
STRR.US	Star Equity Holdings Inc	20230424	0.8	0.82	0.79	0.8	3600	0.8
STRRP.US	Star Equity Holdings Inc	20230424	8.21	8.21	8.2	8.2	300	8.2	down	up	incorrect
STRS.US	Stratus Properties Inc	20230424	21.09	21.72	20.95	21.5	4800	21.5	up	up	correct
STRT.US	Strattec Security Corporation	20230424	19.84	20.11	19.84	19.9	2000	19.9	up	down	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20230424	1.06	1.09	1.03	1.03	288500	1.03	down	down	correct
STTK.US	Shattuck Labs Inc	20230424	2.9	2.99	2.849	2.95	11000	2.95	up	up	correct
STX.US	Seagate Technology Holdings plc	20230424	56.44	57.08	55.78	57.01	2325200	57.01	up	up	correct
SUMO.US	Sumo Logic Inc	20230424	12.01	12.02	12.01	12.01	2016264	12.01
SUNW.US	Sunworks Inc	20230424	0.95	0.95	0.87	0.905	928800	0.905	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230424	38.61	38.61	37.04	37.71	262500	37.71	down	down	correct
SURF.US	Surface Oncology Inc	20230424	0.629	0.65	0.62	0.63	122300	0.63	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230424	4.68	4.755	4.52	4.53	58700	4.53	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230424	1.18	1.2399	1.151	1.18	10288	1.18
SVC.US	Service Properties Trust	20230424	9.21	9.2604	9.08	9.19	612937	9.19	down	down	correct
SVFD.US	Save Foods Inc	20230424	0.809	0.809	0.77	0.8	4400	0.8	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20230424	10.49	10.49	10.49	10.49	0	10.49
SVRA.US	Savara Inc	20230424	1.77	1.83	1.765	1.82	42800	1.82	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230424	0.88	0.92	0.87	0.9	10400	0.9	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230424	1.59	1.63	1.58	1.61	17665	1.61	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230424	0.0506	0.0506	0.0506	0.0506	260	0.0506
SWAV.US	ShockWave Medical Inc	20230424	287.86	288.599	271.458	282.94	779900	282.94	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230424	12.2	12.45	12.15	12.43	368000	12.43	up	up	correct
SWIM.US	Latham Group Inc	20230424	2.23	2.335	2.21	2.33	367700	2.33	up	up	correct
SWKH.US	SWK Holdings Corporation	20230424	17.42	18.06	17.42	17.5	3000	17.5	up	up	correct
SWKS.US	Skyworks Solutions Inc	20230424	107	107.04	105.23	106.16	1536200	106.16	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230424	10.2	10.2	10.2	10.2	0	10.2
SWSSU.US	Springwater Special Situations Corp Unit	20230424	10.59	10.59	10.59	10.59	0	10.59
SWTX.US	SpringWorks Therapeutics Inc	20230424	23.76	24	23.16	23.84	620800	23.84	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230424	0.229	0.23	0.19	0.2	307600	0.2	down	down	correct
SY.US	So	20230424	2.79	2.83	2.62	2.71	178400	2.71	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20230424	50.09	50.52	49.155	49.32	59347	49.32	down	up	incorrect
SYBX.US	Synlogic Inc	20230424	0.65	0.67	0.64	0.64	37000	0.64	down	down	correct
SYNA.US	Synaptics Incorporated	20230424	95.1	95.99	93.14	93.87	367800	93.87	down	down	correct
SYNH.US	Syneos Health Inc	20230424	39.62	39.85	39.23	39.44	664000	39.44	down	down	correct
SYPR.US	Sypris Solutions Inc	20230424	2.16	2.22	2.11	2.11	4200	2.11	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20230424	2.68	2.83	2.67	2.82	69800	2.82	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20230424	0.115	0.12	0.1084	0.1108	2944425	0.1108	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230424	0.0725	0.0725	0.0725	0.0725	1	0.0725
SZZLU.US	Sizzle Acquisition Corp. Unit	20230424	10.3	10.3	10.3	10.3	0	10.3
TA.US	TravelCenters of America Inc	20230424	86.82	87	86.35	86.7	385600	86.7	down	down	correct
TACT.US	TransAct Technologies Incorporated	20230424	6.12	6.15	5.75	5.77	45400	5.77	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20230424	3.55	3.6189	3.55	3.58	3771	3.5323	up	up	correct
TAKMX.US	TAKMX	20230424	8.39	8.39	8.39	8.39	0	8.39
TALK.US	Talkspace Inc	20230424	0.79	0.82	0.788	0.808	294800	0.808	up	up	correct
TALKW.US	Talkspace Inc	20230424	0.08	0.08	0.0675	0.08	1200	0.08
TALS.US	Talaris Therapeutics Inc	20230424	2.44	2.73	2.44	2.64	528800	2.64	up	up	correct
TANH.US	Tantech Holdings Ltd	20230424	1.75	2.005	1.73	1.77	3600	1.77	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230424	25.15	25.15	25.08	25.08	9700	25.08	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20230424	25.347	25.37	25.33	25.34	1876	24.8429	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230424	25.07	25.08	25.07	25.07	2800	25.07
TAOP.US	Taoping Inc	20230424	0.65	0.65	0.65	0.65	2200	0.65
TARA.US	Protara Therapeutics Inc	20230424	3.45	3.63	3.356	3.59	54000	3.59	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230424	14.73	14.84	14.171	14.62	83300	14.62	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230424	13.1	13.305	12.71	12.77	211900	12.77	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20230424	3.71	4.06	3.64	3.8	976100	3.8	up	up	correct
TATT.US	TAT Technologies Ltd	20230424	5.7373	5.7373	5.7373	5.7373	569	5.7373
TAYD.US	Taylor Devices Inc	20230424	20.29	21.25	20.29	21.24	13000	21.24	up	up	correct
TBBK.US	The Bancorp Inc	20230424	27.25	27.75	27.1	27.3	168200	27.3	up	down	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20230424	10.14	10.19	10.14	10.15	4825	10.15	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230424	10.17	10.26	10.16	10.26	4000	10.26	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230424	0.1498	0.15	0.149	0.15	412	0.15	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230424	2.37	2.395	2.33	2.36	728000	2.36	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230424	0.31	0.31	0.31	0.31	60	0.31
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230424	15.43	15.59	15.39	15.49	52479	15.49	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20230424	1.03	1.03	1.01	1.015	88600	1.015	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230424	0.0711	0.0711	0.071	0.071	1945	0.071	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230424	18.05	18.15	17.575	17.81	13473	17.4369	down	down	correct
TBPH.US	Theravance Biopharma Inc	20230424	11.56	11.59	10.99	11.26	436600	11.26	down	down	correct
TC.US	TuanChe ADR	20230424	0.58	0.63	0.5659	0.577	10499	0.577	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230424	14.325	14.325	14.15	14.15	23380	14.15	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230424	51.59	52.14	51	51.12	398600	51.12	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230424	20.13	20.71	19.79	20.19	29000	20.19	up	up	correct
TCBK.US	TriCo Bancshares	20230424	38.42	38.62	37.81	37.89	47800	37.89	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230424	11.55	11.624	11.48	11.6	6700	11.6	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230424	14	14.02	13.75	13.78	21800	13.78	down	down	correct
TCCO.US	Technical Communications Corporation	20230424	0.65	0.8	0.65	0.75	7800	0.75	up	up	correct
TCFC.US	The Community Financial Corporation	20230424	31.28	31.72	30.8	30.9	4000	30.9	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230424	18.57	18.57	18.02	18.14	171900	18.14	down	down	correct
TCOM.US	Trip.com Group Limited	20230424	36	36.1	35.105	35.79	4179690	35.79	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230424	1.76	1.84	1.75	1.78	18800	1.78	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20230424	10.14	10.18	9.96	10	121300	10	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20230424	1.71	1.86	1.705	1.82	461100	1.82	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20230424	2.54	2.54	2.414	2.49	1900	2.49	down	down	correct
TCX.US	Tucows Inc	20230424	22.19	22.75	21.13	22.03	52887	22.03	down	down	correct
TDS.US	PV	20230424	13.47	13.7	13.34	13.45	39180	13.45	down	down	correct
TDUP.US	ThredUp Inc	20230424	2.84	2.87	2.74	2.785	350800	2.785	down	down	correct
TDW.US	WT	20230424	3.37	3.37	3.34	3.34	1459	3.34	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230424	157.85	158.46	154.19	154.81	933747	154.81	down	down	correct
TECH.US	Bio	20230424	83.52	84.23	83.3705	84.1	1018887	84.0179	up	up	correct
TECTP.US	Tectonic Financial Inc	20230424	10.02	10.02	10.02	10.02	0	9.7968
TEDU.US	Tarena International Inc	20230424	3.68	3.78	3.68	3.78	4400	3.78	up	up	correct
TELA.US	TELA Bio Inc	20230424	9.45	9.71	9.25	9.46	140800	9.46	up	up	correct
TELL.US	Tellurian Inc	20230424	1.37	1.47	1.34	1.44	9987000	1.44	up	up	correct
TENB.US	Tenable Holdings Inc	20230424	46.48	46.48	44.89	45.4	1355300	45.4	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230424	0.35	0.352	0.32	0.338	716700	0.338	down	down	correct
TER.US	Teradyne Inc	20230424	97.96	98.7	96.83	97.6	836714	97.6	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230424	13.25	13.3	12.58	13.23	252416	13.23	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20230424	8.77	8.78	8.76	8.76	80152	8.76	down	down	correct
TFC.US	PR	20230424	21.61	21.78	21.4	21.67	87834	21.3285	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230424	0.663	0.663	0.551	0.603	211700	0.603	down	down	correct
TFSL.US	TFS Financial Corporation	20230424	12.47	12.58	12.39	12.48	220973	12.48	up	up	correct
TGH.US	PB	20230424	20.7364	20.7364	20.16	20.26	3411	20.26	down	down	correct
TGLS.US	Tecnoglass Inc	20230424	46.69	47.63	44.95	45.63	568700	45.63	down	down	correct
TGTX.US	TG Therapeutics Inc	20230424	22.14	22.89	22.03	22.63	2776800	22.63	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230424	10.41	10.41	10.27	10.27	1300	10.27	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20230424	10.424	10.424	10.424	10.424	0	10.424
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230424	0.05	0.05	0.05	0.05	0	0.05
TH.US	Target Hospitality Corp	20230424	12.84	13.03	12.77	13	370500	13	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230424	10.17	10.19	10.17	10.19	258400	10.19	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230424	10.18	10.18	10.18	10.18	100	10.18
THFF.US	First Financial Corporation	20230424	34.06	34.45	33.95	34.07	44732	34.07	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230424	1.97	2	1.8	1.93	143100	1.93	down	down	correct
THRM.US	Gentherm Incorporated	20230424	57.25	58.18	56.63	57.53	161600	57.53	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230424	4.61	4.786	4.571	4.63	24000	4.63	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230424	9.55	9.7	9.25	9.53	24700	9.53	down	down	correct
THRY.US	Thryv Holdings Inc	20230424	23.34	23.46	22.48	22.78	87900	22.78	down	up	incorrect
THTX.US	Theratechnologies Inc	20230424	0.98	0.99	0.91	0.94	15300	0.94	down	down	correct
THWWW.US	Target Hospitality Corp	20230424	3.25	3.34	3.25	3.32	2868	3.32	up	up	correct
TIGO.US	Millicom International Cellular S.A	20230424	20.04	20.124	19.89	19.97	45100	19.97	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20230424	3.09	3.09	2.95	2.97	1564400	2.97	down	up	incorrect
TIL.US	Instil Bio Inc	20230424	0.65	0.6729	0.64	0.6423	239651	0.6423	down	down	correct
TILE.US	Interface Inc	20230424	7.85	8.01	7.8	7.85	214579	7.85
TIOA.US	Tio Tech A Class A Ordinary Share	20230424	10.18	10.18	10.18	10.18	0	10.18
TIOAU.US	Tio Tech A	20230424	10.25	10.25	10.25	10.25	0	10.25
TIPLX.US	Total Income + Real Estate Fund Class L	20230424	32.73	32.73	32.73	32.73	0	32.73
TIPPX.US	Total Income + Real Estate Fund CL C	20230424	31.08	31.08	31.08	31.08	0	31.08
TIPRX.US	Totl In Rl Est A	20230424	33.22	33.22	33.22	33.22	0	33.22
TIPT.US	Tiptree Inc	20230424	14.7	14.94	14.69	14.84	35857	14.7842	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230424	34.06	34.06	34.06	34.06	0	34.06
TIRX.US	Tian Ruixiang Holdings Ltd	20230424	1.1	1.17	1.1	1.15	8100	1.15	up	up	correct
TITN.US	Titan Machinery Inc	20230424	30.5	32.14	30.33	32.02	314600	32.02	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230424	0.143	0.146	0.132	0.137	338000	0.137	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230424	2.06	2.15	1.952	2.02	19900	2.02	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230424	4.25	4.42	4.2322	4.42	861	4.42	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20230424	0.515	0.516	0.48	0.504	64000	0.504	down	down	correct
TLRY.US	Tilray Inc	20230424	2.3	2.37	2.28	2.35	9287100	2.35	up	down	incorrect
TLS.US	Telos Corporation	20230424	2.06	2.07	1.93	1.94	761800	1.94	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230424	1.05	1.11	0.91	0.98	210400	0.98	down	down	correct
TMC.US	TMC the metals company Inc	20230424	0.9	0.92	0.88	0.907	957100	0.907	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230424	26.49	27.04	25.91	26.13	218200	26.13	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230424	0.15	0.15	0.146	0.15	7900	0.15
TMDI.US	Titan Medical Inc	20230424	0.1505	0.192	0.1505	0.17	276478	0.17	up	up	correct
TMDX.US	TransMedics Group Inc	20230424	89.36	89.5	83.4	86.02	772500	86.02	down	up	incorrect
TMKR.US	Tastemaker Acquisition Corp	20230424	10.47	10.5	10.45	10.47	13500	10.47
TMKRU.US	Tastemaker Acquisition Corp	20230424	10.41	10.41	10.41	10.41	0	10.41
TMKRW.US	Tastemaker Acquisition Corp	20230424	0.0799	0.091	0.079	0.091	66953	0.091	up	up	correct
TMUS.US	T	20230424	146.13	146.7699	145.62	145.86	3889320	145.86	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20230424	36.48	37.908	35.95	36.87	2394000	36.87	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230424	3.56	3.64	3.45	3.54	80200	3.54	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230424	0.4868	0.49	0.471	0.471	67054	2.9438	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230424	5.37	6.25	5.33	5.81	1704100	5.81	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230424	10.62	11.14	10.61	11.14	1800	11.14	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20230424	0.535	0.55	0.521	0.525	51600	0.525	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230424	0.055	0.0695	0.055	0.0695	802	0.0695	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230424	0.67	0.77	0.67	0.74	33100	0.74	up	up	correct
TOPS.US	Top Ships Inc	20230424	0.8	0.8	0.78	0.78	277100	0.78	down	up	incorrect
TOUR.US	Tuniu Corporation	20230424	1.78	1.84	1.76	1.82	323100	1.82	up	up	correct
TOWN.US	TowneBank	20230424	24.52	24.81	24.35	24.44	141200	24.44	down	down	correct
TPIC.US	TPI Composites Inc	20230424	12.82	13.095	12.62	13.03	566900	13.03	up	up	correct
TPST.US	Tempest Therapeutics Inc	20230424	2.22	2.25	2.1	2.12	20500	2.12	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230424	14.31	15.245	13.91	14.06	36000	14.06	down	up	incorrect
TREE.US	LendingTree Inc	20230424	24	24.07	23.34	23.9	116100	23.9	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230424	5.39	5.5	5.23	5.38	40900	5.38	down	down	correct
TRIB.US	Trinity Biotech plc	20230424	1.08	1.1	1.01	1.05	49900	1.05	down	down	correct
TRIN.US	Trinity Capital Inc	20230424	12.07	12.22	12.005	12.01	201116	12.01	down	up	incorrect
TRIP.US	TripAdvisor Inc	20230424	18.05	18.24	17.74	18.04	2209000	18.04	down	down	correct
TRIS.US	UN	20230424	10.655	10.655	10.655	10.655	0	10.655
TRKAW.US	Troika Media Group Inc	20230424	0.064	0.067	0.0617	0.067	63560	0.067	up	up	correct
TRMB.US	Trimble Inc	20230424	47.46	47.63	46.95	47.51	937300	47.51	up	up	correct
TRMD.US	TORM plc	20230424	32.25	34.078	32.17	33.74	470988	33.74	up	up	correct
TRMK.US	Trustmark Corporation	20230424	23.41	24.01	23.37	23.76	206669	23.76	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230424	5.51	5.51	5.38	5.44	78900	5.44	down	down	correct
TRNS.US	Transcat Inc	20230424	81.17	82.67	80.56	82.34	48600	82.34	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230424	10.54	10.54	10.54	10.54	0	10.54
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230424	10.56	10.56	10.56	10.56	0	10.56
TROO.US	TROOPS Inc	20230424	4.45	4.49	4.06	4.49	8800	4.49	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230424	112.09	112.77	111.28	112.5	760800	112.5	up	up	correct
TRS.US	TriMas Corporation	20230424	26.91	27.2862	26.74	26.75	52569	26.7084	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230424	29.36	30.06	29.36	29.42	101964	29.42	up	up	correct
TRTN.US	PE	20230424	18.385	18.8	18.385	18.78	20464	18.78	up	down	incorrect
TRUE.US	TrueCar Inc	20230424	2.61	2.63	2.56	2.6	173800	2.6	down	down	correct
TRUP.US	Trupanion Inc	20230424	33.2	34.14	32.92	33.06	918500	33.06	down	down	correct
TRVG.US	trivago N.V	20230424	1.44	1.53	1.44	1.49	256500	1.49	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230424	2.98	2.98	2.61	2.77	174000	2.77	down	up	incorrect
TRVN.US	Trevena Inc	20230424	0.7	0.7	0.651	0.66	77400	0.66	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230424	8.85	9.12	8.74	9.12	12300	9.12	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230424	27.21	27.45	26.84	26.84	16103	26.5728	down	down	correct
TSCO.US	Tractor Supply Company	20230424	247	250.8899	246.43	249.97	921245	249.97	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230424	45.06	45.16	44.68	44.8	579800	44.8	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20230424	0.719	0.76	0.64	0.666	461800	0.666	down	down	correct
TSIFX.US	TSIFX	20230424	8.91	8.91	8.91	8.91	0	8.91
TSLA.US	Tesla Inc	20230424	164.65	165.65	158.61	162.55	140006594	162.55	down	down	correct
TSP.US	TuSimple Holdings Inc	20230424	1.32	1.335	1.27	1.31	1032100	1.31	down	down	correct
TSRI.US	TSR Inc	20230424	7.945	7.945	7.9376	7.9376	1737	7.9376	down	down	correct
TSVT.US	2seventy bio Inc	20230424	8.55	8.695	8.25	8.46	770800	8.46	down	up	incorrect
TTCF.US	Tattooed Chef Inc	20230424	1.61	1.63	1.55	1.6	310300	1.6	down	down	correct
TTD.US	The Trade Desk Inc	20230424	62.26	62.916	60.81	61.46	1990200	61.46	down	down	correct
TTEC.US	TTEC Holdings Inc	20230424	35.49	35.74	34.44	34.61	123600	34.61	down	down	correct
TTEK.US	Tetra Tech Inc	20230424	141.93	143.425	138.9	139.9	277161	139.9	down	down	correct
TTGT.US	TechTarget Inc	20230424	34.54	34.81	33.83	34.24	125800	34.24	down	down	correct
TTMI.US	TTM Technologies Inc	20230424	12.28	12.39	12.17	12.25	317900	12.25	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20230424	0.8	0.8	0.75	0.76	3500	0.76	down	down	correct
TTOO.US	T2 Biosystems Inc	20230424	0.37	0.37	0.352	0.353	175200	0.353	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230424	4.48	4.58	4.45	4.51	34200	4.51	up	up	correct
TTWO.US	Take	20230424	124.61	128	124.27	127.79	1958200	127.79	up	up	correct
TURN.US	180 Degree Capital Corp	20230424	4.83	4.91	4.83	4.87	3000	4.87	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230424	4.12	4.26	4.08	4.19	102500	4.19	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230424	21.26	21.29	20.55	21.1	301292	21.1	down	up	incorrect
TW.US	Tradeweb Markets Inc	20230424	72.36	72.68	70.81	71.33	1118800	71.33	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230424	10.18	10.18	10.18	10.18	0	10.18
TWCBU.US	Bilander Acquisition Corp. Unit	20230424	9.91	9.91	9.91	9.91	0	9.91
TWIN.US	Twin Disc Incorporated	20230424	9.01	9.18	8.61	8.97	16600	8.97	down	up	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230424	6.35	6.465	6.2	6.29	449000	6.29	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230424	10.4	10.4	10.4	10.4	0	10.4
TWLVW.US	Twelve Seas Investment Company II	20230424	0.0501	0.07	0.05	0.0501	42532	0.0501
TWNK.US	Hostess Brands Inc	20230424	24.63	24.84	24.6	24.74	357900	24.74	up	up	correct
TWOU.US	2U Inc	20230424	5.06	5.235	4.88	5.2	978000	5.2	up	up	correct
TWST.US	Twist Bioscience Corporation	20230424	13.72	13.74	13.27	13.63	1123900	13.63	down	down	correct
TXG.US	10x Genomics Inc	20230424	53.71	54.42	52.86	54.27	778700	54.27	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230424	3.7	3.75	3.6	3.7	24600	3.7
TXN.US	Texas Instruments Incorporated	20230424	177.14	177.43	175.34	175.9	3360100	174.5561	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20230424	109.92	110.03	107.165	108.23	962151	108.23	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230424	14.27	14.27	12.6	12.61	18400	12.61	down	up	incorrect
TZOO.US	Travelzoo	20230424	5.81	6.35	5.81	6.27	167400	6.27	up	up	correct
UAL.US	United Airlines Holdings Inc	20230424	44.62	44.88	43.27	43.93	5935400	43.93	down	down	correct
UBCP.US	United Bancorp Inc	20230424	12.57	12.695	12.57	12.6413	3650	12.6413	up	up	correct
UBFO.US	United Security Bancshares	20230424	6.05	6.18	5.98	6.09	24300	6.09	up	up	correct
UBOH.US	United Bancshares Inc	20230424	19.75	19.75	19.75	19.75	0	19.75
UBSI.US	United Bankshares Inc	20230424	33.42	34.35	33.01	33.73	662096	33.73	up	up	correct
UBX.US	Unity Biotechnology Inc	20230424	2.32	2.38	2.03	2.19	1332300	2.19	down	down	correct
UCBI.US	United Community Banks Inc	20230424	26.23	26.75	26.04	26.1	635369	26.1	down	down	correct
UCBIO.US	United Community Banks Inc	20230424	22.12	22.975	22	22	2400	22	down	down	correct
UCL.US	uCloudlink Group Inc	20230424	3.86	4.5799	3.86	4.425	180196	4.425	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230424	29.59	29.94	29.2	29.5	235800	29.5	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230424	8.94	8.99	8.775	8.94	277400	8.94
UEIC.US	Universal Electronics Inc	20230424	10.16	10.42	10.07	10.19	136400	10.19	up	down	incorrect
UFCS.US	United Fire Group Inc	20230424	27.18	27.34	26.8368	26.9	36427	26.9	down	down	correct
UFPI.US	UFP Industries Inc	20230424	80.53	81.055	79.78	80.11	188981	80.11	down	down	correct
UFPT.US	UFP Technologies Inc	20230424	141.43	143.89	139.25	141.65	86300	141.65	up	up	correct
UG.US	United	20230424	9.98	10.25	9.98	10.03	7500	10.03	up	up	correct
UGRO.US	urban	20230424	1.96	2.0387	1.81	1.82	45140	1.82	down	down	correct
UHAL.US	AMERCO	20230424	61.04	61.77	60.83	61.77	106900	61.77	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230424	2.62	3.3	2.62	3.18	1701500	3.18	up	down	incorrect
UK.US	Ucommune International Ltd	20230424	0.95	0.95	0.9102	0.9472	178483	0.9472	down	down	correct
UKOMW.US	Ucommune International Ltd	20230424	0.027	0.027	0.027	0.027	805	0.027
ULBI.US	Ultralife Corporation	20230424	4.06	4.07	4.05	4.05	6100	4.05	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230424	9.53	9.62	9.31	9.39	474200	9.39	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230424	28.97	29.57	28.77	28.99	45000	28.99	up	up	correct
ULTA.US	Ulta Beauty Inc	20230424	539.78	548.56	539.05	547.4	475800	547.4	up	up	correct
UMBF.US	UMB Financial Corporation	20230424	58.33	59.11	57.51	57.93	417700	57.93	down	down	correct
UNAM.US	Unico American Corporation	20230424	1.08	1.08	1.03	1.03	795	1.03	down	down	correct
UNB.US	Union Bankshares Inc	20230424	22.5	23.18	22.22	23.18	8000	22.8091	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20230424	1.67	1.7	1.56	1.57	225600	1.57	down	down	correct
UNIT.US	Uniti Group Inc	20230424	3.25	3.27	3.17	3.19	1839400	3.19	down	down	correct
UNTY.US	Unity Bancorp Inc	20230424	23.28	23.57	23.28	23.35	29300	23.35	up	up	correct
UONE.US	Urban One Inc	20230424	7.83	7.83	7.67	7.74	11600	7.74	down	down	correct
UONEK.US	Urban One Inc	20230424	5.49	5.72	5.49	5.6	21100	5.6	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20230424	0.49	0.549	0.49	0.5	1900	0.5	up	up	correct
UPLD.US	Upland Software Inc	20230424	3.7	3.74	3.62	3.65	395184	3.65	down	up	incorrect
UPST.US	Upstart Holdings Inc	20230424	15	15.2	14.515	14.82	2000100	14.82	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230424	10.55	10.55	10.55	10.55	0	10.55
UPWK.US	Upwork Inc	20230424	10.69	10.7	9.88	10.02	2065500	10.02	down	down	correct
URBN.US	Urban Outfitters Inc	20230424	26.86	26.98	26.42	26.58	1072100	26.58	down	down	correct
URGN.US	UroGen Pharma Ltd	20230424	9.89	11.59	9.685	11.55	302000	11.55	up	up	correct
UROY.US	Uranium Royalty Corp	20230424	1.85	1.87	1.81	1.84	527300	1.84	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230424	8.56	8.75	8.55	8.65	11100	8.65	up	down	incorrect
USAU.US	U.S. Gold Corp	20230424	4.8	4.8	4.4	4.45	174324	4.45	down	down	correct
USCB.US	US Century Bank	20230424	9.46	9.83	9.46	9.61	13600	9.61	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230424	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230424	1.28	1.36	1.2601	1.36	163421	1.337	up	up	correct
USIO.US	Usio Inc	20230424	1.75	1.75	1.65	1.69	60100	1.69	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230424	159.15	159.15	159.15	159.15	1037	159.15
USQIX.US	USQ Core Real Estate Fund	20230424	27.59	27.59	27.59	27.59	0	27.59
USQSX.US	USQ Core Real Estate Fund	20230424	27.64	27.64	27.64	27.64	0	27.64
UTHR.US	United Therapeutics Corporation	20230424	229.99	231.9	227.03	228.29	416800	228.29	down	down	correct
UTMD.US	Utah Medical Products Inc	20230424	93.13	95.82	93.13	94.1	3600	94.1	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230424	0.76	0.79	0.76	0.76	5800	0.76
UTRS.US	Minerva Surgical Inc. Common Stock	20230424	0.225	0.247	0.225	0.245	31500	0.245	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230424	3.78	3.95	3.71	3.95	1700	3.95	up	up	correct
UVSP.US	Univest Financial Corporation	20230424	21.51	21.925	21.36	21.52	65377	21.261	up	up	correct
UXIN.US	Uxin Limited	20230424	0.97	0.97	0.91	0.911	305500	0.911	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230424	35	35.47	34.555	34.8	19154	34.8	down	down	correct
VACC.US	Vaccitech plc	20230424	2.52	2.525	2.43	2.45	12900	2.45	down	down	correct
VALN.US	Valneva SE	20230424	10.35	11.25	10.35	10.47	5300	10.47	up	up	correct
VEON.US	VEON Ltd	20230424	19.85	20.09	18.98	19.57	58300	19.57	down	down	correct
VALU.US	Value Line Inc	20230424	48.1	48.1	45.53	45.53	521	45.2523	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230424	10.03	10.03	10.03	10.03	0	10.03
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230424	1.99	1.99	1.83	1.85	142900	1.85	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20230424	53.9	53.9	53.9	53.9	0	53.9
VBIV.US	VBI Vaccines Inc	20230424	3.2	3.24	2.82	2.89	153900	2.89	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20230424	0.179	0.184	0.173	0.177	636700	0.177	down	down	correct
VBNK.US	VersaBank Common Shares	20230424	7.52	7.555	7.42	7.42	6300	7.42	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20230424	17.66	17.975	17.4	17.68	720967	17.4576	up	up	correct
VC.US	Visteon Corporation	20230424	147.48	152.19	147.4	151.2	354700	151.2	up	up	correct
VCEL.US	Vericel Corporation	20230424	30.71	30.97	30.06	30.19	165200	30.19	down	up	incorrect
VCMIX.US	Versus Capital Multi	20230424	27.81	27.81	27.81	27.81	0	27.81
VCNX.US	Vaccinex Inc	20230424	0.4	0.4	0.39	0.39	40200	0.39	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230424	27.73	27.73	27.73	27.73	0	27.73
VCTR.US	Victory Capital Holdings Inc	20230424	30.5	30.73	30.2	30.47	204600	30.47	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230424	10.25	10.28	10.25	10.28	9700	10.28	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230424	10.28	10.28	10.28	10.28	150	10.28
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230424	0.0881	0.0881	0.0881	0.0881	97	0.0881
VCYT.US	Veracyte Inc	20230424	23.05	23.545	22.72	23.21	465600	23.21	up	down	incorrect
VECO.US	Veeco Instruments Inc	20230424	18.87	19.04	18.68	18.95	199000	18.95	up	up	correct
VECT.US	VectivBio Holding AG	20230424	11.38	11.98	10.3	11.49	70600	11.49	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230424	1.475	1.475	1.405	1.405	10100	1.405	down	down	correct
VERA.US	Vera Therapeutics Inc	20230424	6.53	6.545	6.21	6.4	194700	6.4	down	down	correct
VERB.US	Verb Technology Company Inc	20230424	2.71	2.7813	2.31	2.39	149861	2.39	down	down	correct
VERBW.US	Verb Technology Company Inc	20230424	0.022	0.022	0.02	0.0211	10102	0.0211	down	down	correct
VERI.US	Veritone Inc	20230424	5.02	5.19	4.905	5.15	669400	5.15	up	down	incorrect
VERO.US	Venus Concept Inc	20230424	0.2	0.2	0.188	0.189	9840	2.835	down	up	incorrect
VERU.US	Veru Inc	20230424	1.48	1.51	1.33	1.4	5763000	1.4	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230424	16.72	16.995	15.7	16.02	464200	16.02	down	down	correct
VERX.US	Vertex Inc	20230424	21.99	22	21.33	21.52	129900	21.52	down	down	correct
VERY.US	Vericity Inc	20230424	7.37	7.37	7.37	7.37	0	7.37
VEV.US	Vicinity Motor Corp. Common Stock	20230424	0.759	0.77	0.729	0.73	31700	0.73	down	down	correct
VFF.US	Village Farms International Inc	20230424	0.767	0.78	0.74	0.75	427200	0.75	down	down	correct
VFLEX.US	VFLEX	20230424	26.24	26.24	26.24	26.24	0	26.0871
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230424	10.45	10.45	10.45	10.45	0	10.45
VIA.US	Via Renewables Inc	20230424	12	12	10.7	10.87	85862	10.87	down	down	correct
VIASP.US	Via Renewables Inc	20230424	14.21	14.59	14	14.2	13300	14.2	down	down	correct
VIAV.US	Viavi Solutions Inc	20230424	8.95	9.01	8.87	8.99	1871607	8.99	up	up	correct
VICR.US	Vicor Corporation	20230424	42.3	42.81	41.77	42.62	147100	42.62	up	up	correct
VIEW.US	View Inc	20230424	0.33	0.35	0.315	0.322	314200	0.322	down	down	correct
VIEWW.US	View Inc	20230424	0.026	0.0261	0.026	0.026	7200	0.026
VIIAU.US	7GC & Co. Holdings Inc	20230424	10.45	10.45	10.45	10.45	0	10.45
VINC.US	Vincerx Pharma Inc	20230424	0.98	1.11	0.95	1.1	102600	1.1	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20230424	0.75	0.86	0.75	0.81	73900	0.81	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20230424	8.38	8.94	8.25	8.59	17300	8.59	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20230424	1	1	0.9	0.9	43500	0.9	down	down	correct
VIR.US	Vir Biotechnology Inc	20230424	25.88	25.88	25.195	25.4	612700	25.4	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230424	4.11	4.19	4.01	4.11	11900	4.11
VIRI.US	Virios Therapeutics Inc	20230424	0.698	0.698	0.611	0.625	4049400	0.625	down	up	incorrect
VIRT.US	Virtu Financial Inc	20230424	19.58	19.59	19.28	19.42	689100	19.42	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20230424	1.3	1.33	1.28	1.29	50900	1.29	down	down	correct
VISL.US	Vislink Technologies Inc	20230424	0.32	0.35	0.3059	0.3106	6744	6.212	down	down	correct
VITL.US	Vital Farms Inc	20230424	13.18	13.46	13.13	13.29	130400	13.29	up	down	incorrect
VIVE.US	Viveve Medical Inc	20230424	0.054	0.054	0.047	0.047	26200	0.047	down	up	incorrect
VJET.US	voxeljet AG	20230424	1.98	2.05	1.98	1.99	6500	1.99	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230424	21.42	22.035	20.72	21.33	2986400	21.33	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20230424	10.27	10.28	10.27	10.27	700	10.27
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20230424	0.01	0.01	0.003	0.0033	10769	0.0033	down	down	correct
VLCN.US	Volcon Inc. Common stock	20230424	1.33	1.36	1.33	1.34	39700	1.34	up	up	correct
VLGEA.US	Village Super Market Inc	20230424	21.96	22.48	21.96	22.36	10100	22.36	up	up	correct
VLN.US	WT	20230424	0.17	0.1712	0.155	0.1622	16265	0.1622	down	down	correct
VLY.US	Valley National Bancorp	20230424	8.6	8.78	8.48	8.52	3356100	8.52	down	down	correct
VLYPO.US	Valley National Bancorp	20230424	19.72	20.01	19.66	19.71	72100	19.71	down	down	correct
VLYPP.US	Valley National Bancorp	20230424	18.35	18.99	18.35	18.49	58600	18.49	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230424	3.92	4.12	3.889	4.01	5100	4.01	up	up	correct
VMD.US	Viemed Healthcare Inc	20230424	11.86	12.01	11.15	11.59	368100	11.59	down	up	incorrect
VMEO.US	Vimeo Inc	20230424	3.37	3.39	3.295	3.37	937800	3.37
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230424	10.44	10.44	10.44	10.44	0	10.44
VNDA.US	Vanda Pharmaceuticals Inc	20230424	6.35	6.37	6.25	6.26	293600	6.26	down	down	correct
VNET.US	21Vianet Group Inc	20230424	3.01	3.23	2.86	2.89	3723500	2.89	down	down	correct
VNO.US	PO	20230424	11.63	11.63	11.19	11.4	69222	11.4	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20230424	28.71	29.61	28.5828	29.6	275178	29.2396	up	up	correct
VOD.US	Vodafone Group Plc	20230424	11.18	11.2	11.105	11.16	4519117	11.16	down	down	correct
VOR.US	Vor Biopharma Inc	20230424	4.65	4.78	4.51	4.59	56500	4.59	down	down	correct
VOXX.US	VOXX International Corporation	20230424	13.6	13.64	12.41	12.92	103500	12.92	down	down	correct
VQS.US	Viq Solutions Inc	20230424	0.2912	0.3553	0.2912	0.32	14200	0.32	up	up	correct
VRA.US	Vera Bradley Inc	20230424	5.68	5.77	5.54	5.71	127600	5.71	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230424	3.78	3.925	3.78	3.86	38000	3.86	up	up	correct
VRAY.US	ViewRay Inc	20230424	1.21	1.28	1.17	1.21	2880700	1.21
VRCA.US	Verrica Pharmaceuticals Inc	20230424	6.5	6.69	6.44	6.56	200800	6.56	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20230424	29.565	30.3	28.8025	29.08	310567	29.08	down	down	correct
VREX.US	Varex Imaging Corporation	20230424	18.11	18.29	18	18.12	286600	18.12	up	up	correct
VRM.US	Vroom Inc	20230424	0.832	0.89	0.82	0.838	773400	0.838	up	down	incorrect
VRME.US	VerifyMe Inc	20230424	1.72	1.77	1.71	1.7101	7200	1.7101	down	down	correct
VRMEW.US	VerifyMe Inc	20230424	0.143	0.15	0.143	0.15	389	0.15	up	up	correct
VRNA.US	Verona Pharma plc	20230424	23.3	23.375	22.68	23	360300	23	down	up	incorrect
VRNS.US	Varonis Systems Inc	20230424	25.39	25.39	24.435	24.51	810200	24.51	down	up	incorrect
VRNT.US	Verint Systems Inc	20230424	36.97	37.09	36.49	36.98	248800	36.98	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230424	0.72	0.76	0.68	0.73	22200	0.73	up	up	correct
VRRM.US	Verra Mobility Corporation	20230424	16.37	16.615	16.35	16.59	816100	16.59	up	up	correct
VRSK.US	Verisk Analytics Inc	20230424	196.01	197.45	195.25	195.8	664700	195.8	down	down	correct
VRSN.US	VeriSign Inc	20230424	217.68	218.07	214.56	215.64	259400	215.64	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20230424	188.7	189.27	185.25	187.51	55700	185.7708	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230424	331.05	333.86	329.84	332.84	597000	332.84	up	up	correct
VS.US	Versus Systems Inc	20230424	0.7729	0.8099	0.67	0.6929	432400	0.6929	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230424	10.52	10.52	10.52	10.52	0	10.52
VSAT.US	Viasat Inc	20230424	35.72	36.25	35.01	35.24	243800	35.24	down	down	correct
VSEC.US	VSE Corporation	20230424	44.13	44.535	43.88	44.2	30970	44.0972	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230424	5.79	5.79	5.79	5.79	0	5.7479
VSLCX.US	Invesco Senior Loan Fund Class C	20230424	5.8	5.8	5.8	5.8	0	5.7615
VSLYX.US	If Inv Snr Fnd Y	20230424	5.79	5.79	5.79	5.79	0	5.7467
VSSYW.US	Versus Systems Inc	20230424	0.045	0.045	0.0277	0.028	89459	0.028	down	up	incorrect
VSTA.US	Vasta Platform Limited	20230424	3.86	3.99	3.86	3.99	5865	3.99	up	up	correct
VSTM.US	Verastem Inc	20230424	0.41	0.41	0.37	0.38	577900	0.38	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230424	0.14	0.14	0.14	0.14	1604200	0.14
VTNR.US	Vertex Energy Inc	20230424	7.56	8.17	7.42	8.09	1991800	8.09	up	up	correct
VTRS.US	Viatris Inc	20230424	9.52	9.53	9.17	9.33	14780260	9.33	down	down	correct
VTRU.US	Vitru Limited	20230424	16.154	16.43	15.5	16.04	35405	16.04	down	down	correct
VTSI.US	VirTra Inc	20230424	5.36	5.51	5.17	5.32	25300	5.32	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230424	0.76	0.76	0.74	0.75	21400	0.75	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230424	37.05	39.17	37.01	39.15	708900	39.15	up	up	correct
VUZI.US	Vuzix Corporation	20230424	3.85	3.85	3.71	3.76	423800	3.76	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230424	0.387	0.39	0.36	0.366	32300	0.366	down	down	correct
VVPR.US	VivoPower International PLC	20230424	0.35	0.37	0.35	0.368	35000	0.368	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230424	1.28	1.3	1.24	1.28	53300	1.28
VXRT.US	Vaxart Inc	20230424	0.7116	0.73	0.7	0.7162	575691	0.7162	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20230424	7.96	7.96	7.67	7.7	234200	7.7	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230424	3.99	4.51	3.9	4.34	271637	4.34	up	up	correct
VYNT.US	Vyant Bio Inc	20230424	0.5	0.58	0.5	0.55	194800	0.55	up	up	correct
WABC.US	Westamerica Bancorporation	20230424	40.92	41.42	40.75	40.99	244277	40.5337	up	down	incorrect
WAFD.US	Washington Federal Inc	20230424	28.55	29.28	28.47	28.75	556189	28.4847	up	up	correct
WAFDP.US	Washington Federal Inc	20230424	17.74	17.95	17.53	17.94	24900	17.94	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230424	1.902	1.92	1.9	1.9	600	1.9	down	down	correct
WAL.US	PA	20230424	16.13	16.13	15.85	16	60748	15.6285	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230424	8.96	9.2	8.53	9.2	5100	9.2	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20230424	0.45	0.45	0.45	0.45	300	0.45
WASH.US	Washington Trust Bancorp Inc	20230424	32	32.8	29.83	29.99	272500	29.99	down	down	correct
WATT.US	Energous Corporation	20230424	0.43	0.433	0.372	0.375	641900	0.375	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230424	2.89	2.89	2.77	2.77	3400	2.77	down	down	correct
WB.US	Weibo Corporation	20230424	16.57	16.61	16.24	16.33	737900	16.33	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230424	35.32	35.52	35.17	35.5	2490224	34.9682	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230424	28.05	28.23	27.33	27.56	121800	27.56	down	down	correct
WDAY.US	Workday Inc	20230424	192	192.66	188.59	189.09	1475900	189.09	down	down	correct
WDC.US	Western Digital Corporation	20230424	33.13	33.25	32.67	32.9	3117300	32.9	down	down	correct
WDFC.US	WD	20230424	196.26	197.77	194.55	196.71	79100	196.71	up	up	correct
WE.US	WT	20230424	0.0462	0.0464	0.0246	0.0332	36101	0.0332	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230424	10.54	10.54	10.54	10.54	0	10.54
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230424	11.33	11.33	11.33	11.33	0	11.33
WEJO.US	Wejo Group Limited Common Shares	20230424	0.402	0.402	0.352	0.353	192300	0.353	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230424	0.1495	0.1495	0.1495	0.1495	19301	0.1495
WEN.US	The Wendy's Company	20230424	22.63	22.7	22.335	22.56	2724807	22.56	down	down	correct
WERN.US	Werner Enterprises Inc	20230424	46.58	46.85	46.19	46.55	373267	46.55	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230424	11.2	11.2	11.2	11.2	0	11.2
WEYS.US	Weyco Group Inc	20230424	26.75	27.4999	26.75	26.81	4873	26.81	up	up	correct
WFC.US	PD	20230424	17.8	17.99	17.8	17.94	73875	17.94	up	up	correct
WFCF.US	Where Food Comes From Inc	20230424	13.22	13.5	13.22	13.29	3000	13.29	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230424	16.99	16.99	16.99	16.99	0	16.99
WFRD.US	Weatherford International plc Ordinary Shares	20230424	62.01	63.835	61.78	62.77	750300	62.77	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230424	21.05	21.05	21.05	21.05	0	21.05
WHF.US	WhiteHorse Finance Inc	20230424	12.3	12.49	12.3	12.38	12700	12.38	up	up	correct
WHLM.US	Wilhelmina International Inc	20230424	4.11	4.11	4.07	4.07	700	4.07	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230424	1.35	1.35	1.26	1.27	8900	1.27	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230424	12.13	12.13	12.13	12.13	0	12.13
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230424	54	54	50.03	50.03	401	50.03	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230424	1.28	1.41	1.28	1.4	900	1.4	up	up	correct
WILC.US	G. Willi	20230424	13.03	13.05	12.8	12.8	1900	12.8	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20230424	1.03	1.03	0.96	0.971	256600	0.971	down	down	correct
WINA.US	Winmark Corporation	20230424	346	349.46	345.36	349.45	8010	348.5948	up	up	correct
WING.US	Wingstop Inc	20230424	189.5	197.09	189.5	196.82	770941	196.6362	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230424	2.21	2.23	2.01	2.12	1288901	2.12	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230424	10.75	10.75	10.67	10.695	1500	10.695	down	down	correct
WINVR.US	WinVest Acquisition Corp. Right	20230424	0.09	0.11	0.09	0.11	6700	0.11	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20230424	10.33	10.33	10.33	10.33	702	10.33
WIRE.US	Encore Wire Corporation	20230424	162.76	165.88	162.51	165.69	103200	165.69	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230424	1.32	1.33	1.2	1.27	112900	1.27	down	down	correct
WISH.US	ContextLogic Inc	20230424	8.39	8.4	7.65	8.28	2003200	8.28	down	down	correct
WIX.US	Wix.com Ltd	20230424	90.81	91.6	87.51	88.235	423800	88.235	down	down	correct
WKEY.US	WISeKey International Holding AG	20230424	2.54	2.56	2.46	2.46	22000	2.46	down	down	correct
WKHS.US	Workhorse Group Inc	20230424	0.991	1	0.941	0.95	4356700	0.95	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230424	10.72	10.72	10.5	10.53	11200	10.53	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20230424	1.79	1.86	1.67	1.8	111600	1.8	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20230424	0.1549	0.155	0.1538	0.1547	15318	0.1547	down	down	correct
WLDN.US	Willdan Group Inc	20230424	14.81	15.5	14.74	15.26	45900	15.26	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230424	49.34	51.94	49.34	50.77	6700	50.77	up	up	correct
WMG.US	Warner Music Group Corp	20230424	31.06	31.91	30.89	31.35	1447383	31.35	up	down	incorrect
WMPN.US	William Penn Bancorporation	20230424	10.64	10.73	10.39	10.39	108400	10.3603	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230424	7.77	7.99	7.77	7.9	83298	7.8081	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20230424	0.1952	0.21	0.1952	0.2047	89272	0.2047	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230424	9.65	9.91	9.57	9.9	1627800	9.9	up	up	correct
WORX.US	SCWorx Corp	20230424	0.323	0.342	0.31	0.342	15100	0.342	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230424	0.83	0.83	0.77	0.79	160900	0.79	down	down	correct
WRAP.US	Wrap Technologies Inc	20230424	1.37	1.37	1.25	1.28	61300	1.28	down	up	incorrect
WRLD.US	World Acceptance Corporation	20230424	88.4	94.135	87.8	93.54	121541	93.54	up	up	correct
WSBC.US	WesBanco Inc	20230424	28.7	28.98	28.51	28.62	127700	28.62	down	down	correct
WSBCP.US	WesBanco Inc	20230424	23.13	23.13	22.8	23.01	2600	22.5825	down	down	correct
WSBF.US	Waterstone Financial Inc	20230424	14.39	14.51	14.3	14.34	50600	14.34	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230424	42.26	43.68	42.195	43.63	2189200	43.63	up	up	correct
WSFS.US	WSFS Financial Corporation	20230424	37.33	38.02	37	37.25	261034	37.0818	down	down	correct
WTBA.US	West Bancorporation Inc	20230424	17	17.26	16.955	17.12	12553	16.8488	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230424	1.39	1.4	1.25	1.28	150067	1.28	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20230424	70.16	70.8704	69.44	69.54	539189	69.0971	down	up	incorrect
WTFCM.US	Wintrust Financial Corporation	20230424	23.7	23.73	23.219	23.383	3000	23.383	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230424	23.86	23.86	23.65	23.75	57800	23.75	down	down	correct
WTW.US	Weight Watchers International Inc	20230424	241.67	241.67	239.34	240.26	376800	240.26	down	down	correct
WVE.US	Wave Life Sciences Ltd	20230424	4.3	4.34	4	4.02	261500	4.02	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20230424	6.14	6.14	6.05	6.07	4200	6.07	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20230424	5	5	4.75	4.75	1200	4.75	down	down	correct
WW.US	WW International Inc	20230424	8.43	8.5	7.53	7.54	7587900	7.54	down	up	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230424	10.32	10.32	10.32	10.32	0	10.32
WWD.US	Woodward Inc	20230424	93.91	94.6	92.59	93.61	326461	93.4249	down	down	correct
WYNN.US	Wynn Resorts Limited	20230424	113.84	115.18	113.01	114.48	1670468	114.48	up	up	correct
XAIR.US	Beyond Air Inc	20230424	5.74	5.823	5.6	5.82	406300	5.82	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20230424	0.4305	0.45	0.4301	0.4376	775	4.376	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20230424	1.04	1.04	1.04	1.04	200	1.04
XCAPX.US	ACAP Strategic Fund	20230424	15.89	15.89	15.89	15.89	0	15.89
XCLIX.US	XCLIX	20230424	9.28	9.28	9.28	9.28	0	9.28
XCUR.US	Exicure Inc	20230424	0.99	1.024	0.94	0.945	5800	0.945	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230424	11.85	11.85	11.85	11.85	0	11.85
XEL.US	Xcel Energy Inc	20230424	70.37	71.21	70.05	71.03	2196500	71.03	up	up	correct
XELA.US	Exela Technologies Inc	20230424	0.0403	0.041	0.0383	0.0397	248218	7.94	down	down	correct
XELB.US	Xcel Brands Inc	20230424	0.5612	0.5859	0.5612	0.5729	3700	0.5729	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20230424	39.63	40	39.04	39.26	658300	39.26	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230424	2.33	2.38	2.15	2.29	1600500	2.29	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230424	10.4	10.4	10.4	10.4	0	10.4
XFOR.US	X4 Pharmaceuticals Inc	20230424	1.47	1.519	1.4	1.43	2126700	1.43	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20230424	637.89	637.89	637.89	637.89	0	637.89
XGN.US	Exagen Inc	20230424	2.49	2.5	2.44	2.5	2200	2.5	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20230424	8.42	8.42	8.42	8.42	0	8.42
XLO.US	Xilio Therapeutics Inc. Common Stock	20230424	3.19	3.34	3.15	3.15	6400	3.15	down	down	correct
XM.US	Qualtrics International Inc	20230424	17.95	17.96	17.93	17.94	2409252	17.94	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230424	13.88	14.49	13.675	14.42	684700	14.42	up	up	correct
XNCR.US	Xencor Inc	20230424	28.75	28.75	28.01	28.36	235900	28.36	down	down	correct
XNET.US	Xunlei Limited	20230424	1.6	1.6	1.55	1.57	40100	1.57	down	down	correct
XOMA.US	XOMA Corporation	20230424	18.69	19.2567	17.5	18.16	43707	18.16	down	down	correct
XOMAO.US	XOMA Corporation	20230424	24.07	24.3	23.955	24.2	800	24.2	up	down	incorrect
XOMAP.US	XOMA Corporation	20230424	24	24.25	23.94	24.02	9000	24.02	up	up	correct
XONE.US	The ExOne Company	20230424	49.922	49.93	49.92	49.925	11319	49.7433	up	up	correct
XOS.US	Xos Inc	20230424	0.557	0.557	0.49	0.492	839000	0.492	down	down	correct
XOSWW.US	Xos Equity Warrants	20230424	0.06	0.06	0.0311	0.0513	11585	0.0513	down	down	correct
XP.US	XP Inc	20230424	13.65	13.835	13.41	13.73	2534700	13.73	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230424	10.23	10.23	10.23	10.23	1296	10.23
XPAXU.US	XPAC Acquisition Corp. Unit	20230424	10.25	10.25	10.25	10.25	3	10.25
XPAXW.US	XPAC Acquisition Corp. Warrant	20230424	0.06	0.08	0.0585	0.08	6002	0.08	up	up	correct
XPEL.US	XPEL Inc	20230424	73.71	75.085	72.588	74.89	127100	74.89	up	up	correct
XPER.US	Xperi Holding Corporation	20230424	9.92	10.03	9.75	9.88	248100	9.88	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230424	5.78	5.78	5.78	5.78	0	5.7367
XRAY.US	DENTSPLY SIRONA Inc	20230424	41.21	41.51	41.1	41.44	1412752	41.44	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230424	0.71	0.735	0.661	0.675	113000	0.675	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230424	13.71	13.76	13.38	13.59	2254500	13.59	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230424	9.61	9.61	9.61	9.61	0	9.5476
XSICX.US	Voya Senior Income Fund Class	20230424	9.58	9.58	9.58	9.58	0	9.5215
XSIIX.US	ING Senior Incm Fd	20230424	9.57	9.57	9.57	9.57	0	9.5056
XSIWX.US	ING Senior Incm Fd	20230424	9.62	9.62	9.62	9.62	0	9.5556
XSLCX.US	Invesco Senior Loan Fund Class	20230424	5.78	5.78	5.78	5.78	0	5.7374
XTLB.US	XTL Biopharmaceuticals Ltd	20230424	1.22	1.22	1.22	1.22	1300	1.22
XXII.US	22nd Century Group Inc. Common Stock	20230424	0.69	0.704	0.69	0.694	647000	0.694	up	up	correct
YELL.US	Yellow Corporation	20230424	2.01	2.18	1.98	2.16	709800	2.16	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230424	1.01	1.08	0.96	1.01	75500	1.01
YI.US	111 Inc	20230424	2.73	2.78	2.7	2.74	32500	2.74	up	up	correct
YJ.US	Yunji Inc	20230424	0.34	0.375	0.328	0.35	39200	0.35	up	up	correct
YMAB.US	Y	20230424	5.89	5.98	5.78	5.91	375400	5.91	up	up	correct
YNDX.US	Yandex N.V	20230424	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230424	44.2	44.37	43.67	43.8	16400	43.8	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20230424	1.3	1.33	1.26	1.3	64400	1.3
YTEN.US	Yield10 Bioscience Inc	20230424	2.95	2.96	2.85	2.93	4000	2.93	down	down	correct
YTRA.US	Yatra Online Inc	20230424	2.03	2.14	1.91	2.13	14200	2.13	up	up	correct
YVR.US	Liquid Media Group Ltd	20230424	0.15	0.15	0.14	0.15	130400	0.15
YY.US	JOYY Inc	20230424	28.46	28.54	27.75	27.79	421700	27.79	down	up	incorrect
Z.US	Zillow Group Inc	20230424	44.82	45.24	43.8	44.46	2670900	44.46	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230424	288.34	290.33	286.38	288.19	244300	288.19	down	up	incorrect
ZCMD.US	Zhongchao Inc	20230424	1.22	1.22	1.135	1.167	3400	1.167	down	up	incorrect
ZD.US	Ziff Davis Inc.	20230424	74.56	75.28	73.53	74.35	160300	74.35	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230424	0.84	0.89	0.84	0.84	11200	0.84
ZEST.US	Ecoark Holdings Inc. Common Stock	20230424	0.1028	0.103	0.0934	0.0935	909849	0.0935	down	down	correct
ZEUS.US	Olympic Steel Inc	20230424	51.86	53.3	51.86	52.77	86801	52.77	up	up	correct
ZG.US	Zillow Group Inc	20230424	44.06	44.21	42.81	43.4	336900	43.4	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20230424	21.94	22.01	21.191	21.5	3291300	21.5	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230424	10.26	10.26	10.26	10.26	0	10.26
ZION.US	Zions Bancorporation National Association	20230424	29.35	29.59	28.07	28.27	5176869	27.7822	down	up	incorrect
ZIONL.US	ZIONL	20230424	24.91	24.91	24.12	24.18	13700	24.18	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20230424	24.25	24.27	24.05	24.23	11200	24.23	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20230424	18.85	18.85	18.66	18.66	3726	18.66	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230424	2.96	2.96	2.84	2.93	6600	2.93	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230424	0.8595	0.8595	0.5474	0.6799	14061	0.6799	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20230424	8	8	8	8	221103	8
ZKIN.US	ZK International Group Co. Ltd	20230424	0.53	0.55	0.53	0.53	30200	0.53
ZLAB.US	Zai Lab Limited	20230424	36.02	36.98	35.292	35.91	274400	35.91	down	down	correct
ZM.US	Zoom Video Communications Inc	20230424	63.91	67.67	62.61	65.8	12934600	65.8	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230424	20.96	21.72	20.845	21.5	613000	21.5	up	up	correct
ZS.US	Zscaler Inc	20230424	101.82	102.765	99.29	100.66	1696651	100.66	down	up	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230424	10.17	10.17	10.17	10.17	0	10.17
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230424	10.17	10.17	10.17	10.17	0	10.17
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230424	0.1517	0.1517	0.1225	0.13	7803	0.13	down	down	correct
ZUMZ.US	Zumiez Inc	20230424	17.9	18.03	17.27	17.6	307700	17.6	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230424	12.11	24.97	11.51	22.93	327999	22.93	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230424	20	20	20	20	135600	20
ZXYZ.US	A	20230424	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230424	0.4	0.405	0.388	0.404	44935	0.404	up	up	correct
ZYXI.US	Zynex Inc	20230424	11.93	12.05	11.74	11.78	86475	11.78	down	down	correct