CollectAI

close-nasdaq_stocks

2023/05/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230522	6.45	6.45	6.45	6.45	0	6.45
AACG.US	ATA Creativity Global	20230522	1.49	1.57	1.49	1.52	9700	1.52	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230522	10.27	10.27	10.27	10.27	39	10.27
AACIU.US	Armada Acquisition Corp. I Unit	20230522	10.33	10.33	10.33	10.33	0	10.33
AACIW.US	Armada Acquisition Corp. I Warrant	20230522	0.08	0.1089	0.08	0.1089	2270	0.1089	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20230522	7.68	8.18	7.68	8.14	237700	8.14	up	up	correct
AAIDX.US	AAIDX	20230522	19.61	19.61	19.61	19.61	0	19.61
AAL.US	American Airlines Group Inc	20230522	14.92	14.98	14.1	14.38	28517200	14.38	down	down	correct
AAME.US	Atlantic American Corporation	20230522	2.23	2.23	2.23	2.23	300	2.23
AAOI.US	Applied Optoelectronics Inc	20230522	1.7	1.78	1.7	1.76	120000	1.76	up	up	correct
AAON.US	AAON Inc	20230522	91.82	92.28	90.17	90.57	367700	90.57	down	down	correct
AAPL.US	Apple Inc	20230522	173.98	174.71	173.45	174.2	43570900	174.2	up	up	correct
AATC.US	Image Sensing Systems Inc	20230522	4.31	4.46	4.31	4.45	12900	4.2085	up	down	incorrect
ABCB.US	Ameris Bancorp	20230522	31.44	32.19	30.92	32	298000	32	up	up	correct
ABCL.US	AbCellera Biologics Inc	20230522	5.84	6.68	5.755	6.61	5692307	6.61	up	down	incorrect
ABCM.US	Abcam plc	20230522	16.96	16.965	16.55	16.66	1221600	16.66	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20230522	3.1	3.39	3.07	3.24	417200	3.24	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20230522	2.04	2.12	2.04	2.11	41800	2.11	up	up	correct
ABNB.US	Airbnb Inc	20230522	106.26	110.73	106.2	109.93	7350600	109.93	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230522	5.87	5.878	5.04	5.31	663800	5.31	down	down	correct
ABR.US	PF	20230522	18	18.12	17.9	18.08	12023	18.08	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230522	1.42	1.89	1.415	1.81	2772100	1.81	up	up	correct
ABST.US	Absolute Software Corporation	20230522	11.5	11.52	11.49	11.5	507800	11.5
ABUS.US	Arbutus Biopharma Corporation	20230522	2.56	2.66	2.56	2.62	415100	2.62	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20230522	0.726	0.726	0.651	0.69	100700	0.69	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230522	24.32	24.85	24	24.8	1470100	24.8	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230522	10.13	10.13	10.13	10.13	7	10.13
ACAHU.US	Atlantic Coastal Acquisition Corp	20230522	10.14	10.14	10.14	10.14	0	10.14
ACAHW.US	Atlantic Coastal Acquisition Corp	20230522	0.0404	0.0404	0.0404	0.0404	134	0.0404
ACAQ.US	UN	20230522	11	11	11	11	0	11
ACB.US	Aurora Cannabis Inc	20230522	0.6679	0.7	0.6572	0.6663	4069034	0.6663	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230522	10.91	10.91	10.91	10.91	100	10.91
ACBAW.US	Ace Global Business Acquisition Limited	20230522	0.0251	0.0251	0.0251	0.0251	100	0.0251
ACCD.US	Accolade Inc	20230522	10.76	11.08	10.725	11.05	560472	11.05	up	up	correct
ACER.US	Acer Therapeutics Inc	20230522	0.801	0.8414	0.7932	0.835	220525	0.835	up	down	incorrect
ACET.US	Adicet Bio Inc	20230522	6.4	6.55	6.25	6.32	458600	6.32	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230522	75.97	76.27	72.66	73.5	2533100	73.5	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230522	20.43	20.47	20.19	20.43	42200	20.43
ACGLO.US	Arch Capital Group Ltd	20230522	23.85	24	23.69	23.94	23100	23.94	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230522	72.69	73.11	71.9	72.58	318300	72.58	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230522	1.05	1.12	1.03	1.08	301392	1.08	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230522	7.22	8.37	7.22	8.15	140600	8.15	up	up	correct
ACIU.US	AC Immune SA	20230522	2	2.16	2	2.11	38500	2.11	up	up	correct
ACIW.US	ACI Worldwide Inc	20230522	24.29	24.38	23.89	24	595462	24	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230522	140.65	144.6	140.48	143.98	459100	143.98	up	down	incorrect
ACMR.US	ACM Research Inc	20230522	9.69	9.96	9.69	9.84	439600	9.84	up	up	correct
ACNB.US	ACNB Corporation	20230522	29.92	30.4	29.92	29.98	11600	29.98	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230522	0.77	0.77	0.68	0.72	238500	0.72	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230522	8.15	8.51	8.1	8.38	404600	8.38	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230522	0.78	0.8	0.75	0.77	64900	0.77	down	down	correct
ACST.US	Acasti Pharma Inc	20230522	0.5	0.51	0.48	0.51	87900	0.51	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20230522	24.31	24.43	24.12	24.29	351700	24.29	down	down	correct
ACTG.US	Acacia Research Corporation	20230522	4	4.06	3.94	3.94	277500	3.94	down	down	correct
ACVA.US	ACV Auctions Inc	20230522	17.58	17.97	17.5	17.8	1517900	17.8	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230522	3.1	3.1	2.95	3	14200	3	down	down	correct
ADAG.US	Adagene Inc	20230522	1.5	1.5	1.475	1.5	2700	1.5
ADAP.US	Adaptimmune Therapeutics plc	20230522	1.32	1.33	1.27	1.28	447300	1.28	down	down	correct
ADBE.US	Adobe Inc	20230522	371.25	374.4	369.66	372.05	2627100	372.05	up	up	correct
ADC.US	PA	20230522	18.12	18.12	18.03	18.06	21270	18.06	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230522	10.74	10.74	10.62	10.74	6700	10.74
ADERU.US	26 Capital Acquisition Corp	20230522	10.715	10.715	10.715	10.715	0	10.715
ADERW.US	26 Capital Acquisition Corp	20230522	0.04	0.04	0.04	0.04	2	0.04
ADES.US	Advanced Emissions Solutions Inc	20230522	1.37	1.54	1.36	1.46	39200	1.46	up	up	correct
ADI.US	Analog Devices Inc	20230522	189.91	193.14	189.46	191.31	2494400	191.31	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230522	0.32	0.34	0.31	0.34	35100	0.34	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230522	0.009	0.009	0.009	0.009	69	0.009
ADMA.US	ADMA Biologics Inc	20230522	4.12	4.2	4.095	4.15	2628000	4.15	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230522	3.24	3.87	3.09	3.19	294200	3.19	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230522	0.87	0.97	0.87	0.97	480000	0.97	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20230522	0.0912	0.115	0.0865	0.115	30406	0.115	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230522	10.9	10.9	10.9	10.9	1	10.9
ADOCR.US	Edoc Acquisition Corp	20230522	0.1408	0.15	0.1251	0.1251	27231	0.1251	down	down	correct
ADP.US	Automatic Data Processing Inc	20230522	216.86	217.4	215.21	216.53	1521600	216.53	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230522	6.29	6.59	6.14	6.37	1154300	6.37	up	up	correct
ADSK.US	Autodesk Inc	20230522	201.48	204.23	199.62	203.49	1058800	203.49	up	up	correct
ADTN.US	ADTRAN Inc	20230522	8.68	9.17	8.65	9.11	737100	9.11	up	up	correct
ADTX.US	Aditxt Inc	20230522	0.59	0.59	0.565	0.583	95800	0.583	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20230522	88.61	89.67	87.78	88.32	89300	88.32	down	down	correct
ADV.US	Advantage Solutions Inc	20230522	1.82	1.9	1.795	1.9	473000	1.9	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230522	0.825	0.9	0.819	0.9	210600	0.9	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230522	0.103	0.103	0.09	0.09	8900	0.09	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20230522	0.76	0.76	0.71	0.726	120700	0.726	down	down	correct
ADXS.US	Advaxis Inc	20230522	0.65	0.85	0.65	0.8	32458	0.8	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230522	10.3	10.3	10.3	10.3	0	10.3
AEHL.US	Antelope Enterprise Holdings Limited	20230522	1.47	1.6	1.44	1.53	218400	1.53	up	up	correct
AEHR.US	Aehr Test Systems	20230522	32.77	33.29	31.54	32.17	778200	32.17	down	down	correct
AEI.US	Alset EHome International Inc	20230522	1.65	1.65	1.58	1.61	51500	1.61	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230522	92.46	93.51	91.72	93.47	116400	93.47	up	up	correct
AEL.US	PB	20230522	23.07	23.4251	23.07	23.25	15450	23.25	up	up	correct
AEMD.US	Aethlon Medical Inc	20230522	0.31	0.33	0.31	0.32	148100	0.32	up	down	incorrect
AEP.US	American Electric Power Company Inc	20230522	87.16	87.43	86.29	86.41	1458000	86.41	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230522	49.12	49.15	49.06	49.13	11400	49.13	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20230522	0.6	0.61	0.57	0.6	33100	0.6
AEYE.US	AudioEye Inc	20230522	6.18	6.45	5.93	5.97	54900	5.97	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230522	2.92	3.01	2.84	2.99	5100	2.99	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20230522	11.9698	12.0855	11.9698	12.0855	3160	12.0855	up	up	correct
AFCG.US	AFC Gamma Inc	20230522	11.37	11.96	11.3	11.68	221200	11.68	up	up	correct
AFIB.US	Acutus Medical Inc	20230522	0.989	0.989	0.9	0.97	29900	0.97	down	down	correct
AFMD.US	Affimed N.V	20230522	1.09	1.11	1.03	1.07	1062800	1.07	down	down	correct
AFRM.US	Affirm Holdings Inc	20230522	13.79	14.835	13.58	14.53	16413200	14.53	up	up	correct
AFYA.US	Afya Limited	20230522	11.99	12	11.645	11.87	159400	11.87	down	down	correct
AGBA.US	AGBA Acquisition Limited	20230522	1.58	1.62	1.52	1.56	251200	1.56	down	up	incorrect
AGBAW.US	AGBA Acquisition Limited	20230522	0.04	0.04	0.04	0.04	3090	0.04
AGEN.US	Agenus Inc	20230522	1.41	1.5	1.4	1.49	3737300	1.49	up	down	incorrect
AGFY.US	Agrify Corporation	20230522	0.2	0.205	0.194	0.205	235700	0.205	up	up	correct
AGIL.US	AgileThought Inc	20230522	0.877	0.888	0.818	0.845	60400	0.845	down	up	incorrect
AGILW.US	AgileThought Inc	20230522	0.0378	0.048	0.028	0.048	31489	0.048	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20230522	26.2	26.85	26.08	26.69	375100	26.69	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230522	0.146	0.154	0.146	0.15	279600	0.15	up	up	correct
AGMH.US	AGM Group Holdings Inc	20230522	1.73	1.741	1.72	1.72	1400	1.72	down	up	incorrect
AGNC.US	AGNC Investment Corp	20230522	9.24	9.26	9.12	9.17	7970900	9.17	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20230522	21.23	21.5	21.11	21.37	8400	21.37	up	up	correct
AGNCN.US	AGNC Investment Corp	20230522	24.87	24.94	24.83	24.9	73100	24.9	up	up	correct
AGNCO.US	AGNC Investment Corp	20230522	21.33	21.68	21.315	21.61	37000	21.61	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20230522	20.15	20.34	20.02	20.27	28700	20.27	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230522	0.48	0.49	0.45	0.47	72000	0.47	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230522	3.93	3.96	3.36	3.71	70700	3.71	down	down	correct
AGYS.US	Agilysys Inc	20230522	68.87	71.43	68.07	70.42	194200	70.42	up	down	incorrect
AHCO.US	AdaptHealth Corp	20230522	11.13	11.51	10.92	11.36	611200	11.36	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20230522	0.0022	0.0022	0.0022	0.0022	0	0.0022
AIH.US	Aesthetic Medical International Holdings Group Limited	20230522	0.945	0.945	0.924	0.924	2900	0.924	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20230522	0.881	0.89	0.87	0.876	40200	0.876	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230522	5.25	5.59	5.13	5.5	146400	5.5	up	up	correct
AIRG.US	Airgain Inc	20230522	5.62	5.727	5.44	5.64	17300	5.64	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230522	7.95	8.22	7.78	8	136700	8	up	up	correct
AIRT.US	Air T Inc	20230522	26.8	27	26.5	26.76	2900	26.76	down	down	correct
AIRTP.US	Air T Inc	20230522	19.26	19.87	18.753	18.753	800	18.753	down	down	correct
AKAM.US	Akamai Technologies Inc	20230522	87.5	88.32	87.22	87.95	1061700	87.95	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20230522	1.26	1.63	1.26	1.41	7766700	1.41	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20230522	45.86	46.63	45.38	45.66	684800	45.66	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230522	2.96	3	2.77	2.9	1051100	2.9	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230522	0.22	0.23	0.191	0.203	291400	0.203	down	up	incorrect
AKU.US	Akumin Inc	20230522	0.38	0.39	0.36	0.39	21600	0.39	up	up	correct
AKYA.US	Akoya Biosciences Inc	20230522	5.91	6.55	5.886	6.43	79100	6.43	up	up	correct
ALCO.US	Alico Inc	20230522	23.4	24.87	23.38	24.48	52300	24.48	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230522	9.89	10.07	9.74	9.76	573400	9.76	down	down	correct
ALEC.US	Alector Inc	20230522	7.58	7.81	7.55	7.67	263800	7.67	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230522	38.83	39.69	38.75	39.33	950500	39.33	up	down	incorrect
ALGN.US	Align Technology Inc	20230522	291.04	304.36	290.22	300.83	757800	300.83	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230522	1.13	1.17	1.02	1.06	258500	1.06	down	up	incorrect
ALGT.US	Allegiant Travel Company	20230522	100.36	100.38	98.69	99.44	152500	99.44	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230522	6.73	6.79	6.55	6.61	852000	6.61	down	down	correct
ALIM.US	Alimera Sciences Inc	20230522	2.3	2.85	2.27	2.55	597500	2.55	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20230522	1.93	1.94	1.93	1.94	9204	1.94	up	up	correct
ALKS.US	Alkermes plc	20230522	30.48	30.65	29.99	30.23	799200	30.23	down	down	correct
ALKT.US	Alkami Technology Inc	20230522	14.07	14.52	14.07	14.51	218700	14.51	up	up	correct
ALLK.US	Allakos Inc	20230522	4.95	5.07	4.85	4.92	1055100	4.92	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230522	6.08	6.22	6.02	6.09	1060000	6.09	up	up	correct
ALLT.US	Allot Ltd	20230522	2.63	2.67	2.53	2.6	47800	2.6	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230522	191.38	194.01	189.3	193.06	676500	193.06	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230522	10.35	10.35	10.35	10.35	0	10.35
ALOT.US	AstroNova Inc	20230522	15.1	15.7	15.1	15.32	6400	15.32	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230522	10.23	10.23	10.23	10.23	1300	10.23
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230522	10.23	10.23	10.23	10.23	0	10.23
ALPN.US	Alpine Immune Sciences Inc	20230522	9.5	10.65	9.364	10.51	368200	10.51	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230522	2.3	2.86	2.3	2.76	235300	2.76	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20230522	50.75	51.525	50.63	51.5	178100	51.5	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20230522	1.33	1.41	1.33	1.408	9400	1.408	up	up	correct
ALRS.US	Alerus Financial Corporation	20230522	14.95	16.5	14.95	16	69500	16	up	up	correct
ALT.US	Altimmune Inc	20230522	4.545	4.61	4.42	4.48	1275000	4.48	down	down	correct
ALTO.US	Alto Ingredients Inc	20230522	2.24	2.31	2.12	2.27	1782600	2.27	up	down	incorrect
ALTR.US	Altair Engineering Inc	20230522	69.97	71.49	69.89	71.36	230900	71.36	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20230522	10.09	10.09	10.09	10.09	200	10.09
ALTUU.US	Altitude Acquisition Corp	20230522	10.12	10.12	10.12	10.12	0	10.12
ALTUW.US	Altitude Acquisition Corp	20230522	0.044	0.07	0.035	0.07	38400	0.07	up	down	incorrect
ALVR.US	AlloVir Inc	20230522	4.23	4.63	4.16	4.32	353600	4.32	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20230522	6.41	6.78	6.3	6.5	170400	6.5	up	up	correct
ALYA.US	Alithya Group Inc	20230522	1.88	1.88	1.84	1.84	3600	1.84	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230522	0.5	0.52	0.5	0.52	71600	0.52	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230522	14.98	15.46	14.84	15.36	124300	15.36	up	down	incorrect
AMAO.US	American Acquisition Opportunity Inc	20230522	10.195	10.2	10.19	10.2	1200	10.2	up	down	incorrect
AMAOU.US	American Acquisition Opportunity Inc	20230522	10.5	10.5	10.5	10.5	0	10.5
AMAT.US	Applied Materials Inc	20230522	127.23	127.56	125.6505	126.55	4709104	126.2247	down	down	correct
AMBA.US	Ambarella Inc	20230522	71.7	74.46	71.42	74.19	385200	74.19	up	down	incorrect
AMCX.US	AMC Networks Inc	20230522	13.48	13.52	13.1	13.22	457500	13.22	down	down	correct
AMD.US	Advanced Micro Devices Inc	20230522	104.68	108.79	103.4923	108	65424234	108	up	up	correct
AMED.US	Amedisys Inc	20230522	79.51	80.02	78.36	79.13	439000	79.13	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230522	33.35	33.53	31.25	31.55	204000	31.55	down	down	correct
AMGN.US	Amgen Inc	20230522	224.85	226.82	222.82	223.99	1848600	223.99	down	down	correct
AMKR.US	Amkor Technology Inc	20230522	22.79	23.2	22.75	23.19	784400	23.19	up	up	correct
AMNB.US	American National Bankshares Inc	20230522	27.45	27.84	27.05	27.68	20700	27.68	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20230522	35.82	36.1	35.61	35.95	35100	35.95	up	up	correct
AMPG.US	AmpliTech Group Inc	20230522	2.51	2.701	2.458	2.46	148600	2.46	down	down	correct
AMPGW.US	AmpliTech Group Inc	20230522	0.35	0.51	0.35	0.5	3300	0.5	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20230522	44.19	44.53	43.39	44.27	298100	44.27	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230522	9.09	9.53	8.88	9.39	1111400	9.39	up	up	correct
AMRK.US	A	20230522	37.15	37.62	37.045	37.31	109300	37.31	up	up	correct
AMRN.US	Amarin Corporation plc	20230522	1.28	1.35	1.25	1.31	1335100	1.31	up	down	incorrect
AMRS.US	Amyris Inc	20230522	0.61	0.75	0.59	0.71	9301700	0.71	up	up	correct
AMSC.US	American Superconductor Corporation	20230522	4.01	4.31	4	4.26	213300	4.26	up	up	correct
AMSF.US	AMERISAFE Inc	20230522	54.42	54.53	53.82	54.32	62000	54.32	down	down	correct
AMST.US	Amesite Inc	20230522	4.1	4.87	3.93	4.6	459400	4.6	up	up	correct
AMSWA.US	American Software Inc	20230522	12.72	12.92	12.62	12.91	129500	12.91	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230522	18.07	18.36	17.7	18.28	74200	18.28	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20230522	0.281	0.281	0.249	0.266	169100	0.266	down	down	correct
AMTX.US	Aemetis Inc	20230522	3.16	4.38	2.97	4.35	4137500	4.35	up	up	correct
AMWD.US	American Woodmark Corporation	20230522	55.05	55.24	53.99	54.15	93800	54.15	down	down	correct
AMZN.US	Amazon.com Inc	20230522	116.77	116.77	114.25	115.01	70741100	115.01	down	down	correct
ANAB.US	AnaptysBio Inc	20230522	20.14	20.32	19.54	19.98	146600	19.98	down	down	correct
ANDE.US	The Andersons Inc	20230522	40	41.39	39.59	40.74	346300	40.74	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20230522	2.15	2.26	2.14	2.26	3400	2.26	up	down	incorrect
ANGI.US	Angi Inc	20230522	3.2	3.31	3.16	3.2	321100	3.2
ANGN.US	Angion Biomedica Corp	20230522	0.8395	0.9499	0.77	0.77	113219	0.77	down	down	correct
ANGO.US	AngioDynamics Inc	20230522	9.63	9.74	9.43	9.64	232900	9.64	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230522	26.68	27.41	26.6	26.98	89500	26.98	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230522	46.06	46.5	45.02	46.29	114614	46.29	up	up	correct
ANIX.US	Anixa Biosciences Inc	20230522	3.47	3.69	3.36	3.45	90400	3.45	down	down	correct
ANNX.US	Annexon Inc	20230522	6.02	6.1	5.66	5.96	275400	5.96	down	down	correct
ANPC.US	AnPac Bio	20230522	4.21	6	4.2	5.18	36197	5.18	up	up	correct
ANSS.US	ANSYS Inc	20230522	305.88	309.08	304.08	306.35	335400	306.35	up	up	correct
ANTE.US	AirNet Technology Inc	20230522	1.08	1.19	1.08	1.15	2300	1.15	up	up	correct
ANY.US	Sphere 3D Corp	20230522	0.31	0.338	0.31	0.333	404400	0.333	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230522	10.14	10.14	10.14	10.14	0	10.14
ANZUU.US	Anzu Special Acquisition Corp I	20230522	10.09	10.09	10.09	10.09	0	10.09
ANZUW.US	Anzu Special Acquisition Corp I	20230522	0.05	0.055	0.05	0.055	700	0.055	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230522	26.98	27.76	26.76	27.66	209800	27.66	up	up	correct
AOUT.US	American Outdoor Brands Inc	20230522	7.84	8.3	7.73	8.13	24100	8.13	up	up	correct
APA.US	APA Corporation	20230522	33.3	34.2	33.12	33.47	6325700	33.47	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230522	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20230522	0.0373	0.0375	0.0357	0.0357	987	0.0357	down	down	correct
APDN.US	Applied DNA Sciences Inc	20230522	1.13	1.15	1.11	1.15	39300	1.15	up	up	correct
APEI.US	American Public Education Inc	20230522	6.28	6.35	6.18	6.22	95300	6.22	down	down	correct
API.US	Agora Inc	20230522	2.91	3.15	2.91	3.05	460200	3.05	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230522	89.18	90.135	86.48	87.48	977800	87.48	down	down	correct
APLT.US	Applied Therapeutics Inc	20230522	1.46	1.54	1.4	1.43	138100	1.43	down	up	incorrect
APM.US	Aptorum Group Limited	20230522	3.65	3.76	3.58	3.68	58700	3.68	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230522	10.18	10.21	10.18	10.19	746800	10.19	up	up	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230522	10.14	10.14	10.14	10.14	200	10.14
APOG.US	Apogee Enterprises Inc	20230522	38.96	39.24	38.59	39.13	109400	39.13	up	up	correct
APP.US	AppLovin Corporation	20230522	25.17	25.34	24.535	25.09	3246900	25.09	down	up	incorrect
APPF.US	AppFolio Inc	20230522	144.12	146.92	144.12	145.33	65500	145.33	up	up	correct
APPH.US	AppHarvest Inc	20230522	0.46	0.472	0.439	0.467	1543400	0.467	up	up	correct
APPHW.US	AppHarvest Inc	20230522	0.04	0.048	0.0379	0.048	107416	0.048	up	down	incorrect
APPN.US	Appian Corporation	20230522	39.27	41.67	39.078	41.13	380700	41.13	up	up	correct
APPS.US	Digital Turbine Inc	20230522	13.8	14.44	13.71	14.36	2106300	14.36	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230522	3.83	3.86	3.7	3.75	16600	3.75	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230522	10.32	10.32	10.32	10.32	121	10.32
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230522	0.1101	0.1101	0.1101	0.1101	2100	0.1101
APTO.US	Aptose Biosciences Inc	20230522	0.5	0.5	0.47	0.47	351200	0.47	down	down	correct
APTX.US	Aptinyx Inc	20230522	0.0675	0.069	0.0565	0.0567	4122902	0.0567	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20230522	1.71	1.774	1.66	1.72	53600	1.72	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230522	1.6	1.64	1.59	1.59	1600	1.59	down	down	correct
APYX.US	Apyx Medical Corporation	20230522	6.21	6.58	5.72	6.02	340800	6.02	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230522	0.5	0.5	0.48	0.498	240600	0.498	down	down	correct
AQMS.US	Aqua Metals Inc	20230522	1.03	1.09	1.02	1.09	215500	1.09	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20230522	2.16	2.455	2.15	2.41	1087800	2.41	up	up	correct
ARAV.US	Aravive Inc	20230522	1.6	1.68	1.6	1.63	109600	1.63	up	up	correct
ARAY.US	Accuray Incorporated	20230522	3.71	3.8	3.65	3.78	556400	3.78	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230522	2.09	2.14	2.05	2.08	114400	2.08	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230522	0.22	0.2775	0.21	0.25	2424	0.25	up	up	correct
ARBG.US	Aequi Acquisition Corp	20230522	10.16	10.16	10.16	10.16	0	10.16
ARBGU.US	Aequi Acquisition Corp	20230522	10.16	10.16	10.16	10.16	0	10.16
ARBGW.US	Aequi Acquisition Corp	20230522	0.099	0.099	0.09	0.09	0	0.09	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230522	1.2	1.22	1.16	1.22	64000	1.22	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230522	6.23	6.26	6.05	6.21	2300	6.21	down	down	correct
ARCB.US	ArcBest Corporation	20230522	86.73	87.38	85.06	87	186400	87	up	up	correct
ARCC.US	Ares Capital Corporation	20230522	18.82	18.88	18.7	18.77	1903400	18.77	down	down	correct
ARCE.US	Arco Platform Limited	20230522	12.19	12.41	12.11	12.11	32600	12.11	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230522	26.73	27.76	26.51	27.19	625600	27.19	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230522	0.2	0.23	0.2	0.22	550200	0.22	up	up	correct
ARDX.US	Ardelyx Inc	20230522	3.51	3.68	3.49	3.56	6137100	3.56	up	up	correct
AREC.US	American Resources Corporation	20230522	1.45	1.58	1.42	1.56	266800	1.56	up	up	correct
ARGO.US	PA	20230522	21.95	22.2499	21.9069	22.15	4462	22.15	up	down	incorrect
ARGX.US	argenx SE	20230522	420.23	423.991	418.14	419.7	224300	419.7	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230522	7.47	7.48	7.225	7.415	483200	7.415	down	up	incorrect
ARIZU.US	Arisz Acquisition Corp. Unit	20230522	10.59	10.59	10.59	10.59	0	10.59
ARKO.US	Arko Corp	20230522	7.67	7.755	7.514	7.63	299200	7.63	down	down	correct
ARKOW.US	Arko Corp	20230522	1.26	1.26	1.1685	1.26	3021	1.26
ARKR.US	Ark Restaurants Corp	20230522	18.6	18.6	18.3	18.3	2400	18.3	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230522	18.73	19.38	18.73	19.17	322300	19.17	up	up	correct
AROW.US	Arrow Financial Corporation	20230522	19.46	19.94	19.28	19.91	60600	19.91	up	up	correct
ARQQ.US	Arqit Quantum Inc	20230522	0.909	1.12	0.9	1.06	2554100	1.06	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230522	0.37	0.37	0.37	0.37	28430	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230522	9.56	9.985	9.528	9.84	900600	9.84	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230522	10.35	10.355	10.35	10.355	3700	10.355	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20230522	10.43	10.43	10.43	10.43	0	10.43
ARRY.US	Array Technologies Inc	20230522	23.36	24.68	23.35	24.37	4295600	24.37	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230522	10.46	10.46	10.46	10.46	0	10.46
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230522	0.0443	0.0443	0.0443	0.0443	503	0.0443
ARTL.US	Artelo Biosciences Inc	20230522	1.8	1.85	1.785	1.81	12500	1.81	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20230522	0.065	0.065	0.065	0.065	1000	0.065
ARTNA.US	Artesian Resources Corporation	20230522	48.95	49.96	47.81	49.81	135800	49.81	up	down	incorrect
ARTW.US	Art's	20230522	2.54	2.54	2.54	2.54	1700	2.54
ARVL.US	Arrival	20230522	2.5	3.62	2.43	3.45	1932900	3.45	up	up	correct
ARVN.US	Arvinas Inc	20230522	22.29	24.31	22.08	24.14	508000	24.14	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20230522	36.37	37.1	36.31	36.52	674000	36.52	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230522	10.44	10.44	10.44	10.44	0	10.44
ARYE.US	ARYA Sciences Acquisition Corp V	20230522	10.35	10.35	10.35	10.35	0	10.35
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230522	20.49	20.49	20.49	20.49	0	20.49
ASLE.US	AerSale Corporation	20230522	16.32	16.67	16.32	16.6	135000	16.6	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230522	4.07	4.16	4	4.08	28400	4.08	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230522	1.01	1.1	1.01	1.09	113723	1.09	up	down	incorrect
ASML.US	ASML Holding N.V	20230522	690.86	699.6	688.83	698.64	856000	698.64	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20230522	53.68	53.68	51.88	52.94	2734806	52.94	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230522	10.69	10.69	10.69	10.69	0	10.69
ASPAU.US	Abri SPAC I Inc Unit	20230522	10.36	10.36	10.36	10.36	1	10.36
ASPS.US	Altisource Portfolio Solutions S.A	20230522	4.69	4.84	4.43	4.66	70800	4.66	down	down	correct
ASPU.US	Aspen Group Inc	20230522	0.175	0.18	0.1706	0.175	62888	0.175
ASRT.US	Assertio Holdings Inc	20230522	7.2	7.39	6.85	7.04	1606900	7.04	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230522	2.9	2.9	2.83	2.85	7400	2.85	down	down	correct
ASTC.US	Astrotech Corporation	20230522	11.09	11.57	11.02	11.35	3000	11.35	up	up	correct
ASTE.US	Astec Industries Inc	20230522	39.47	39.47	38.65	39.04	57000	39.04	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230522	7.5	7.55	7.445	7.53	627500	7.53	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230522	1.59	1.59	1.575	1.58	11655	1.58	down	down	correct
ASTR.US	Astra Space Inc	20230522	0.37	0.408	0.36	0.4	2467700	0.4	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20230522	5.31	5.815	5.28	5.7	2119800	5.7	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230522	1.6	1.7	1.5995	1.61	53350	1.61	up	down	incorrect
ASUR.US	Asure Software Inc	20230522	13.39	13.5308	13.19	13.19	181528	13.19	down	down	correct
ASYS.US	Amtech Systems Inc	20230522	8.85	8.97	8.77	8.79	23100	8.79	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230522	1.9	1.96	1.89	1.96	503800	1.96	up	up	correct
ATCOL.US	Atlas Corp	20230522	23.675	23.675	23.505	23.6	2400	23.6	down	down	correct
ATEC.US	Alphatec Holdings Inc	20230522	15.17	15.71	15.17	15.6	706500	15.6	up	up	correct
ATER.US	Aterian Inc	20230522	0.53	0.6	0.52	0.598	2089500	0.598	up	down	incorrect
ATEX.US	Anterix Inc	20230522	32.14	33.46	31.7	32.86	295100	32.86	up	down	incorrect
ATHA.US	Athira Pharma Inc	20230522	2.88	2.96	2.81	2.96	166200	2.96	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20230522	2.77	2.91	2.73	2.73	1600	2.73	down	down	correct
ATHX.US	Athersys Inc	20230522	0.86	0.9	0.84	0.9	68700	0.9	up	up	correct
ATIF.US	ATIF Holdings Limited	20230522	1.54	1.766	1.54	1.748	2200	1.748	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230522	31.83	34	31.83	33.9	14000	33.9	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230522	21.547	21.85	21.501	21.85	1800	21.85	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230522	17.99	18.5	17.99	18.37	3900	18.37	up	up	correct
ATLO.US	Ames National Corporation	20230522	17.89	18	17.67	17.78	45600	17.78	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20230522	0.0815	0.0815	0.0815	0.0815	1100	0.0815
ATNF.US	180 Life Sciences Corp	20230522	1.2	1.33	1.01	1.28	982200	1.28	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230522	0.0183	0.0183	0.0106	0.0179	449109	0.0179	down	down	correct
ATNI.US	ATN International Inc	20230522	37.68	38.06	37.33	37.93	34500	37.93	up	up	correct
ATNX.US	Athenex Inc	20230522	0.345	0.3515	0.26	0.35	596980	0.35	up	up	correct
ATOM.US	Atomera Incorporated	20230522	8.91	10	8.85	9.89	440100	9.89	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20230522	0.73	0.74	0.72	0.73	352600	0.73
ATRA.US	Atara Biotherapeutics Inc	20230522	2.12	2.19	2.05	2.1	1612800	2.1	down	down	correct
ATRC.US	AtriCure Inc	20230522	48.24	49.56	48.24	49.32	218900	49.32	up	up	correct
ATRI.US	Atrion Corporation	20230522	551.94	573.79	551.94	562.48	2400	562.48	up	up	correct
ATRO.US	Astronics Corporation	20230522	17.11	17.58	17.11	17.31	138400	17.31	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230522	16.91	17.12	16.9	17.02	457300	17.02	up	up	correct
ATVI.US	Activision Blizzard Inc	20230522	78.71	79.35	78.59	79.06	8164000	79.06	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20230522	1.06	1.08	1.04	1.08	48000	1.08	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230522	12.78	13.025	12.23	12.5	109600	12.5	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230522	1.78	1.8	1.69	1.77	42777	1.77	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20230522	25.04	25.8	24.86	25.72	383600	25.72	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20230522	19.7	19.8499	19.5	19.6	18045	19.6	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20230522	20.9	20.9	20.9	20.9	300	20.9
AUDC.US	AudioCodes Ltd	20230522	8.55	9.09	8.42	8.85	785800	8.85	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230522	3.92	4.15	3.73	3.78	218900	3.78	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20230522	0.469	0.51	0.469	0.505	104500	0.505	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230522	10.67	11.64	10.67	11.28	3558500	11.28	up	up	correct
AUR.US	Aurora Innovation Inc	20230522	1.45	1.52	1.42	1.5	3552900	1.5	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230522	12.45	13.07	11.71	11.84	117100	11.84	down	down	correct
AURC.US	Aurora Acquisition Corp	20230522	10.19	10.19	10.19	10.19	0	10.19
AURCU.US	Aurora Acquisition Corp	20230522	10.22	10.22	10.22	10.22	0	10.22
AURCW.US	Aurora Acquisition Corp	20230522	0.0301	0.0301	0.03	0.03	3067	0.03	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20230522	0.2	0.2	0.17	0.1899	4568	0.1899	down	down	correct
AUTL.US	Autolus Therapeutics plc	20230522	2.97	3.22	2.91	3.2	1137400	3.2	up	up	correct
AUUD.US	Auddia Inc	20230522	0.519	0.535	0.495	0.511	134800	0.511	down	down	correct
AUVI.US	Applied UV Inc	20230522	0.441	0.477	0.42	0.475	1184300	0.475	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230522	20.03	20.08	18.589	20.08	3500	20.08	up	down	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20230522	10.55	10.61	10.55	10.61	1600	10.61	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20230522	1.23	1.27	1.2	1.26	216300	1.26	up	up	correct
AVAV.US	AeroVironment Inc	20230522	106.83	109.77	106.42	109.24	137100	109.24	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230522	0.177	0.2	0.169	0.175	165437	0.175	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230522	14.61	14.81	14.06	14.25	675300	14.25	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230522	9.23	9.45	9.08	9.37	1328600	9.37	up	up	correct
AVGO.US	Broadcom Inc	20230522	681.4	684.68	674.12	678.37	1779600	678.37	down	up	incorrect
AVGR.US	Avinger Inc	20230522	0.565	0.62	0.521	0.615	33300	0.615	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230522	10.5	10.5	10.5	10.5	0	10.5
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230522	0.0245	0.026	0.0155	0.0155	866	0.0155	down	down	correct
AVID.US	Avid Technology Inc	20230522	20.35	21.22	20.35	20.82	927800	20.82	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230522	4.69	5.19	4.57	5.06	6698020	5.06	up	up	correct
AVNW.US	Aviat Networks Inc	20230522	31.05	31.33	30.68	30.97	92800	30.97	down	down	correct
AVO.US	Mission Produce Inc	20230522	11.69	12.23	11.67	12.14	153601	12.14	up	up	correct
AVPT.US	Avepoint Inc	20230522	5.72	6.11	5.715	6.09	981200	6.09	up	up	correct
AVPTW.US	AVPTW	20230522	0.85	0.96	0.85	0.96	43839	0.96	up	up	correct
AVRO.US	AVROBIO Inc	20230522	1.42	1.7	1.18	1.31	85577400	1.31	down	down	correct
AVT.US	Avnet Inc	20230522	42.54	42.97	42.21	42.55	370300	42.55	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230522	18.61	18.845	17.19	18	69200	18	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230522	3.4	3.75	2.905	3	114300	3	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230522	9.45	9.59	9.35	9.5	665400	9.5	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20230522	4.26	4.5738	4.05	4.32	58499	4.32	up	up	correct
AWRE.US	Aware Inc	20230522	1.62	1.69	1.62	1.68	22600	1.68	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20230522	0.45	0.55	0.45	0.52	29200	0.52	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20230522	0.72	0.77	0.72	0.75	42500	0.75	up	down	incorrect
AXGN.US	AxoGen Inc	20230522	9.25	9.41	9.18	9.21	135600	9.21	down	down	correct
AXLA.US	Axcella Health Inc	20230522	0.423	0.447	0.402	0.44	27000	0.44	up	down	incorrect
AXNX.US	Axonics Inc	20230522	50.65	52.22	50.34	51.61	630000	51.61	up	up	correct
AXON.US	Axon Enterprise Inc	20230522	197.58	203.2	196.26	201.75	859800	201.75	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20230522	75.63	76.21	73.56	74.62	623800	74.62	down	up	incorrect
AXTI.US	AXT Inc	20230522	3.4	3.46	3.37	3.43	189200	3.43	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230522	25.13	25.52	25.06	25.41	534700	25.41	up	up	correct
AYRO.US	Ayro Inc	20230522	0.604	0.645	0.6001	0.64	91732	0.64	up	up	correct
AYTU.US	Aytu Biopharma Inc	20230522	1.97	1.99	1.93	1.95	30300	1.95	down	down	correct
AZN.US	AstraZeneca PLC	20230522	74.79	75.32	74.31	74.45	2983300	74.45	down	down	correct
AZPN.US	Aspen Technology Inc	20230522	170.15	172.75	168.71	171.03	136700	171.03	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230522	2.21	2.219	2.1	2.19	37600	2.19	down	down	correct
BAC.US	PQ	20230522	18.45	18.55	18.37	18.43	33615	18.43	down	down	correct
BAND.US	Bandwidth Inc	20230522	10.8	11.34	10.69	11.25	329000	11.25	up	up	correct
BANF.US	BancFirst Corporation	20230522	82.1	86.78	81.55	86.19	131500	86.19	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230522	27	27	27	27	0	27
BANR.US	Banner Corporation	20230522	45.96	47.29	45.63	46.97	111700	46.97	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20230522	16.24	16.57	16.2	16.23	10300	16.23	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230522	6.71	6.87	6.41	6.55	9200	6.55	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230522	17.91	19.73	17.91	19.03	635900	19.03	up	up	correct
BATRA.US	The Liberty Braves Group	20230522	38.21	38.706	38.09	38.47	20300	38.47	up	down	incorrect
BATRK.US	The Liberty Braves Group	20230522	37.59	37.95	37.3	37.65	88000	37.65	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20230522	0.1799	0.2195	0.175	0.209	23990095	0.209	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20230522	7.27	7.3	7.16	7.21	66600	7.21	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230522	1.07	1.11	1.04	1.11	16800	1.11	up	up	correct
BBI.US	Brickell Biotech Inc	20230522	0.54	0.55	0.51	0.548	50684	0.548	up	up	correct
BBIG.US	Vinco Ventures Inc	20230522	2.07	2.54	2.02	2.54	605100	2.54	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230522	13.82	14.05	13.625	13.71	1128600	13.71	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20230522	0.15	0.18	0.142	0.165	3369700	0.165	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230522	0.02	0.02	0.02	0.02	0	0.02
BBQ.US	BBQ Holdings Inc	20230522	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230522	83.79	85.12	82.7	84.38	43100	84.38	up	down	incorrect
BCAB.US	BioAtla Inc	20230522	3.38	3.5	3.37	3.5	179600	3.5	up	up	correct
BCBP.US	BCB Bancorp Inc	20230522	10.65	11.18	10.6	11.16	97900	11.16	up	down	incorrect
BCDA.US	BioCardia Inc	20230522	1.69	1.78	1.68	1.69	38400	1.69
BCDAW.US	BioCardia Inc	20230522	1.28	1.34	1.03	1.25	0	1.25	down	down	correct
BCEL.US	Atreca Inc	20230522	1.18	1.184	1.12	1.16	45400	1.16	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230522	2.89	3.05	2.83	3.05	149948	3.05	up	down	incorrect
BCML.US	BayCom Corp	20230522	15.9	16.3	15.83	16.11	28700	16.11	up	down	incorrect
BCOV.US	Brightcove Inc	20230522	4	4.3	3.85	4.23	234300	4.23	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230522	6.89	6.9	6.88	6.9	4000	6.9	up	up	correct
BCPC.US	Balchem Corporation	20230522	124.52	125.48	122.55	124.78	74700	124.78	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20230522	8.43	8.62	8.43	8.57	2633700	8.57	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230522	10.48	10.48	10.48	10.48	0	10.48
BCTX.US	BriaCell Therapeutics Corp	20230522	6.21	6.3295	6.11	6.22	67412	6.22	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230522	24.83	25.45	24.5	25.32	76700	25.32	up	up	correct
BDSX.US	Biodesix Inc	20230522	1.15	1.16	1.05	1.12	178100	1.12	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230522	1.79	1.9	1.7542	1.84	26337	1.84	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230522	34.61	35.48	34.43	35.15	989100	35.15	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230522	2.17	2.22	2.03	2.06	86700	2.06	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20230522	0.4242	0.4242	0.3501	0.4	9061	0.4	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230522	64.7	65.58	64.62	65.48	433400	65.48	up	up	correct
BEEM.US	Beam Global	20230522	11.7	13.23	11.69	13.21	403500	13.21	up	up	correct
BEEMW.US	Beam Global	20230522	6	6.5	5.92	6.5	2469	6.5	up	up	correct
BELFA.US	Bel Fuse Inc	20230522	44.09	45.91	43.86	45.91	4500	45.91	up	up	correct
BELFB.US	Bel Fuse Inc	20230522	45.9	48.19	45.9	48.08	170800	48.08	up	up	correct
BFC.US	Bank First Corporation	20230522	69.74	72.39	69.74	71.7	13900	71.7	up	up	correct
BFI.US	BurgerFi International Inc	20230522	1.36	1.43	1.25	1.38	49500	1.38	up	up	correct
BFIIW.US	BurgerFi International LLC	20230522	0.0878	0.14	0.0878	0.14	43852	0.14	up	up	correct
BFIN.US	BankFinancial Corporation	20230522	7.4	7.5	7.4	7.47	20200	7.47	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20230522	0.52	0.534	0.461	0.525	25600	0.525	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20230522	0.1509	0.1509	0.1509	0.1509	100	0.1509
BFST.US	Business First Bancshares Inc	20230522	14.82	15.22	14.7	15.13	53600	15.13	up	up	correct
BGCP.US	BGC Partners Inc	20230522	4.65	4.84	4.63	4.75	3253300	4.75	up	up	correct
BGFDX.US	BGFDX	20230522	20.98	20.98	20.98	20.98	0	20.98
BGFLX.US	BGFLX	20230522	20.95	20.95	20.95	20.95	0	20.95
BGFTX.US	BGFTX	20230522	20.91	20.91	20.91	20.91	0	20.91
BGFV.US	Big 5 Sporting Goods Corporation	20230522	7.64	7.7	7.51	7.54	164000	7.54	down	up	incorrect
BGFVX.US	BGFVX	20230522	21.84	21.84	21.84	21.84	0	21.84
BGNE.US	BeiGene Ltd	20230522	235.52	245.74	235.52	242.06	165000	242.06	up	up	correct
BGRY.US	Berkshire Grey Inc	20230522	1.38	1.4	1.38	1.4	624300	1.4	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230522	0.33	0.33	0.33	0.33	13	0.33
BHACU.US	Crixus BH3 Acquisition Company Units	20230522	10.27	10.27	10.27	10.27	0	10.27
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230522	1.03	1.03	0.99	1.03	102100	1.03
BHF.US	Brighthouse Financial Inc	20230522	41.06	41.635	40.57	41.48	366700	41.48	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230522	23.12	23.37	22.79	23.36	7100	23.36	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230522	13.83	14.1	13.785	14.1	59400	14.1	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230522	15.82	16.266	15.82	16.23	22400	16.23	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230522	23.14	23.685	23	23.6	33000	23.6	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230522	21.77	22	21.65	21.72	55300	21.72	down	down	correct
BIDU.US	Baidu Inc	20230522	127	129.35	125.94	125.95	1763800	125.95	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230522	7.13	8.42	7.05	8.28	1786500	8.28	up	up	correct
BIIB.US	Biogen Inc	20230522	309.93	310.47	306.13	306.87	528000	306.87	down	down	correct
BILI.US	Bilibili Inc	20230522	18.79	19.36	18.69	18.8	3556400	18.8	up	up	correct
BIMI.US	BIMI International Medical Inc	20230522	0.92	1.3	0.92	1.04	1728400	1.04	up	up	correct
BIOC.US	Biocept Inc	20230522	6.09	6.93	4.72	4.94	547800	4.94	down	down	correct
BIOL.US	BIOLASE Inc	20230522	0.17	0.17	0.15	0.15	2136100	0.15	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230522	11.25	11.63	11.02	11.06	37000	11.06	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230522	1.17	1.18	1.15	1.17	846600	1.17
BITF.US	Bitfarms Ltd. Common Stock	20230522	1.13	1.17	1.12	1.15	2187700	1.15	up	up	correct
BIVI.US	BioVie Inc	20230522	7.02	7.143	6.3	6.73	466400	6.73	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230522	0.238	0.239	0.21	0.228	469800	0.228	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230522	32.33	32.52	30.9	30.98	306400	30.98	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230522	3.24	3.36	3.23	3.3	211800	3.3	up	down	incorrect
BKNG.US	Booking Holdings Inc	20230522	2764.3301	2786.1899	2693.02	2695.6201	282800	2695.6201	down	down	correct
BKR.US	Baker Hughes Company	20230522	28.25	28.585	28.02	28.37	4606953	28.1775	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20230522	13.76	14.06	13.61	14.04	4900	14.04	up	up	correct
BKYI.US	BIO	20230522	0.8	0.8	0.75	0.76	13900	0.76	down	up	incorrect
BL.US	BlackLine Inc	20230522	53.28	54.41	52.91	54.12	780100	54.12	up	up	correct
BLBD.US	Blue Bird Corporation	20230522	26.91	28.43	25.88	28.17	400300	28.17	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20230522	3.42	3.8	3.42	3.5	75100	3.5	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230522	0.81	0.81	0.76	0.805	171200	0.805	down	down	correct
BLDE.US	Blade Air Mobility Inc	20230522	3.19	3.21	3.1	3.2	432500	3.2	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230522	0.48	0.51	0.45	0.4545	2824	0.4545	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230522	4.35	4.81	4.34	4.72	3866500	4.72	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20230522	10.3	10.3	10.3	10.3	0	10.3
BLFS.US	BioLife Solutions Inc	20230522	21.4	22.45	21.17	22.23	500900	22.23	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20230522	9.04	9.279	8.89	9.23	133100	9.23	up	up	correct
BLI.US	Berkeley Lights Inc	20230522	0.827	0.9	0.8001	0.8699	597020	0.8699	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230522	0.93	0.96	0.93	0.96	8300	0.96	up	up	correct
BLKB.US	Blackbaud Inc	20230522	71.88	73.01	71.5	72.89	310100	72.89	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230522	26.24	26.33	25.66	25.83	1884800	25.83	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20230522	10.13	10.13	10.13	10.13	0	10.13
BLNK.US	Blink Charging Co	20230522	7.02	7.43	7.02	7.33	1779800	7.33	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230522	7.92	8.297	7.47	7.52	95800	7.52	down	up	incorrect
BLRX.US	BioLineRx Ltd	20230522	1.5	1.6	1.45	1.55	767100	1.55	up	up	correct
BLU.US	BELLUS Health Inc	20230522	14.49	14.49	14.45	14.45	2739100	14.45	down	down	correct
BLUE.US	bluebird bio Inc	20230522	3.73	3.87	3.69	3.74	3227700	3.74	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230522	4.19	4.27	4.138	4.19	195700	4.19
BMAC.US	UN	20230522	10.5	10.5	10.5	10.5	100	10.5
BMBL.US	Bumble Inc	20230522	16.16	17.185	16.16	17.17	2226400	17.17	up	up	correct
BMEA.US	Biomea Fusion Inc	20230522	31.7	32.85	30.77	31.63	458200	31.63	down	down	correct
BMRA.US	Biomerica Inc	20230522	1.64	1.76	1.54	1.71	54600	1.71	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230522	16.6	17.23	16.2	17.14	103300	17.14	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230522	92.04	93.11	91.79	92.77	608700	92.77	up	up	correct
BNGO.US	Bionano Genomics Inc	20230522	0.67	0.7	0.66	0.68	9153000	0.68	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230522	0.0339	0.035	0.0339	0.035	2130	0.035	up	down	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20230522	10.47	10.47	10.47	10.47	0	10.47
BNIXR.US	Bannix Acquisition Corp. Right	20230522	0.1232	0.1874	0.12	0.12	2209	0.12	down	up	incorrect
BNIXW.US	Bannix Acquisition Corp. Warrant	20230522	0.045	0.045	0.045	0.045	2000	0.045
BNR.US	Burning Rock Biotech Limited	20230522	2.712	2.84	2.71	2.76	9500	2.76	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230522	2.93	2.93	2.8	2.81	5300	2.81	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20230522	0.201	0.215	0.2	0.2	93200	0.2	down	down	correct
BNTX.US	BioNTech SE	20230522	106.49	108.88	106.1	107.5	574700	107.5	up	up	correct
BOKF.US	BOK Financial Corporation	20230522	80.07	80.53	79.17	80.53	214000	80.53	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230522	1.92	1.98	1.88	1.91	61102	1.91	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230522	0.69	0.708	0.661	0.685	195200	0.685	down	down	correct
BOOM.US	DMC Global Inc	20230522	17.34	17.71	17.11	17.39	100000	17.39	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230522	2.57	2.57	2.57	2.57	230	2.57
BOTJ.US	Bank of the James Financial Group Inc	20230522	9.15	9.39	9.15	9.39	1000	9.39	up	down	incorrect
BOXL.US	Boxlight Corporation	20230522	0.303	0.304	0.291	0.297	590300	0.297	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230522	55.24	56.374	51.18	56.25	1185400	56.25	up	up	correct
BPOP.US	Popular Inc	20230522	58.54	58.94	57.62	58.68	496700	58.68	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230522	25.23	25.23	25.23	25.23	400	25.23
BPRN.US	The Bank of Princeton	20230522	24.78	24.8	24.11	24.39	11500	24.39	down	down	correct
BPTH.US	Bio	20230522	1.58	1.72	1.56	1.67	113400	1.67	up	up	correct
BPTS.US	Biophytis SA	20230522	2.47	2.8	2.47	2.68	15400	2.68	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230522	15.5	15.68	15.36	15.66	45400	15.66	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230522	12.429	12.6	12.351	12.6	11400	12.6	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20230522	13.65	14.1	13.4	13.8	18500	13.8	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230522	14.32	14.77	14.28	14.77	22100	14.77	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230522	3.44	3.49	3.34	3.46	1700	3.46	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230522	10.8	10.8	10.68	10.68	17000	10.68	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230522	0.095	0.095	0.095	0.095	10169	0.095
BREZW.US	Breeze Holdings Acquisition Corp	20230522	0.11	0.11	0.09	0.0901	17002	0.0901	down	down	correct
BRID.US	Bridgford Foods Corporation	20230522	12.47	12.49	12.29	12.29	800	12.29	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20230522	8.29	8.6	8.21	8.57	586600	8.57	up	down	incorrect
BRKR.US	Bruker Corporation	20230522	75.82	76.52	74.69	75.14	851400	75.14	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20230522	0.2	0.2	0.14	0.2	41090	0.2
BRLIU.US	Brilliant Acquisition Corporation	20230522	10.71	10.71	10.71	10.71	1	10.71
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230522	3.55	3.62	3.38	3.434	115400	3.434	down	down	correct
BROG.US	Brooge Energy Limited	20230522	5.35	5.36	5.2	5.2	2000	5.2	down	down	correct
BRP.US	BRP Group Inc	20230522	22	22.48	21.56	22.38	226500	22.38	up	down	incorrect
BRQS.US	Borqs Technologies Inc	20230522	0.235	0.245	0.221	0.243	802200	0.243	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230522	5.8	5.85	5.6523	5.85	17900	5.85	up	up	correct
BRY.US	Berry Corporation	20230522	6.83	7.04	6.8	6.95	396500	6.95	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230522	32.29	33.7	31.935	33.58	684700	33.58	up	down	incorrect
BSBK.US	Bogota Financial Corp	20230522	8	8	7.85	7.85	2000	7.85	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230522	13.7	13.91	13.65	13.75	32600	13.75	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230522	0.111	0.115	0.106	0.107	1510800	0.107	down	down	correct
BSGM.US	BioSig Technologies Inc	20230522	1.39	1.48	1.39	1.4	224200	1.4	up	up	correct
BSQR.US	BSQUARE Corporation	20230522	1.16	1.19	1.16	1.17	18800	1.17	up	up	correct
BSRR.US	Sierra Bancorp	20230522	16.11	16.49	16.05	16.39	39300	16.39	up	up	correct
BSVN.US	Bank7 Corp	20230522	23.11	23.73	23.1	23.42	13800	23.42	up	up	correct
BSY.US	Bentley Systems Incorporated	20230522	46.16	47.21	46.16	46.9	1019600	46.9	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20230522	25.46	26.33	25.45	25.92	351700	25.92	up	up	correct
BTB.US	Bit Brother Limited	20230522	0.885	0.899	0.83	0.866	38100	0.866	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20230522	2.75	2.75	2.52	2.52	800	2.52	down	down	correct
BTBT.US	Bit Digital Inc	20230522	2.34	2.59	2.32	2.55	2546100	2.55	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20230522	1.27	1.298	1.227	1.24	143900	1.24	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230522	0.651	0.69	0.629	0.69	66000	0.69	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230522	0.79	0.83	0.77	0.789	161300	0.789	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230522	10.2	10.2	10.17	10.19	226782	10.19	down	up	incorrect
BTWNU.US	Bridgetown Holdings Limited	20230522	10.26	10.26	10.26	10.26	0	10.26
BTWNW.US	Bridgetown Holdings Limited	20230522	0.24	0.24	0.2	0.24	25000	0.24
BUSE.US	First Busey Corporation	20230522	18.25	18.77	18.1	18.72	159100	18.72	up	down	incorrect
BVS.US	Bioventus Inc	20230522	1.74	2.14	1.7	2.09	1447000	2.09	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230522	1.85	1.9	1.83	1.85	5000	1.85
BWAC.US	Better World Acquisition Corp	20230522	10.84	10.85	10.8	10.8	1600	10.8	down	down	correct
BWACU.US	Better World Acquisition Corp	20230522	10.97	10.97	10.97	10.97	0	10.97
BWACW.US	Better World Acquisition Corp	20230522	0.0147	0.0159	0.012	0.012	4256	0.012	down	down	correct
BWAY.US	BrainsWay Ltd	20230522	1.49	1.55	1.49	1.54	40600	1.54	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230522	9.02	9.11	8.91	8.98	107800	8.98	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230522	10	10	10	10	0	10
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230522	0.0916	0.0916	0.0604	0.0829	5650	0.0829	down	down	correct
BWEN.US	Broadwind Inc	20230522	4.17	4.43	4.16	4.31	222300	4.31	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230522	23.99	23.99	23.42	23.7	19700	23.7	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230522	27.53	28.195	27.48	27.76	41900	27.76	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230522	11.61	11.9	11.2	11.9	23400	11.9	up	up	correct
BXRX.US	Baudax Bio Inc	20230522	0.562	0.585	0.54	0.563	446400	0.563	up	up	correct
BYFC.US	Broadway Financial Corporation	20230522	0.89	0.94	0.89	0.91	23000	0.91	up	up	correct
BYND.US	Beyond Meat Inc	20230522	10.65	10.9899	10.5386	10.85	1902693	10.85	up	up	correct
BYRN.US	Byrna Technologies Inc	20230522	5.24	5.42	5.2	5.37	48700	5.37	up	down	incorrect
BYSI.US	BeyondSpring Inc	20230522	1.08	1.15	1.041	1.15	90400	1.15	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230522	11.005	11.01	11.005	11.01	1700	11.01	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230522	10.55	10.55	10.55	10.55	0	10.55
BYTSW.US	BYTE Acquisition Corp	20230522	0.0988	0.1933	0.0716	0.0867	36780	0.0867	down	down	correct
BZ.US	Kanzhun Ltd ADR	20230522	17.85	17.85	17.34	17.47	1507900	17.47	down	up	incorrect
BZUN.US	Baozun Inc	20230522	4.45	4.54	4.42	4.45	394300	4.45
CAAS.US	China Automotive Systems Inc	20230522	5.21	5.42	5.19	5.3	111700	5.3	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20230522	11.67	11.87	11.24	11.29	269000	11.29	down	down	correct
CAC.US	Camden National Corporation	20230522	31.14	31.71	30.73	31.61	38400	31.61	up	up	correct
CACC.US	Credit Acceptance Corporation	20230522	434.8	444.95	434.42	443.84	58000	443.84	up	up	correct
CADCX.US	CADCX	20230522	23.92	23.92	23.92	23.92	0	23.92
CADE.US	PA	20230522	18.55	19.1399	18.3774	18.8	9563	18.8	up	up	correct
CADEX.US	CADEX	20230522	24.12	24.12	24.12	24.12	0	24.12
CADFX.US	CION Ares Diversified Credit Fund W	20230522	24.37	24.37	24.37	24.37	0	24.37
CADL.US	Candel Therapeutics Inc. Common Stock	20230522	1.57	1.69	1.45	1.69	10400	1.69	up	up	correct
CADSX.US	CADSX	20230522	24.19	24.19	24.19	24.19	0	24.19
CADUX.US	CADUX	20230522	24.38	24.38	24.38	24.38	0	24.38
CADWX.US	CADWX	20230522	24.19	24.19	24.19	24.19	0	24.19
CAKE.US	The Cheesecake Factory Incorporated	20230522	34.5	34.66	33.02	33.21	1401600	32.94	down	down	correct
CALA.US	Calithera Biosciences Inc	20230522	0.07	0.34	0.05	0.311	887144	0.311	up	up	correct
CALB.US	California BanCorp	20230522	14.22	14.59	14.21	14.25	19800	14.25	up	up	correct
CALM.US	Cal	20230522	48.31	48.47	47.57	48.16	681100	48.16	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230522	19.32	19.68	17.96	18.43	13600	18.43	down	down	correct
CAMP.US	CalAmp Corp	20230522	1.7	1.73	1.66	1.72	81700	1.72	up	up	correct
CAMT.US	Camtek Ltd	20230522	28.47	28.49	27.72	27.96	155300	27.96	down	down	correct
CAN.US	Canaan Inc	20230522	2.51	2.725	2.5	2.71	2426800	2.71	up	up	correct
CANO.US	WT	20230522	0.25	0.2896	0.2499	0.265	258000	0.265	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230522	4.51	4.74	4.51	4.66	70100	4.66	up	up	correct
CAR.US	Avis Budget Group Inc	20230522	161.75	165.85	158.96	165.25	271300	165.25	up	up	correct
CARA.US	Cara Therapeutics Inc	20230522	3.76	3.805	3.67	3.71	666100	3.71	down	down	correct
CARE.US	Carter Bankshares Inc	20230522	14.01	14.35	13.9	14.26	45300	14.26	up	down	incorrect
CARG.US	CarGurus Inc	20230522	19.13	19.155	18.75	18.98	1122000	18.98	down	down	correct
CARV.US	Carver Bancorp Inc	20230522	3.95	4.02	3.85	3.87	28000	3.87	down	down	correct
CASA.US	Casa Systems Inc	20230522	1.18	1.19	1.14	1.16	179600	1.16	down	down	correct
CASH.US	Meta Financial Group Inc	20230522	46.21	46.76	45.64	46.2	296800	46.2	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230522	2.22	2.22	2.04	2.05	19500	2.05	down	down	correct
CASS.US	Cass Information Systems Inc	20230522	39.29	39.51	38.23	39.44	67000	39.44	up	up	correct
CASY.US	Casey's General Stores Inc	20230522	230.45	231.66	227.35	229.52	232000	229.52	down	down	correct
CATC.US	Cambridge Bancorp	20230522	52.01	53.72	51.4	53.16	29300	53.16	up	up	correct
CATY.US	Cathay General Bancorp	20230522	30.58	31.19	30	31.04	196876	30.6967	up	up	correct
CBAN.US	Colony Bankcorp Inc	20230522	9.14	9.34	9.05	9.32	74700	9.32	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20230522	0.78	0.85	0.78	0.84	152142	0.84	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230522	9.07	9.27	8.675	8.76	1297600	8.76	down	down	correct
CBFV.US	CB Financial Services Inc	20230522	18.7	18.7	18.7	18.7	300	18.7
CBIO.US	Catalyst Biosciences Inc	20230522	0.24	0.24	0.23	0.24	66900	0.24
CBNK.US	Capital Bancorp Inc	20230522	16.99	17.73	16.51	17.48	15000	17.48	up	up	correct
CBOE.US	Cboe Global Markets Inc	20230522	138.42	139.9085	138.26	139.28	366553	139.28	up	up	correct
CBRGU.US	Chain Bridge I Units	20230522	10.47	10.47	10.47	10.47	0	10.47
CBRL.US	Cracker Barrel Old Country Store Inc	20230522	111.22	111.9	106.12	106.42	565700	106.42	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230522	49.18	49.47	48.52	49.11	538400	49.11	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230522	10.35	10.35	10.29	10.29	900	10.29	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230522	10.3	10.3	10.3	10.3	0	10.3
CCAP.US	Crescent Capital BDC Inc	20230522	13.72	13.82	13.7	13.74	146900	13.74	up	up	correct
CCB.US	Coastal Financial Corporation	20230522	35.23	36.21	34.94	36.21	35200	36.21	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20230522	29.65	30.35	29.65	30.17	22700	30.17	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20230522	3.27	3.27	3.055	3.11	574600	3.11	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230522	23.03	23.28	22.87	22.94	75500	22.94	down	down	correct
CCEL.US	Cryo	20230522	4.77	4.77	4.76	4.76	900	4.76	down	up	incorrect
CCEP.US	Coca	20230522	65.96	66.13	64.47	64.73	1518500	64.73	down	down	correct
CCLFX.US	CCLFX	20230522	10.58	10.58	10.58	10.58	0	10.58
CCLP.US	CSI Compressco LP	20230522	1.15	1.16	1.12	1.14	117900	1.14	down	down	correct
CCNE.US	CNB Financial Corporation	20230522	17.67	17.98	17.46	17.95	40700	17.95	up	up	correct
CCNEP.US	CNB Financial Corporation	20230522	20.7	20.7	20.7	20.7	17	20.7
CCOI.US	Cogent Communications Holdings Inc	20230522	62.69	62.75	61.72	61.94	234400	61.94	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230522	25.64	25.74	24.65	24.67	315500	24.67	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230522	34.75	36.46	34.53	36.25	113600	36.25	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230522	10.4501	10.4501	10.4501	10.4501	0	10.4501
CD.US	Chindata Group Holdings Limited	20230522	5.36	5.47	5.11	5.285	1538503	5.285	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230522	0.017	0.017	0.0091	0.0091	116270	0.0091	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230522	10.28	10.28	10.28	10.28	0	10.28
CDLX.US	Cardlytics Inc	20230522	5.1	5.78	5.04	5.7	715900	5.7	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20230522	14.79	15.47	14.63	15.32	470100	15.32	up	up	correct
CDNA.US	CareDx Inc	20230522	7.68	8.69	7.56	8.55	716000	8.55	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230522	215.55	215.94	211.4	211.63	1847100	211.63	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20230522	1.3	1.44	1.3	1.42	1424300	1.42	up	up	correct
CDW.US	CDW Corporation	20230522	173.03	175.88	172.61	175.71	731600	175.1009	up	up	correct
CDXC.US	ChromaDex Corporation	20230522	1.48	1.52	1.48	1.52	44800	1.52	up	up	correct
CDXS.US	Codexis Inc	20230522	2.59	2.8	2.56	2.74	1349900	2.74	up	up	correct
CDZI.US	Cadiz Inc	20230522	4.65	5.04	4.63	4.89	677500	4.89	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20230522	17.01	17.01	16	16	3600	16	down	down	correct
CEDAX.US	CEDAX	20230522	22.87	22.87	22.87	22.87	0	22.87
CEDIX.US	Destra International & Event	20230522	22.9	22.9	22.9	22.9	0	22.9
CEDLX.US	CEDLX	20230522	22.85	22.85	22.85	22.85	0	22.85
CEDTX.US	CEDTX	20230522	22.75	22.75	22.75	22.75	0	22.75
CELC.US	Celcuity Inc	20230522	10.08	10.8	9.965	10.6	96300	10.6	up	up	correct
CELH.US	Celsius Holdings Inc	20230522	132.35	135.2	130.98	131.22	1023000	131.22	down	up	incorrect
CELU.US	Celularity Inc	20230522	0.749	0.758	0.58	0.675	2529800	0.675	down	down	correct
CELUW.US	Celularity Inc	20230522	0.061	0.07	0.05	0.06	38440	0.06	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230522	0.1755	0.22	0.1755	0.218	347207	0.218	up	up	correct
CENT.US	Central Garden & Pet Company	20230522	37.14	37.3	36.73	37.15	39800	37.15	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20230522	35.39	35.85	34.91	35.15	263100	35.15	down	up	incorrect
CENX.US	Century Aluminum Company	20230522	7.97	8.3	7.9	8.23	922200	8.23	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230522	32.63	34.26	32.63	34	625982	34	up	up	correct
CERS.US	Cerus Corporation	20230522	1.86	2	1.82	1.98	2685600	1.98	up	up	correct
CERT.US	Certara Inc	20230522	20.14	21.06	19.89	20.96	1451300	20.96	up	up	correct
CETX.US	Cemtrex Inc	20230522	9.3	9.975	8.73	8.84	34800	8.84	down	up	incorrect
CETXP.US	Cemtrex Inc	20230522	0.675	0.675	0.675	0.675	40	0.675
CEVA.US	CEVA Inc	20230522	21.8	22.71	21.74	22.5	133800	22.5	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20230522	10.26	10.47	10.17	10.44	91300	10.44	up	up	correct
CFBK.US	CF Bankshares Inc	20230522	15.99	15.99	15.99	15.99	0	15.99
CFFE.US	CF Acquisition Corp. VIII	20230522	10.75	10.75	10.75	10.75	0	10.75
CFFEU.US	CF Acquisition Corp. VIII	20230522	10.73	10.73	10.73	10.73	0	10.73
CFFI.US	C&F Financial Corporation	20230522	51.02	51.69	51.02	51.69	6500	51.69	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20230522	5.86	5.97	5.8	5.94	948400	5.94	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20230522	10.445	10.5	10.44	10.5	6600	10.5	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20230522	10.45	10.45	10.45	10.45	300	10.45
CFIVW.US	CF Acquisition Corp. IV	20230522	0.064	0.064	0.064	0.064	0	0.064
CFLT.US	Confluent Inc. Class A Common Stock	20230522	27.43	28.605	27.29	28.47	3891400	28.47	up	up	correct
CFMS.US	Conformis Inc	20230522	1.14	1.16	1.08	1.15	79000	1.15	up	up	correct
CFRX.US	ContraFect Corporation	20230522	1.67	1.7	1.57	1.57	118700	1.57	down	down	correct
CG.US	The Carlyle Group Inc	20230522	27.25	27.95	27.18	27.89	2665700	27.89	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230522	18.75	18.98	18.52	18.54	33400	18.54	down	down	correct
CGBD.US	TCG BDC Inc	20230522	13.55	13.58	13.46	13.5	98800	13.5	down	down	correct
CGC.US	Canopy Growth Corporation	20230522	1.11	1.26	1.09	1.17	13522000	1.17	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230522	21.28	21.28	21.28	21.28	0	21.28
CGEM.US	Cullinan Oncology Inc	20230522	9.07	9.2	9.04	9.14	128600	9.14	up	up	correct
CGEN.US	Compugen Ltd	20230522	0.76	0.84	0.75	0.8	471100	0.8	up	up	correct
CGNT.US	Cognyte Software Ltd	20230522	4.24	4.38	4.18	4.3	148335	4.3	up	up	correct
CGNX.US	Cognex Corporation	20230522	52.66	53.47	52.66	52.74	906100	52.74	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230522	9.32	9.33	9.27	9.33	21200	9.33	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230522	1.26	1.28	1.25	1.26	43100	1.26
CGTX.US	COGNITION THERAPEUTICS INC	20230522	2.25	2.35	2.08	2.16	114100	2.16	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230522	4.31	4.31	4.13	4.13	3300	4.13	down	down	correct
CHCO.US	City Holding Company	20230522	88.99	90.64	87.82	89.94	36900	89.94	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230522	143.52	144.81	141.29	141.68	321300	141.68	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230522	33.01	33.14	32.28	32.37	243400	32.37	down	down	correct
CHEK.US	Check	20230522	1.46	1.48	1.42	1.44	17000	1.44	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230522	10.59	10.59	10.34	10.37	125100	10.37	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230522	80.07	82.28	79.726	81.82	1721100	81.82	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20230522	64.92	65.2	64.92	65.2	500	65.2	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20230522	69.69	69.69	69.69	69.69	0	69.69
CHKEZ.US	Chesapeake Energy Corporation	20230522	67.92	67.92	67.92	67.92	0	67.92
CHKP.US	Check Point Software Technologies Ltd	20230522	121.41	122.93	121.14	122.62	641300	122.62	up	up	correct
CHMG.US	Chemung Financial Corporation	20230522	34.76	34.83	33.98	34.57	16200	34.57	down	down	correct
CHNR.US	China Natural Resources Inc	20230522	2.3	2.3	2.2	2.3	1600	2.3
CHRS.US	Coherus BioSciences Inc	20230522	4.53	4.58	4.365	4.46	2201100	4.46	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230522	101.37	101.56	99.85	101.09	688900	101.09	down	down	correct
CHSCL.US	CHS Inc	20230522	25.9	26.05	25.76	25.795	26700	25.795	down	down	correct
CHSCM.US	CHS Inc	20230522	24.53	24.67	24.5	24.59	19300	24.59	up	up	correct
CHSCN.US	CHS Inc	20230522	24.99	25.12	24.71	24.93	36200	24.93	down	down	correct
CHSCO.US	CHS Inc	20230522	25.84	25.88	25.78	25.86	9900	25.86	up	up	correct
CHSCP.US	CHS Inc	20230522	28.8	29.08	28.8	29.08	9900	29.08	up	up	correct
CHTR.US	Charter Communications Inc	20230522	343.1	344.76	340.71	341.49	960800	341.49	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230522	38.16	38.2	36.92	37.11	113000	37.11	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230522	5.83	5.87	5.83	5.84	58200	5.84	up	up	correct
CHX.US	ChampionX Corporation	20230522	27.34	27.69	27.19	27.38	790000	27.38	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230522	10.63	10.63	10.38	10.42	302900	10.42	down	down	correct
CIDM.US	Cinedigm Corp	20230522	0.295	0.3	0.2875	0.2945	1093691	0.2945	down	down	correct
CIFR.US	Cipher Mining Inc	20230522	2.48	2.51	2.36	2.49	510900	2.49	up	up	correct
CIFRW.US	Cipher Mining Inc	20230522	0.3499	0.3499	0.288	0.288	4967	0.288	down	down	correct
CIGI.US	Colliers International Group Inc	20230522	95.19	96.25	94.78	95.7	24800	95.7	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230522	2.67	2.79	2.59	2.7346	21295	2.7346	up	up	correct
CINF.US	Cincinnati Financial Corporation	20230522	105.07	105.21	103.43	104.43	348400	104.43	down	down	correct
CIVB.US	Civista Bancshares Inc	20230522	15.89	16.21	15.36	15.97	24500	15.97	up	up	correct
CIZN.US	Citizens Holding Company	20230522	12.73	12.73	12.73	12.73	400	12.73
CJJD.US	China Jo	20230522	0.76	0.76	0.71	0.73	1105700	0.73	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230522	2.95	3.31	2.76	2.89	517400	2.89	down	down	correct
CLAR.US	Clarus Corporation	20230522	8.54	8.87	8.51	8.78	168900	8.78	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230522	10.7	10.7	10.7	10.7	0	10.7
CLBK.US	Columbia Financial Inc	20230522	15.48	16.05	15.26	15.99	191800	15.99	up	down	incorrect
CLBT.US	Cellebrite DI	20230522	5.5	5.58	5.36	5.49	212500	5.49	down	up	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20230522	0.78	0.83	0.76	0.76	171877	0.76	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20230522	33.08	33.77	33.06	33.62	270100	33.62	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20230522	0.665	0.665	0.61	0.615	34100	0.615	down	down	correct
CLFD.US	Clearfield Inc	20230522	37.6	38.26	36.38	36.94	461500	36.94	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230522	6.74	7.2	6.74	7.2	8300	7.2	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230522	1.56	1.62	1.41	1.44	98400	1.44	down	down	correct
CLLS.US	Cellectis S.A	20230522	1.74	1.8	1.7	1.8	31900	1.8	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230522	16.72	16.83	16.38	16.38	53200	16.38	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230522	4.43	4.73	4.41	4.59	2264100	4.59	up	up	correct
CLNN.US	Clene Inc	20230522	0.9	0.96	0.9	0.94	83200	0.94	up	up	correct
CLNNW.US	Clene Inc	20230522	0.065	0.075	0.065	0.0701	3158	0.0701	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230522	11.179	11.179	11.179	11.179	0	11.179
CLOEU.US	Clover Leaf Capital Corp. Unit	20230522	11.01	11.01	11.01	11.01	0	11.01
CLOV.US	Clover Health Investments Corp	20230522	1.01	1.075	1	1.07	5126605	1.07	up	down	incorrect
CLPS.US	CLPS Incorporation	20230522	1.2	1.24	1.17	1.2	7900	1.2
CLPT.US	ClearPoint Neuro Inc	20230522	8.34	8.63	8.3	8.36	135400	8.36	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20230522	1.62	1.63	1.43	1.45	86500	1.45	down	down	correct
CLRO.US	ClearOne Inc	20230522	2.4	2.44	2.03	2.11	1600100	2.11	down	down	correct
CLSD.US	Clearside Biomedical Inc	20230522	1.04	1.096	1.04	1.09	125100	1.09	up	up	correct
CLSK.US	CleanSpark Inc	20230522	4.22	4.56	4.16	4.43	6552300	4.43	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230522	10.47	10.5	10.32	10.32	4300	10.32	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20230522	0.25	0.258	0.246	0.252	184100	0.252	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20230522	0.025	0.025	0.025	0.025	1000	0.025
CLWT.US	Euro Tech Holdings Company Limited	20230522	1.55	1.59	1.49	1.54	15200	1.54	down	down	correct
CLXT.US	Calyxt Inc	20230522	4.09	4.4	4	4.36	120500	4.36	up	up	correct
CMAX.US	CareMax Inc	20230522	2.82	3.01	2.76	2.9	419000	2.9	up	up	correct
CMAXW.US	CareMax Inc	20230522	0.7114	0.7745	0.4325	0.4475	5286	0.4475	down	down	correct
CMBM.US	Cambium Networks Corporation	20230522	15.52	15.81	15.39	15.7	60200	15.7	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20230522	36.55	36.65	35.66	36.58	72400	36.58	up	up	correct
CMCSA.US	Comcast Corporation	20230522	41.49	41.66	41.17	41.24	13572300	41.24	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230522	5.13	5.16	4.97	5.13	27700	5.13
CME.US	CME Group Inc	20230522	181.39	182.15	179.95	181.93	1158300	181.93	up	up	correct
CMLS.US	Cumulus Media Inc	20230522	3.25	3.34	3.235	3.28	111400	3.28	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20230522	1.714	1.83	1.66	1.79	24200	1.79	up	up	correct
CMPR.US	Cimpress plc	20230522	51.49	52.62	51.02	51.56	127200	51.56	up	up	correct
CMPS.US	COMPASS Pathways plc	20230522	8.06	8.25	8.01	8.24	181599	8.24	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230522	3.21	3.475	3.19	3.46	947200	3.46	up	up	correct
CMRX.US	Chimerix Inc	20230522	1.22	1.44	1.21	1.4	4125700	1.4	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20230522	12.2	12.2	11.88	11.89	259400	11.89	down	down	correct
CNDT.US	Conduent Incorporated	20230522	3.54	3.595	3.46	3.52	1373300	3.52	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230522	1.4	1.45	1.4	1.43	14700	1.43	up	up	correct
CNEY.US	CN Energy Group. Inc	20230522	0.238	0.26	0.235	0.254	2376400	0.254	up	up	correct
CNFR.US	Conifer Holdings Inc	20230522	1.61	1.61	1.61	1.61	300	1.61
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230522	23.5	23.5	23.5	23.5	27	23.5
CNNB.US	Cincinnati Bancorp Inc	20230522	13.93	14.24	13.93	14	15022	14	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20230522	14.08	14.5	13.89	14.38	374600	14.38	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20230522	15.87	15.9	15.11	15.7	8900	15.7	down	down	correct
CNRLX.US	CNRLX	20230522	12.55	12.55	12.55	12.55	0	12.55
CNROX.US	CNROX	20230522	7.41	7.41	7.41	7.41	0	7.41
CNSL.US	Consolidated Communications Holdings Inc	20230522	3.75	3.81	3.71	3.71	246500	3.71	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230522	1.87	2.18	1.62	1.77	5467600	1.77	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230522	4.95	4.955	4.509	4.72	300300	4.72	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230522	1.17	1.2	1.02	1.17	22175	1.17
CNTG.US	Centogene N.V	20230522	0.82	0.85	0.791	0.83	13300	0.83	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230522	0.64	0.67	0.6	0.645	121400	0.645	up	up	correct
CNTY.US	Century Casinos Inc	20230522	7.01	7.24	7.01	7.21	52000	7.21	up	down	incorrect
CNXC.US	Concentrix Corporation	20230522	91.16	95.68	91.16	95.22	313900	95.22	up	up	correct
CNXN.US	PC Connection Inc	20230522	44.24	44.93	43.96	44.7	53200	44.7	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230522	21.93	23.3	20.46	22.94	1459200	22.94	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20230522	2.29	2.42	2.29	2.37	16800	2.37	up	up	correct
CODA.US	Coda Octopus Group Inc	20230522	8.91	9.1999	8.91	8.99	27000	8.99	up	down	incorrect
CODX.US	Co	20230522	1.39	1.39	1.32	1.32	68900	1.32	down	down	correct
COF.US	PN	20230522	15.78	16.11	15.5603	15.93	80120	15.93	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20230522	21.03	21.17	20.53	20.8	6400	20.8	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20230522	11.3	11.55	11.05	11.13	378810	11.13	down	down	correct
COHR.US	Coherent Inc	20230522	30.63	32.26	30.31	32.01	1575200	32.01	up	up	correct
COHU.US	Cohu Inc	20230522	36.96	37.64	36.92	37.5	180000	37.5	up	up	correct
COIN.US	Coinbase Global Inc	20230522	56.89	61.1	55.9	61.07	12683378	61.07	up	down	incorrect
COKE.US	Coca	20230522	667	670.22	658.15	663.58	33600	663.58	down	down	correct
COLB.US	Columbia Banking System Inc	20230522	20.76	21.34	20.42	21.32	1681300	21.32	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230522	23.31	23.62	23.27	23.51	183300	23.51	up	up	correct
COLM.US	Columbia Sportswear Company	20230522	75.99	76.92	75.04	76.55	412700	76.55	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20230522	4.31	4.375	4.195	4.22	2801800	4.22	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20230522	1.77	1.88	1.751	1.79	54800	1.79	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230522	1.9	1.9	1.9	1.9	0	1.9
COMSW.US	COMSovereign Holding Corp	20230522	0.01	0.0149	0.01	0.0104	28992	0.0104	up	down	incorrect
CONN.US	Conn's Inc	20230522	4.29	4.41	4.2	4.27	147500	4.27	down	down	correct
CONX.US	CONX Corp	20230522	10.25	10.26	10.25	10.26	6200	10.26	up	up	correct
CONXU.US	CONX Corp	20230522	10.28	10.28	10.28	10.28	500	10.28
CONXW.US	CONX Corp	20230522	0.15	0.15	0.15	0.15	138	0.15
COOLU.US	Corner Growth Acquisition Corp	20230522	10.2	10.2	10.2	10.2	1	10.2
COOLW.US	Corner Growth Acquisition Corp	20230522	0.041	0.057	0.041	0.049	8300	0.049	up	up	correct
COOP.US	Mr. Cooper Group Inc	20230522	45.81	46.32	45.56	45.92	370000	45.92	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230522	24.1	24.81	24.1	24.64	480300	24.64	up	up	correct
COST.US	Costco Wholesale Corporation	20230522	497	497	488.54	491.87	1943800	491.87	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230522	10.16	10.16	10.16	10.16	900	10.16
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230522	0.2262	0.2429	0.1809	0.1876	7214	0.1876	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20230522	23	23	22.99	22.99	1000	22.99	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20230522	1.71	1.75	1.67	1.74	16000	1.74	up	up	correct
CPLP.US	Capital Product Partners L.P	20230522	13.11	13.52	13.11	13.41	33900	13.41	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230522	0.63	0.63	0.602	0.63	11300	0.63
CPRDX.US	CPRDX	20230522	12.27	12.27	12.27	12.27	0	12.27
CPREX.US	CPREX	20230522	12.28	12.28	12.28	12.28	0	12.28
CPRSX.US	CPRSX	20230522	12.28	12.28	12.28	12.28	0	12.28
CPRT.US	Copart Inc	20230522	88.6	89.79	88.33	89.16	2601200	89.16	up	up	correct
CPRTX.US	CPRTX	20230522	12.26	12.26	12.26	12.26	0	12.26
CPRX.US	Catalyst Pharmaceuticals Inc	20230522	12.17	12.54	12.15	12.45	1669200	12.45	up	up	correct
CPSH.US	CPS Technologies Corporation	20230522	3.25	3.34	3.17	3.2	31700	3.2	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230522	24.66	24.94	24.19	24.89	66800	24.89	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20230522	10.73	11.44	10.73	11.33	39700	11.33	up	up	correct
CPUH.US	UN	20230522	10.54	10.54	10.54	10.54	0	10.54
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230522	15	15.2	14.89	15.01	62800	15.01	up	up	correct
CRAI.US	CRA International Inc	20230522	97.51	99.29	96.36	98.32	23389	97.9485	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230522	10.6	11.47	10.6	11.11	57900	11.11	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230522	4.34	4.825	4.31	4.78	796200	4.78	up	down	incorrect
CRCT.US	Cricut Inc	20230522	7.44	9.65	7.44	9.27	923800	9.27	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230522	1.66	1.73	1.66	1.69	91900	1.69	up	up	correct
CRDFX.US	CRDFX	20230522	21.29	21.29	21.29	21.29	0	21.29
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230522	21.28	21.28	21.28	21.28	0	21.28
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230522	0.59	0.69	0.59	0.66	151100	0.66	up	up	correct
CRDLX.US	CRDLX	20230522	21.28	21.28	21.28	21.28	0	21.28
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230522	21.29	21.29	21.29	21.29	0	21.29
CRECU.US	Crescera Capital Acquisition Corp Unit	20230522	11.07	11.07	11.07	11.07	1	11.07
CREDX.US	CREDX	20230522	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20230522	1.66	1.81	1.62	1.71	41100	1.71	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230522	0.37	0.39	0.3691	0.3898	17547	0.3898	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230522	6.15	6.58	6.15	6.42	192100	6.42	up	up	correct
CREX.US	Creative Realities Inc	20230522	2.4	2.59	2.4	2.52	47100	2.52	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20230522	0.0103	0.0103	0.0103	0.0103	57	0.0103
CRIS.US	Curis Inc	20230522	0.88	0.93	0.88	0.89	141800	0.89	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230522	0.168	0.17	0.15	0.155	3351700	0.155	down	up	incorrect
CRMD.US	CorMedix Inc	20230522	5.02	5.4	4.85	5.13	536400	5.13	up	up	correct
CRMT.US	America's Car	20230522	87.05	87.11	85.41	86.3	33600	86.3	down	down	correct
CRNC.US	Cerence Inc	20230522	24.42	25.44	24.245	25.32	231600	25.32	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230522	1.8	1.85	1.8	1.83	138400	1.83	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230522	22.31	22.86	22.31	22.64	372100	22.64	up	up	correct
CRON.US	Cronos Group Inc	20230522	1.9	2.03	1.899	1.98	1342600	1.98	up	up	correct
CROX.US	Crocs Inc	20230522	109.21	110.21	106.5	107.11	1900000	107.11	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230522	62.86	66.4	62.22	65.8	1208400	65.8	up	up	correct
CRSR.US	Corsair Gaming Inc	20230522	19.51	20.11	19.3	19.92	639200	19.92	up	up	correct
CRTD.US	Creatd Inc	20230522	0.068	0.07	0.0621	0.0646	461694	0.0646	down	down	correct
CRTO.US	Criteo S.A	20230522	31.96	32.44	31.385	32.3	251200	32.3	up	up	correct
CRUS.US	Cirrus Logic Inc	20230522	75.98	77.58	75.6	77.04	569300	77.04	up	up	correct
CRVL.US	CorVel Corporation	20230522	205.37	206.22	199.3	204.04	30500	204.04	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230522	3.16	3.53	3.16	3.37	1284900	3.37	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20230522	144.26	148.56	143.82	147.41	3433400	147.41	up	up	correct
CRWS.US	Crown Crafts Inc	20230522	5.3	5.41	5.06	5.15	23500	5.15	down	down	correct
CSBR.US	Champions Oncology Inc	20230522	4.9	5.2972	4.9	5.25	14698	5.25	up	up	correct
CSCO.US	Cisco Systems Inc	20230522	49.11	49.23	48.77	48.82	18667500	48.82	down	up	incorrect
CSGP.US	CoStar Group Inc	20230522	78.66	80.07	78.49	79.85	1639900	79.85	up	down	incorrect
CSGS.US	CSG Systems International Inc	20230522	49.52	49.59	48.66	49.52	151000	49.52
CSIQ.US	Canadian Solar Inc	20230522	40.38	42.74	40.21	42.32	1646500	42.32	up	down	incorrect
CSPI.US	CSP Inc	20230522	11.75	11.97	11.71	11.9	4900	11.8593	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20230522	13.76	13.82	13.66	13.67	192300	13.67	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230522	1.48	1.53	1.48	1.53	334700	1.53	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230522	23.31	23.5	23.29	23.29	1700	23.29	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230522	14.08	14.08	13.8	13.82	29900	13.82	down	down	correct
CSTE.US	Caesarstone Ltd	20230522	4.78	4.79	4.68	4.7	203200	4.7	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20230522	24.48	25.22	24.48	25	144100	25	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20230522	13.16	13.45	13.08	13.38	65500	13.38	up	up	correct
CSWC.US	Capital Southwest Corporation	20230522	18.2	18.44	18.05	18.31	198500	18.31	up	up	correct
CSWI.US	CSW Industrials Inc	20230522	138.7	140.49	137.72	139.29	37600	139.29	up	up	correct
CSX.US	CSX Corporation	20230522	32.99	33.07	31.53	31.9	14019800	31.9	down	down	correct
CTAS.US	Cintas Corporation	20230522	473.1	476.27	469.56	471.62	286900	471.62	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20230522	35.09	35.7	34.79	35.33	47600	35.33	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20230522	6.38	6.87	6.38	6.71	29000	6.71	up	up	correct
CTHR.US	Charles & Colvard Ltd	20230522	0.96	0.97	0.94	0.95	31700	0.95	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230522	1.91	1.92	1.8	1.81	24400	1.81	down	up	incorrect
CTIC.US	CTI BioPharma Corp	20230522	8.93	8.95	8.93	8.93	3806600	8.93
CTKB.US	Cytek Biosciences Inc. Common Stock	20230522	7.08	7.935	6.96	7.87	1226700	7.87	up	up	correct
CTLP.US	Cantaloupe Inc	20230522	6.58	6.63	6.51	6.54	322800	6.54	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20230522	1.88	1.935	1.87	1.92	780500	1.92	up	up	correct
CTRE.US	CareTrust REIT Inc	20230522	19.33	19.6	19.09	19.22	968867	19.22	down	down	correct
CTRM.US	Castor Maritime Inc	20230522	0.687	0.69	0.632	0.647	663900	0.647	down	down	correct
CTRN.US	Citi Trends Inc	20230522	17.46	18.26	17.33	18.03	247900	18.03	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20230522	63.01	64.21	62.93	64.01	3258100	64.01	up	up	correct
CTSO.US	Cytosorbents Corporation	20230522	3.28	3.28	3.12	3.18	51800	3.18	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230522	1.17	1.188	1.13	1.13	990000	1.13	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230522	3.68	3.71	3.67	3.7	20700	3.7	up	up	correct
CUE.US	Cue Biopharma Inc	20230522	4.21	4.25	3.78	3.86	521600	3.86	down	down	correct
CUEN.US	Cuentas Inc	20230522	5	5.38	4.99	5.17	17500	5.17	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230522	10.59	10.59	10.59	10.59	0	10.59
CURI.US	CuriosityStream Inc	20230522	0.915	1	0.889	1	168500	1	up	up	correct
CURIW.US	CuriosityStream Inc	20230522	0.0543	0.0548	0.0543	0.0548	434	0.0548	up	up	correct
CUTR.US	Cutera Inc	20230522	16.86	17.56	16.5	17.33	417800	17.33	up	up	correct
CVAC.US	CureVac N.V	20230522	9.34	10.14	9.27	9.67	827700	9.67	up	up	correct
CVBF.US	CVB Financial Corp	20230522	11.66	12.17	11.55	12.11	1245300	12.11	up	up	correct
CVCO.US	Cavco Industries Inc	20230522	280.19	285.64	277.63	284.05	85600	284.05	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230522	14.36	14.78	14	14.7	37300	14.7	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230522	10.2	10.77	10.19	10.5	508200	10.5	up	up	correct
CVGW.US	Calavo Growers Inc	20230522	32.06	32.48	31.9	32.05	113200	32.05	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230522	39.43	40.38	39.24	39.58	91000	39.58	up	up	correct
CVLT.US	Commvault Systems Inc	20230522	65.5	67.52	65.42	67.22	543100	67.22	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230522	17.02	17.66	16.89	17.41	19600	17.41	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20230522	13.3	14.1	13.22	13.94	166200	13.94	up	up	correct
CVV.US	CVD Equipment Corporation	20230522	6.75	6.87	6.49	6.68	42700	6.68	down	down	correct
CWBC.US	Community West Bancshares	20230522	10.57	10.64	10.57	10.57	2200	10.57
CWBR.US	CohBar Inc	20230522	1.62	1.63	1.53	1.55	7800	1.55	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230522	19.18	19.46	19.03	19.29	97100	19.29	up	up	correct
CWST.US	Casella Waste Systems Inc	20230522	94.45	94.75	93.2	93.57	180800	93.57	down	down	correct
CXDO.US	Crexendo Inc	20230522	1.96	1.97	1.78	1.8	35800	1.8	down	up	incorrect
CYAD.US	Celyad Oncology SA	20230522	0.4	0.6	0.355	0.6	16068	0.6	up	up	correct
CYAN.US	Cyanotech Corporation	20230522	1	1.03	1	1	4600	1
CYBR.US	CyberArk Software Ltd	20230522	152.66	154.26	151.36	152.55	418900	152.55	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230522	0.62	0.65	0.62	0.64	47500	0.64	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230522	9	9.15	9	9.15	700	9.15	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20230522	5.13	5.34	5.02	5.045	15700	5.045	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230522	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230522	20.25	20.87	19.92	20.43	211600	20.43	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230522	2.28	2.33	2.26	2.26	13900	2.26	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230522	1.17	1.22	1.17	1.2	31405	1.2	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230522	0.276	0.276	0.276	0.276	400	0.276
CYTK.US	Cytokinetics Incorporated	20230522	39.16	40.99	39.16	40.75	901900	40.75	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230522	0.88	0.892	0.85	0.87	165700	0.87	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230522	0.154	0.169	0.141	0.161	1237700	0.161	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20230522	19.76	19.76	19.35	19.46	29000	19.46	down	down	correct
CZR.US	Caesars Entertainment Inc	20230522	44.02	45.085	43.7	44.64	1927376	44.64	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230522	8.15	8.23	8.05	8.15	9900	8.15
DADA.US	Dada Nexus Limited	20230522	5.71	5.95	5.63	5.85	986100	5.85	up	up	correct
DAKT.US	Daktronics Inc	20230522	5.89	5.97	5.71	5.88	228600	5.88	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20230522	3.997	4.05	3.9	3.96	42000	3.96	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230522	10.2	10.22	10.2	10.2	164000	10.2
DARE.US	Daré Bioscience Inc	20230522	1	1.02	0.991	1.01	135500	1.01	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230522	0.37	0.396	0.35	0.38	56100	0.38	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230522	0.056	0.098	0.054	0.054	2500	0.054	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230522	13.44	13.63	13	13.27	1832800	13.27	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20230522	1	1.06	0.85	0.897	701900	0.897	down	up	incorrect
DBGIW.US	Digital Brands Group Inc	20230522	4.6775	4.6775	4.11	4.11	800	4.11	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230522	4.36	4.56	4.224	4.27	28300	4.27	down	down	correct
DBVT.US	DBV Technologies S.A	20230522	1.89	1.99	1.86	1.95	61400	1.95	up	down	incorrect
DBX.US	Dropbox Inc	20230522	22.545	22.765	22.4	22.48	3457300	22.48	down	down	correct
DCBO.US	Docebo Inc	20230522	33.44	33.72	32.52	33.09	36200	33.09	down	down	correct
DCGO.US	DocGo Inc	20230522	9.27	9.51	9.175	9.27	582200	9.27
DCOM.US	Dime Community Bancshares Inc	20230522	17.5	17.68	16.9	17.48	313500	17.48	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230522	14	14.63	13.37	13.83	46200	13.83	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230522	14.8	14.95	14.22	14.32	690100	14.32	down	down	correct
DCTH.US	Delcath Systems Inc	20230522	7.13	7.2	6.8501	7.05	69264	7.05	down	down	correct
DDOG.US	Datadog Inc	20230522	92.2	94.19	91.13	93.87	3807200	93.87	up	up	correct
DENN.US	Denny's Corporation	20230522	11.5	11.57	11.28	11.34	404500	11.34	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230522	4.05	4.2	3.97	4.13	7400	4.13	up	up	correct
DFH.US	Dream Finders Homes Inc	20230522	17.25	17.5	16.7	16.76	174400	16.76	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230522	1.63	1.722	1.54	1.66	24600	1.66	up	up	correct
DGICA.US	Donegal Group Inc	20230522	14.47	14.87	14.47	14.84	35600	14.84	up	up	correct
DGICB.US	Donegal Group Inc	20230522	13.43	13.43	13.43	13.43	6	13.43
DGII.US	Digi International Inc	20230522	33.97	34.44	33.89	34.43	181200	34.43	up	down	incorrect
DGLY.US	Digital Ally Inc	20230522	3.48	3.75	3.4	3.74	9400	3.74	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230522	9.29	9.74	9.27	9.6	577000	9.6	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230522	10.83	10.83	10.83	10.83	0	10.83
DHC.US	Diversified Healthcare Trust	20230522	1.05	1.07	1.01	1.05	3034000	1.05
DHCA.US	DHC Acquisition Corp	20230522	10.12	10.12	10.12	10.12	0	10.12
DHCAU.US	DHC Acquisition Corp	20230522	10.25	11.185	10.25	10.25	500	10.25
DHCAW.US	DHC Acquisition Corp	20230522	0.0698	0.0698	0.0698	0.0698	935	0.0698
DHCNI.US	DHCNI	20230522	11.88	12.12	11.8	12.06	216300	12.06	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230522	12.9	13.0892	12.77	12.8	15821	12.8	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230522	159.59	161.74	159.59	160.98	6300	160.98	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20230522	3.79	3.92	3.76	3.78	99600	3.78	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230522	33.64	34.93	32.045	34.59	750000	34.59	up	down	incorrect
DIOD.US	Diodes Incorporated	20230522	94.8	96.02	91.76	95.11	178100	95.11	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230522	10.215	10.25	10.15	10.15	23100	10.15	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20230522	10.035	10.035	10.035	10.035	0	10.035
DISAW.US	Disruptive Acquisition Corporation I	20230522	0.08	0.0918	0.08	0.0918	125	0.0918	up	up	correct
DISH.US	DISH Network Corporation	20230522	6.82	6.83	6.57	6.78	6215200	6.78	down	up	incorrect
DJCO.US	Daily Journal Corporation	20230522	285	297.74	285	297.74	3000	297.74	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230522	10.94	10.94	10.94	10.94	0	10.94
DKDCU.US	Data Knights Acquisition Corp	20230522	10.67	10.67	10.67	10.67	0	10.67
DKNG.US	DraftKings Inc	20230522	24.95	26.405	24.66	25.22	30837000	25.22	up	up	correct
DLHC.US	DLH Holdings Corp	20230522	9.37	9.55	9.37	9.4	38700	9.4	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230522	14.19	14.875	14.19	14.68	1607600	14.68	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230522	2.08	2.18	2	2.16	57100	2.16	up	up	correct
DLTH.US	Duluth Holdings Inc	20230522	5.48	5.56	5.39	5.49	77000	5.49	up	up	correct
DLTR.US	Dollar Tree Inc	20230522	160.19	161.04	159.13	160	2249500	160	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230522	2.45	2.88	2.3273	2.8	370300	2.8	up	up	correct
DMLP.US	Dorchester Minerals L.P	20230522	29	30.23	28.65	29.87	156900	29.87	up	up	correct
DMRC.US	Digimarc Corporation	20230522	30.93	32.59	30.93	32.09	252900	32.09	up	up	correct
DMTK.US	DermTech Inc	20230522	2.3	2.45	2.28	2.31	240200	2.31	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230522	10.3	10.3	10.3	10.3	3000	10.3
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230522	10.29	10.29	10.29	10.29	1000	10.29
DNLI.US	Denali Therapeutics Inc	20230522	31.95	32.76	31.2	31.51	755900	31.51	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230522	15.02	15.52	14.95	15.46	787300	15.46	up	up	correct
DOCU.US	DocuSign Inc	20230522	53.1	55.62	52.69	55.45	3474000	55.45	up	up	correct
DOGZ.US	Dogness (International) Corporation	20230522	0.83	0.84	0.81	0.825	38400	0.825	down	down	correct
DOMO.US	Domo Inc	20230522	14.92	15.29	14.712	15.26	328100	15.26	up	up	correct
DOOO.US	BRP Inc	20230522	74.19	74.52	73.8	73.94	11700	73.94	down	down	correct
DORM.US	Dorman Products Inc	20230522	86.3	86.79	84.46	85.78	67100	85.78	down	down	correct
DOX.US	Amdocs Limited	20230522	95.03	95.44	94.45	94.55	417800	94.55	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230522	1.03	1.06	1.01	1.06	670500	1.06	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230522	10.4	10.4	10.4	10.4	0	10.4
DPRO.US	Draganfly Inc. Common Shares	20230522	0.885	0.93	0.86	0.91	126700	0.91	up	up	correct
DRIO.US	DarioHealth Corp	20230522	3.76	4.14	3.76	4	297800	4	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230522	2.5	2.57	2.25	2.26	249200	2.26	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230522	0.0295	0.0327	0.0151	0.0151	7380	0.0151	down	down	correct
DRRX.US	DURECT Corporation	20230522	7.3	7.46	6.25	6.45	377600	6.45	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230522	0.362	0.37	0.35	0.37	20200	0.37	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230522	26.45	26.55	25.92	25.99	852115	25.99	down	down	correct
DSEY.US	Diversey Holdings Ltd	20230522	8.29	8.34	8.29	8.33	2192300	8.33	up	up	correct
DSGN.US	Design Therapeutics Inc	20230522	7.26	7.675	7.01	7.52	201700	7.52	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230522	78.03	78.9	77.69	78.38	100900	78.38	up	up	correct
DSKE.US	Daseke Inc	20230522	5.75	5.97	5.64	5.96	253100	5.96	up	up	correct
DSP.US	Viant Technology Inc	20230522	4.54	4.83	4.51	4.6	74463	4.6	up	down	incorrect
DSWL.US	Deswell Industries Inc	20230522	2.71	2.72	2.68	2.68	1500	2.68	down	down	correct
DTEA.US	DAVIDsTEA Inc	20230522	0.432	0.54	0.42	0.43	47185	0.43	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20230522	0.78	0.796	0.75	0.784	416300	0.784	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230522	10.25	10.25	10.25	10.25	0	10.25
DTOCU.US	Digital Transformation Opportunities Corp	20230522	9.92	9.92	9.92	9.92	0	9.92
DTSS.US	Datasea Inc	20230522	1.11	1.14	1.09	1.1	27200	1.1	down	down	correct
DTST.US	Data Storage Corporation	20230522	1.95	2.08	1.94	2.03	70900	2.03	up	up	correct
DUNE.US	Dune Acquisition Corporation	20230522	9.94	9.94	9.94	9.94	300	9.94
DUNEU.US	Dune Acquisition Corporation	20230522	9.96	9.96	9.96	9.96	0	9.96
DUO.US	Fangdd Network Group Ltd	20230522	0.795	0.83	0.76	0.83	51200	0.83	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230522	151.27	156.11	150.86	155.79	682700	155.79	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20230522	4.73	4.752	4.53	4.6	10700	4.6	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230522	11.04	11.15	10.94	10.99	982200	10.99	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230522	13.25	13.43	13.2	13.28	137100	13.28	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230522	14.25	14.25	14.25	14.25	145	14.25
DWACW.US	Digital World Acquisition Corp. Warrants	20230522	2.65	2.6599	2.6	2.6	17204	2.6	down	down	correct
DWSN.US	Dawson Geophysical Company	20230522	2.06	2.1	2.06	2.1	1000	2.1	up	up	correct
DXCM.US	DexCom Inc	20230522	117.58	120.99	116.12	119.29	2391400	119.29	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230522	4.18	4.21	4.06	4.07	412900	4.07	down	down	correct
DXPE.US	DXP Enterprises Inc	20230522	31.99	32.27	31.64	32.01	122400	32.01	up	up	correct
DXYN.US	The Dixie Group Inc	20230522	0.88	0.93	0.85	0.91	10100	0.91	up	up	correct
DYAI.US	Dyadic International Inc	20230522	2.07	2.13	2.05	2.09	9800	2.09	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230522	13.79	14.16	13.54	13.93	900900	13.93	up	up	correct
DYNT.US	Dynatronics Corporation	20230522	0.82	0.86	0.82	0.82	8400	0.82
DZSI.US	DZS Inc	20230522	7.06	7.17	6.76	6.81	171800	6.81	down	down	correct
EA.US	Electronic Arts Inc	20230522	126.31	126.7	124.72	125.12	1445800	125.12	down	up	incorrect
EACPU.US	Edify Acquisition Corp	20230522	10.38	10.38	10.38	10.38	0	10.38
EAR.US	Eargo Inc	20230522	4.93	5.27	4.86	5.11	32892	5.11	up	up	correct
EAST.US	Eastside Distilling Inc	20230522	3.695	3.95	3.64	3.77	89400	3.77	up	up	correct
EBAY.US	eBay Inc	20230522	43.92	44.23	43.745	44.12	4693289	44.12	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20230522	11.73	11.97	11.535	11.76	812800	11.76	up	up	correct
EBET.US	Esports Technologies Inc	20230522	0.26	0.26	0.241	0.25	179300	0.25	down	down	correct
EBIX.US	Ebix Inc	20230522	17.4	18.62	17.3	18.53	338300	18.53	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20230522	13.21	13.8	13.02	13.02	18200	13.02	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20230522	6	6.5	5.955	6.29	18800	6.29	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230522	28.47	28.47	27.79	28.12	15800	28.12	down	down	correct
ECOR.US	electroCore Inc	20230522	6.01	6.01	5.55	5.55	25800	5.55	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20230522	46.43	46.59	45.75	45.91	145400	45.91	down	up	incorrect
EDAP.US	EDAP TMS S.A	20230522	10.18	10.45	10.18	10.36	52900	10.36	up	up	correct
EDIT.US	Editas Medicine Inc	20230522	9.23	9.69	9.225	9.64	1585200	9.64	up	up	correct
EDRY.US	EuroDry Ltd	20230522	15.79	15.915	15.25	15.4	13900	15.4	down	down	correct
EDSA.US	Edesa Biotech Inc	20230522	0.87	0.92	0.87	0.91	8600	0.91	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230522	1.85	1.9	1.6	1.74	26600	1.74	down	down	correct
EDUC.US	Educational Development Corporation	20230522	1.3	1.31	1.28	1.3	22400	1.3
EEFT.US	Euronet Worldwide Inc	20230522	118.9	121.55	118.55	120.9	362900	120.9	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230522	1.51	1.567	1.34	1.36	13300	1.36	down	down	correct
EFOI.US	Energy Focus Inc	20230522	0.46	0.4659	0.45	0.455	8992	0.455	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20230522	40.15	41.01	39.73	40.7	121000	40.7	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20230522	0.732	0.79	0.721	0.766	344100	0.766	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230522	0.1114	0.15	0.1114	0.15	200	0.15	up	up	correct
EGAN.US	eGain Corporation	20230522	6.88	7.32	6.85	7.02	89100	7.02	up	up	correct
EGBN.US	Eagle Bancorp Inc	20230522	18.78	19.98	18.56	19.94	507200	19.94	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20230522	42.65	43.31	42.5	43.17	221000	43.17	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230522	0.49	0.5159	0.4531	0.481	47758	0.481	down	up	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20230522	21.27	21.41	20.73	21.32	83600	21.32	up	up	correct
EH.US	EHang Holdings Limited	20230522	11.34	11.71	11.25	11.53	486200	11.53	up	up	correct
EHTH.US	eHealth Inc	20230522	8.07	8.21	7.46	7.49	368800	7.49	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230522	1.25	1.28	1.17	1.21	262500	1.21	down	down	correct
EIOAX.US	EIOAX	20230522	8.47	8.47	8.47	8.47	0	8.47
EIOMX.US	EIOMX	20230522	8.36	8.36	8.36	8.36	0	8.36
EJH.US	E	20230522	0.255	0.265	0.162	0.215	11915900	0.215	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230522	1.56	1.57	1.47	1.47	38900	1.47	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20230522	2.27	2.3	2.126	2.2	92800	2.2	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20230522	3.64	3.72	3.005	3.19	615300	3.19	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230522	8.95	9.3	8.02	8.75	40303	8.75	down	down	correct
ELSE.US	Electro	20230522	4.54	4.54	4.42	4.42	900	4.42	down	down	correct
ELTK.US	Eltek Ltd	20230522	7.15	7.82	6.5	7.2	292000	7.2	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230522	2.82	3	2.82	2.89	1800	2.89	up	up	correct
ELYS.US	Elys Game Technology Corp	20230522	0.497	0.532	0.453	0.498	148900	0.498	up	up	correct
EM.US	Smart Share Global Limited	20230522	0.9	0.9099	0.9	0.9	13679	0.9
EMBK.US	Embark Technology Inc. Common Stock	20230522	2.95	3.06	2.94	3.02	157400	3.02	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230522	0.0161	0.018	0.0155	0.0156	93014	0.0156	down	down	correct
EMKR.US	EMCORE Corporation	20230522	0.89	0.94	0.88	0.89	214500	0.89
EML.US	The Eastern Company	20230522	16.96	17.55	16.96	17.41	6000	17.41	up	down	incorrect
ENCPU.US	Energem Corp Unit	20230522	10.64	10.64	10.64	10.64	0	10.64
ENERU.US	Accretion Acquisition Corp. Unit	20230522	10.42	10.42	10.42	10.42	0	10.42
ENG.US	ENGlobal Corporation	20230522	0.41	0.41	0.39	0.4	291400	0.4	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230522	2.74	2.81	2.74	2.74	18300	2.74
ENOB.US	Enochian Biosciences Inc	20230522	1.01	1.07	0.94	0.96	63600	0.96	down	down	correct
ENPH.US	Enphase Energy Inc	20230522	162.8	166.95	162.66	164.65	2622800	164.65	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230522	2.67	2.7	2.56	2.65	95300	2.65	down	down	correct
ENSG.US	The Ensign Group Inc	20230522	91.85	92.99	91.35	91.96	147400	91.96	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230522	26.65	27.59	26.64	27.41	195000	27.41	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230522	10.61	10.61	10.61	10.61	0	10.61
ENTG.US	Entegris Inc	20230522	95.59	97.26	94.67	96.72	1055300	96.72	up	up	correct
ENTX.US	Entera Bio Ltd	20230522	0.99	0.99	0.85	0.91	24900	0.91	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20230522	0.01	0.0127	0.0025	0.0061	10038	0.0061	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230522	3.25	3.42	2.68	2.96	1455000	2.96	down	down	correct
ENVX.US	Enovix Corporation	20230522	11.67	12.32	11.588	12.09	4413300	12.09	up	up	correct
EOLS.US	Evolus Inc	20230522	9.83	10.36	9.778	10.1	681600	10.1	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230522	2.24	2.24	2.05	2.11	5442500	2.11	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230522	0.68	0.756	0.65	0.66	5500	0.66	down	down	correct
EPIX.US	ESSA Pharma Inc	20230522	2.79	3.03	2.72	2.97	43900	2.97	up	up	correct
EPSN.US	Epsilon Energy Ltd	20230522	5.1	5.3	5.09	5.19	133300	5.19	up	up	correct
EQ.US	Equillium Inc	20230522	0.61	0.69	0.61	0.65	89900	0.65	up	up	correct
EQBK.US	Equity Bancshares Inc	20230522	22.56	23.19	22.07	22.89	58100	22.89	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20230522	723.74	735.81	720.35	726.72	401500	723.31	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230522	2.78	2.981	2.76	2.92	594600	2.92	up	up	correct
ERES.US	East Resources Acquisition Company	20230522	10.31	10.31	10.31	10.31	100	10.31
ERESU.US	East Resources Acquisition Company	20230522	9.92	9.92	9.92	9.92	0	9.92
ERESW.US	East Resources Acquisition Company	20230522	0.189	0.189	0.15	0.15	3495	0.15	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230522	5.26	5.3	5.24	5.3	10160400	5.3	up	up	correct
ERIE.US	Erie Indemnity Company	20230522	227.93	229.95	224.76	228.98	71000	228.98	up	down	incorrect
ERII.US	Energy Recovery Inc	20230522	25.25	25.59	25.07	25.48	241900	25.48	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20230522	0.955	0.97	0.955	0.958	6800	0.958	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230522	10.65	10.65	10.65	10.65	0	10.65
ESCA.US	Escalade Incorporated	20230522	12.25	12.28	11.78	11.99	20500	11.99	down	down	correct
ESEA.US	Euroseas Ltd	20230522	20.5	20.74	20.3	20.58	20000	20.58	up	down	incorrect
ESGR.US	Enstar Group Limited	20230522	266.87	267.7	261.5	264.32	45700	264.32	down	down	correct
ESGRO.US	Enstar Group Limited	20230522	23.37	23.64	23.37	23.62	5000	23.62	up	up	correct
ESGRP.US	Enstar Group Limited	20230522	21.33	21.65	21.2	21.5	24500	21.5	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20230522	203.87	204.13	202.41	203.6	22900	203.6	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230522	1.65	1.74	1.63	1.66	1643300	1.66	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230522	42.16	43	42	42.52	22100	42.52	up	up	correct
ESSA.US	ESSA Bancorp Inc	20230522	13.24	13.45	13.12	13.4	14400	13.4	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230522	68.63	69.68	66.89	68.21	90500	68.21	down	up	incorrect
ET.US	PE	20230522	22.75	22.932	22.75	22.77	80875	22.77	up	up	correct
ETNB.US	89bio Inc	20230522	17.11	17.57	16.9	17.32	721900	17.32	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20230522	3.55	3.7	3.47	3.69	56800	3.69	up	down	incorrect
ETSY.US	Etsy Inc	20230522	88.95	90.785	88	90.02	3304900	90.02	up	up	correct
EVBG.US	Everbridge Inc	20230522	23.98	24.95	23.745	24.81	467600	24.81	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230522	11.86	12.26	11.651	12.17	99600	12.17	up	up	correct
EVER.US	EverQuote Inc	20230522	8.56	9.145	8.56	8.95	439900	8.95	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230522	1.17	1.3	0.88	1.08	147529	1.08	down	down	correct
EVGN.US	Evogene Ltd	20230522	0.62	0.65	0.6	0.65	40500	0.65	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230522	3.945	4.059	3.72	3.92	6542300	3.92	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230522	0.5	0.54	0.455	0.526	45000	0.526	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230522	0.16	0.164	0.142	0.151	750500	0.151	down	up	incorrect
EVLV.US	Newhold Investment Corp	20230522	5.67	6.035	5.67	5.95	2657700	5.95	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230522	1.2	1.37	1.2	1.3	85009	1.3	up	up	correct
EVOK.US	Evoke Pharma Inc	20230522	1.645	1.95	1.55	1.95	45900	1.95	up	up	correct
EVOL.US	Evolving Systems Inc	20230522	0.95	0.95	0.95	0.95	1300	0.95
EWBC.US	East West Bancorp Inc	20230522	49.24	50.09	48.41	49.91	1096800	49.91	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230522	17.07	17.25	16.88	17.03	202900	17.03	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230522	9.17	10.275	9.17	9.69	293128	9.69	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230522	6.14	7.8	6.14	7.69	1501200	7.69	up	up	correct
EXAS.US	Exact Sciences Corporation	20230522	83.25	84.99	83.07	83.61	1293000	83.61	up	up	correct
EXC.US	Exelon Corporation	20230522	40.16	40.47	39.77	40.12	6120700	40.12	down	down	correct
EXEL.US	Exelixis Inc	20230522	19.87	20.11	19.73	19.77	2000800	19.77	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230522	6.5	6.89	6.48	6.8	419100	6.8	up	up	correct
EXLS.US	ExlService Holdings Inc	20230522	156.16	157.49	154.53	157.49	128500	157.49	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20230522	114.75	115.11	113.28	114.43	1269100	114.43	down	down	correct
EXPE.US	Expedia Group Inc	20230522	96.79	97.14	95.39	96.82	1751200	96.82	up	up	correct
EXPI.US	eXp World Holdings Inc	20230522	14.44	15.48	14.365	15.24	1010200	15.24	up	up	correct
EXPO.US	Exponent Inc	20230522	88.8	90.48	88.55	90.24	268800	90.24	up	up	correct
EXTR.US	Extreme Networks Inc	20230522	18.64	18.97	18.64	18.89	1450200	18.89	up	up	correct
EYE.US	National Vision Holdings Inc	20230522	24.93	25.745	24.64	25.55	1067400	25.55	up	up	correct
EYEN.US	Eyenovia Inc	20230522	3.24	3.31	3.06	3.19	625600	3.19	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230522	6.52	6.97	6.43	6.89	494800	6.89	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20230522	2.64	2.64	2.4	2.46	32400	2.46	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230522	1.52	1.52	1.38	1.43	88600	1.43	down	down	correct
EZPW.US	EZCORP Inc	20230522	8.8	8.85	8.66	8.76	357400	8.76	down	down	correct
FA.US	First Advantage Corporation Common Stock	20230522	13.06	13.535	12.97	13.45	155100	13.45	up	up	correct
FAMI.US	Farmmi Inc	20230522	0.49	0.51	0.48	0.48	160600	0.48	down	down	correct
FANG.US	Diamondback Energy Inc	20230522	130.46	133.65	130.22	132.45	1669000	132.45	up	up	correct
FANH.US	Fanhua Inc	20230522	7.56	7.65	7.27	7.5	28900	7.5	down	down	correct
FARM.US	Farmer Bros. Co	20230522	2.05	2.14	1.99	2.14	55000	2.14	up	up	correct
FARO.US	FARO Technologies Inc	20230522	12.47	13.31	12.21	13.25	416100	13.25	up	up	correct
FAST.US	Fastenal Company	20230522	55.12	55.59	54.67	55.39	2398500	55.39	up	up	correct
FAT.US	FAT Brands Inc	20230522	5.33	5.46	5.16	5.3	6700	5.3	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230522	5.56	5.56	5.56	5.56	700	5.56
FATBP.US	FAT Brands Inc	20230522	15.05	15.25	14.841	15.25	7600	15.25	up	up	correct
FATE.US	Fate Therapeutics Inc	20230522	4.97	5.33	4.94	5.23	2362900	5.23	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230522	10.69	10.69	10.69	10.69	1	10.69
FBIO.US	Fortress Biotech Inc	20230522	0.5	0.55	0.49	0.53	878400	0.53	up	up	correct
FBIOP.US	Fortress Biotech Inc	20230522	17.49	17.49	17.35	17.45	8700	17.45	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20230522	26.63	27.39	26.63	27.3	7700	27.3	up	up	correct
FBMS.US	The First Bancshares Inc	20230522	25.39	26.26	25.29	26.07	97900	26.07	up	up	correct
FBNC.US	First Bancorp	20230522	30.45	31.16	29.97	31.06	158700	31.06	up	up	correct
FBRT.US	PE	20230522	18.85	18.9799	18.85	18.93	50140	18.93	up	up	correct
FBRX.US	Forte Biosciences Inc	20230522	0.99	1	0.962	0.983	22900	0.983	down	down	correct
FCAP.US	First Capital Inc	20230522	24.98	25.02	24.4	24.8	1800	24.8	down	down	correct
FCBC.US	First Community Bankshares Inc	20230522	25.55	26.69	25.34	26.33	50900	26.33	up	up	correct
FCCO.US	First Community Corporation	20230522	16.75	16.87	16.3	16.77	46000	16.77	up	up	correct
FCEL.US	FuelCell Energy Inc	20230522	2.12	2.36	2.09	2.35	16420000	2.35	up	up	correct
FCFS.US	FirstCash Inc	20230522	102.27	102.27	100.52	100.69	112100	100.69	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230522	1312.89	1314.13	1294.75	1306.87	165400	1306.87	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230522	19.96	20.12	19.74	19.985	19100	19.985	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230522	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230522	11.8	11.8	11.8	11.8	0	11.8
FCRIX.US	FCRIX	20230522	11.84	11.84	11.84	11.84	0	11.84
FCRUX.US	FCRUX	20230522	11.78	11.78	11.78	11.78	0	11.78
FCUV.US	Focus Universal Inc. Common Stock	20230522	1.9	1.9	1.62	1.64	204700	1.64	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230522	39.67	40.82	38.72	39.3	16300	39.3	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20230522	18.24	18.95	18.04	18.33	340800	18.33	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20230522	18.98	18.98	18.64	18.78	52500	18.78	down	down	correct
FECAX.US	FECAX	20230522	23.5	23.5	23.5	23.5	0	23.5
FEIM.US	Frequency Electronics Inc	20230522	6.58	6.75	6.56	6.7	13200	6.7	up	up	correct
FELE.US	Franklin Electric Co. Inc	20230522	93.93	94.5	92.88	94.07	109500	94.07	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230522	0.83	0.83	0.73	0.743	22900	0.743	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230522	7.46	7.64	7.3	7.37	46000	7.37	down	up	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230522	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230522	19.17	19.79	18.9	19.64	253300	19.64	up	up	correct
FFBW.US	FFBW Inc	20230522	10.35	10.6	10.35	10.6	1840	10.6	up	up	correct
FFIC.US	Flushing Financial Corporation	20230522	10.87	11.76	10.75	11.55	330900	11.55	up	down	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20230522	0.231	0.233	0.22	0.224	52470300	0.224	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230522	0.0634	0.068	0.0557	0.068	125395	0.068	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230522	26.53	27.74	26.37	27.73	566400	27.73	up	up	correct
FFIV.US	F5 Networks Inc	20230522	142.53	145.27	142.15	144.75	553000	144.75	up	up	correct
FFNW.US	First Financial Northwest Inc	20230522	10.15	10.39	10.14	10.2	8100	10.2	up	down	incorrect
FFWM.US	First Foundation Inc	20230522	4.02	4.58	4	4.49	1191800	4.49	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230522	12.85	13.88	12.85	13.1	17000	13.1	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20230522	17.6	17.6	17.6	17.6	700	17.6
FGEN.US	FibroGen Inc	20230522	17.48	18.09	17.05	17.25	1387700	17.25	down	down	correct
FGF.US	FG Financial Group Inc	20230522	2.38	2.38	2.26	2.26	2500	2.26	down	down	correct
FGFPP.US	FG Financial Group Inc	20230522	12.535	12.535	12.535	12.535	400	12.535
FHB.US	First Hawaiian Inc	20230522	16.86	17.38	16.672	17.37	681800	17.37	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230522	10	10	10	10	100	10
FHN.US	PF	20230522	14.6	14.79	14.23	14.55	20438	14.55	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20230522	7	7.18	6.69	6.83	96300	6.83	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230522	10.48	10.48	10.48	10.48	0	10.48
FIBK.US	First Interstate BancSystem Inc	20230522	23.15	23.71	22.74	23.52	568000	23.52	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230522	10.31	10.31	10.31	10.31	0	10.31
FICVU.US	Frontier Investment Corp Units	20230522	10.335	10.36	10.335	10.36	7600	10.36	up	up	correct
FICVW.US	Frontier Investment Corp Warrants	20230522	0.1295	0.1785	0.129	0.1785	3907	0.1785	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230522	7.7	7.915	7.7	7.77	1300	7.77	up	up	correct
FISI.US	Financial Institutions Inc	20230522	16.58	16.75	16.19	16.62	34200	16.62	up	up	correct
FISV.US	Fiserv Inc	20230522	119.98	120.26	119.33	119.54	2042000	119.54	down	down	correct
FITB.US	Fifth Third Bancorp	20230522	25.33	25.62	24.99	25.45	7438100	25.45	up	up	correct
FITBI.US	Fifth Third Bancorp	20230522	24.27	24.44	24.2	24.2	84600	24.2	down	down	correct
FITBO.US	Fifth Third Bancorp	20230522	19.66	19.91	19.41	19.7	22100	19.7	up	up	correct
FITBP.US	Fifth Third Bancorp	20230522	22.28	22.51	22.02	22.44	6600	22.44	up	down	incorrect
FIVE.US	Five Below Inc	20230522	190.21	190.3	185.04	186	1101200	186	down	up	incorrect
FIVN.US	Five9 Inc	20230522	61.41	65.31	61.375	63.91	2222000	63.91	up	up	correct
FIXX.US	Homology Medicines Inc	20230522	1.07	1.07	1	1.04	87300	1.04	down	down	correct
FIZZ.US	National Beverage Corp	20230522	52.03	52.41	50.66	50.93	89000	50.93	down	down	correct
FKWL.US	Franklin Wireless Corp	20230522	3.75	3.87	3.75	3.75	1500	3.75
FLEX.US	Flex Ltd	20230522	24.24	24.61	24.24	24.51	3114100	24.51	up	up	correct
FLGC.US	Flora Growth Corp	20230522	0.23	0.245	0.229	0.24	524800	0.24	up	up	correct
FLGT.US	Fulgent Genetics Inc	20230522	37.76	40.27	37.43	40.1	298500	40.1	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20230522	10.78	11.02	10.57	10.9	131400	10.9	up	up	correct
FLL.US	Full House Resorts Inc	20230522	8.1	8.1	7.74	7.77	71100	7.77	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230522	21.97	23.297	21.775	22.81	1050400	22.81	up	up	correct
FLNT.US	Fluent Inc	20230522	0.7	0.7	0.61	0.64	144700	0.64	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230522	3.93	4.02	3.8	4.015	25600	4.015	up	up	correct
FLWS.US	1	20230522	9.78	9.83	9.33	9.43	714800	9.43	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20230522	18.15	18.26	17.94	18.03	3000	18.03	down	down	correct
FLYW.US	Flywire Corporation	20230522	30.59	31.555	30.36	31.29	995200	31.29	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230522	20.88	21.77	20.88	21.5	18400	21.5	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230522	24.12	24.73	23.91	24.3	73700	24.3	up	up	correct
FMIV.US	Forum Merger IV Corporation	20230522	10.25	10.25	10.25	10.25	1800	10.25
FMIVU.US	Forum Merger IV Corporation	20230522	10.29	10.29	10.29	10.29	0	10.29
FMNB.US	Farmers National Banc Corp	20230522	11.74	12.04	11.61	11.98	114800	11.98	up	up	correct
FNCB.US	FNCB Bancorp Inc	20230522	5.8	5.93	5.8	5.82	9000	5.82	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230522	0.295	0.3	0.27	0.286	391000	0.286	down	down	correct
FNKO.US	Funko Inc	20230522	12.51	12.71	12.19	12.61	501000	12.61	up	up	correct
FNLC.US	The First Bancorp Inc	20230522	24.25	24.84	24.21	24.71	13700	24.71	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230522	10.995	10.995	10.995	10.995	100	10.995
FNWB.US	First Northwest Bancorp	20230522	10.65	10.95	10.4	10.5	30000	10.5	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230522	26	26.43	26	26.43	600	26.43	up	up	correct
FOCS.US	Focus Financial Partners Inc	20230522	52.04	52.04	51.79	52.03	506600	52.03	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230522	11.9	12.22	11.74	11.8	5072800	11.8	down	down	correct
FONR.US	FONAR Corporation	20230522	17.08	17.37	17.02	17.36	27700	17.36	up	up	correct
FORA.US	Forian Inc	20230522	2.4	2.47	2.37	2.37	6700	2.37	down	down	correct
FORD.US	Forward Industries Inc	20230522	1.01	1.01	0.99	0.99	39300	0.99	down	down	correct
FORM.US	FormFactor Inc	20230522	30.39	31.05	30.08	30.85	247200	30.85	up	up	correct
FORR.US	Forrester Research Inc	20230522	27.48	28.23	27.18	28.21	45600	28.21	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230522	72.02	72.02	72.02	72.02	71	72.02
FOSL.US	Fossil Group Inc	20230522	2.04	2.17	2.03	2.09	915800	2.09	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230522	15.5	15.99	14.89	15.1	3900	15.1	down	down	correct
FOX.US	Fox Corporation	20230522	29.07	29.255	28.79	28.96	859100	28.96	down	up	incorrect
FOXA.US	Fox Corporation	20230522	31.55	31.69	31.16	31.31	2899000	31.31	down	down	correct
FOXF.US	Fox Factory Holding Corp	20230522	95.52	97.46	95.05	97.07	223400	97.07	up	up	correct
FPAY.US	FlexShopper Inc	20230522	1.13	1.17	1.12	1.15	135700	1.15	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20230522	26.25	26.25	26	26	2800	26	down	down	correct
FRBA.US	First Bank	20230522	10.36	10.64	10.23	10.61	44600	10.61	up	up	correct
FRBK.US	Republic First Bancorp Inc	20230522	1.25	1.34	1.21	1.32	763000	1.32	up	up	correct
FREE.US	Whole Earth Brands Inc	20230522	3.06	3.16	3.05	3.16	314600	3.16	up	down	incorrect
FREEW.US	FREEW	20230522	0.139	0.139	0.1	0.1284	11494	0.1284	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230522	0.4	0.4	0.39	0.396	95200	0.396	down	down	correct
FRG.US	Franchise Group Inc	20230522	29.23	29.32	29.13	29.25	407900	29.25	up	up	correct
FRGAP.US	Franchise Group Inc	20230522	24.48	24.48	24.41	24.48	24000	24.48
FRGI.US	Fiesta Restaurant Group Inc	20230522	7.43	7.56	7.43	7.43	38900	7.43
FRHC.US	Freedom Holding Corp	20230522	81.71	82.02	80.804	81.57	144300	81.57	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230522	10.72	10.72	10.72	10.72	64	10.72
FRLN.US	Freeline Therapeutics Holdings plc	20230522	3.72	3.886	3	3.22	4802100	3.22	down	down	correct
FRME.US	First Merchants Corporation	20230522	26.46	27.1	25.84	27.01	220100	27.01	up	up	correct
FROG.US	JFrog Ltd	20230522	22.41	22.74	21.98	22	567700	22	down	down	correct
FROPX.US	FROPX	20230522	17.95	17.95	17.95	17.95	0	17.95
FRPH.US	FRP Holdings Inc	20230522	53.78	55.66	53.78	55.17	22800	55.17	up	down	incorrect
FRPT.US	Freshpet Inc	20230522	64.83	66.84	64	66.1	919400	66.1	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230522	15.38	15.95	15.21	15.6	1550700	15.6	up	up	correct
FRST.US	Primis Financial Corp	20230522	7.45	7.49	7.29	7.42	59600	7.42	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230522	2	2.11	1.96	2.04	12100	2.04	up	up	correct
FSBC.US	Five Star Bancorp	20230522	19.21	19.9499	19.11	19.72	64183	19.72	up	down	incorrect
FSBW.US	FS Bancorp Inc	20230522	28.39	28.89	28.15	28.61	16800	28.61	up	up	correct
FSEA.US	First Seacoast Bancorp	20230522	8.15	8.33	8.15	8.205	22700	8.205	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230522	12.66	13.08	12.64	12.71	2800	12.71	up	up	correct
FSLR.US	First Solar Inc	20230522	205.52	207.54	200.1	201.69	2381300	201.69	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230522	10.175	10.175	10.175	10.175	0	10.175
FSRXU.US	FinServ Acquisition Corp. II	20230522	10	10	10	10	0	10
FSRXW.US	FinServ Acquisition Corp. II	20230522	0.028	0.0695	0.0267	0.0305	5993	0.0305	up	up	correct
FSTR.US	L.B. Foster Company	20230522	12.74	13	12.7	12.7	47400	12.7	down	down	correct
FSV.US	FirstService Corporation	20230522	148.23	148.58	146.9	147.17	30900	147.17	down	up	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20230522	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230522	3.09	3.42	3.03	3.38	1441500	3.38	up	down	incorrect
FTDR.US	Frontdoor Inc	20230522	31.11	31.38	30.56	30.72	1064600	30.72	down	down	correct
FTEK.US	Fuel Tech Inc	20230522	1.28	1.37	1.26	1.34	102700	1.34	up	up	correct
FTFT.US	Future FinTech Group Inc	20230522	1.22	1.27	1.18	1.22	26900	1.22
FTHM.US	Fathom Holdings Inc	20230522	5.94	6.33	5.84	6.11	69800	6.11	up	up	correct
FTNT.US	Fortinet Inc	20230522	69.75	71.29	69.47	69.52	4493100	69.52	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20230522	3.25	3.28	3.005	3.07	609500	3.07	down	up	incorrect
FULT.US	Fulton Financial Corporation	20230522	11.27	11.46	11.07	11.38	988500	11.38	up	up	correct
FULTP.US	Fulton Financial Corporation	20230522	15.59	15.787	15.26	15.787	18900	15.787	up	down	incorrect
FUNC.US	First United Corporation	20230522	13.26	13.4	13.11	13.11	9300	13.11	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20230522	7.76	7.79	7.74	7.74	9500	7.74	down	down	correct
FUSB.US	First US Bancshares Inc	20230522	7	7.22	6.92	7.1	7100	7.1	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230522	4.3	4.35	4.2647	4.34	14612	4.34	up	up	correct
FUTU.US	Futu Holdings Limited	20230522	39	40.06	38.68	39.57	2423800	39.57	up	up	correct
FUV.US	Arcimoto Inc	20230522	1.54	1.58	1.5	1.575	101500	1.575	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20230522	9.58	10.36	9.23	10.19	27500	10.19	up	down	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20230522	10.49	10.49	10.26	10.26	700	10.26	down	down	correct
FWBI.US	First Wave BioPharma Inc	20230522	2.17	2.39	2.07	2.38	85800	2.38	up	up	correct
FWONA.US	Formula One Group	20230522	65.71	66.67	64.89	64.97	43300	64.97	down	down	correct
FWONK.US	Formula One Group	20230522	73.4	73.82	72.28	72.4	430900	72.4	down	down	correct
FWRD.US	Forward Air Corporation	20230522	99.12	99.26	97.42	98.32	131300	98.0793	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230522	18.02	18.24	17.85	18.03	166600	18.03	up	up	correct
FXNC.US	First National Corporation	20230522	14.6	14.93	14.6	14.82	9360	14.6773	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20230522	16.85	16.868	16.14	16.23	3206600	16.23	down	up	incorrect
GABC.US	German American Bancorp Inc	20230522	27.38	28.03	26.81	27.9	65500	27.9	up	up	correct
GAIA.US	Gaia Inc	20230522	2.6	2.71	2.6	2.67	56900	2.67	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20230522	13	13.1	12.86	13.06	92700	13.06	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230522	23.435	23.45	23.435	23.45	1100	23.45	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230522	22.875	23	22.75	23	2900	23	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230522	1.73	1.87	1.71	1.82	46000	1.82	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230522	10.04	10.12	10.01	10.1	66000	10.1	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20230522	10.35	10.35	10.35	10.35	200	10.35
GAMCU.US	Golden Arrow Merger Corp	20230522	10.08	10.08	10.08	10.08	0	10.08
GAME.US	Engine Media Holdings Inc. Common Stock	20230522	4.33	4.69	4.32	4.6	16400	4.6	up	up	correct
GAN.US	GAN Limited	20230522	1.37	1.44	1.37	1.44	153241	1.44	up	up	correct
GANX.US	Gain Therapeutics Inc	20230522	4.97	5.04	4.77	4.92	26800	4.92	down	down	correct
GASS.US	StealthGas Inc	20230522	2.9	2.95	2.86	2.93	128500	2.93	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230522	10.16	10.16	10.14	10.15	127800	10.15	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230522	10.2	10.2	10.15	10.15	800	10.15	down	down	correct
GATEW.US	Marblegate Acquisition Corp. Warrant	20230522	0.03	0.03	0.025	0.025	900	0.025	down	down	correct
GBCI.US	Glacier Bancorp Inc	20230522	28.85	30.16	28.21	30.15	518500	30.15	up	up	correct
GBDC.US	Golub Capital BDC Inc	20230522	13.28	13.38	13.14	13.16	658200	13.16	down	up	incorrect
GBIO.US	Generation Bio Co	20230522	4.24	4.4	4.08	4.19	129400	4.19	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230522	25.97	29	25.95	28.54	51400	28.54	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230522	0.652	0.707	0.642	0.707	5900	0.707	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20230522	8.5	8.5	8.5	8.5	109	8.5
GBRGW.US	Goldenbridge Acquisition Limited	20230522	0.118	0.1325	0.085	0.0988	119991	0.0988	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230522	21.1	22.61	20.9	22.61	11500	22.61	up	up	correct
GCMG.US	GCM Grosvenor Inc	20230522	7.13	7.33	7.07	7.23	62400	7.23	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20230522	0.4069	0.4151	0.34	0.35	92307	0.35	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230522	25.36	25.36	25.36	25.36	0	25.36
GDEN.US	Golden Entertainment Inc	20230522	41.22	42.57	41.22	42.24	275200	42.24	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230522	7.18	7.74	7.18	7.31	4000	7.31	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20230522	0.17	0.1749	0.17	0.1749	3300	0.1749	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230522	5.08	5.305	5.04	5.26	844900	5.26	up	up	correct
GDS.US	GDS Holdings Limited	20230522	10.52	10.95	10.455	10.71	1766900	10.71	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230522	8.42	8.95	8.4	8.81	653600	8.81	up	up	correct
GECC.US	Great Elm Capital Corporation	20230522	8.06	8.13	7.9	7.9	47800	7.9	down	down	correct
GECCM.US	GECCM	20230522	24.641	24.73	24.641	24.73	800	24.73	up	up	correct
GECCN.US	Great Elm Capital	20230522	24.89	24.89	24.885	24.885	400	24.885	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230522	23.76	23.91	23.75	23.9	1100	23.9	up	up	correct
GEG.US	Great Elm Group Inc	20230522	2	2.08	1.96	2.06	21500	2.06	up	up	correct
GENC.US	Gencor Industries Inc	20230522	14.47	14.47	13.93	14.12	32000	14.12	down	down	correct
GENE.US	Genetic Technologies Limited	20230522	0.99	1.05	0.98	1.03	149600	1.03	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230522	8.69	8.69	8.35	8.37	21200	8.37	down	down	correct
GERN.US	Geron Corporation	20230522	3.1	3.18	3.09	3.15	6210000	3.15	up	up	correct
GEVO.US	Gevo Inc	20230522	1.18	1.28	1.14	1.26	5935900	1.26	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230522	5.5	6.62	5.5	6.47	4617400	6.47	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230522	0.37	0.37	0.3	0.3	7169	0.3	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230522	56.97	57.59	56.63	57.4	697800	57.4	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230522	11.6	11.82	11.29	11.37	356200	11.37	down	down	correct
GH.US	Guardant Health Inc	20230522	30	31.17	29.9	30.8	920600	30.8	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20230522	11.09	11.554	10.733	10.91	33900	10.91	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230522	6.81	6.94	6.43	6.93	7800	6.93	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230522	3.46	3.48	3.2	3.33	117900	3.33	down	down	correct
GIGM.US	GigaMedia Limited	20230522	1.41	1.41	1.39	1.4	6600	1.4	down	up	incorrect
GIII.US	G	20230522	16.48	16.79	16.46	16.75	310700	16.75	up	up	correct
GILD.US	Gilead Sciences Inc	20230522	79.3	79.85	78.4	78.62	3559500	78.62	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230522	5.66	5.72	5.58	5.69	110200	5.69	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230522	4.32	4.38	4.16	4.21	15400	4.21	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230522	0.3335	0.4	0.3335	0.3999	2071	0.3999	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230522	26.87	26.87	26.87	26.87	0	26.87
GLAD.US	Gladstone Capital Corporation	20230522	9.38	9.44	9.28	9.41	151700	9.41	up	up	correct
GLBE.US	Global	20230522	33.47	36.1	32.07	34.94	2588300	34.94	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230522	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230522	0.95	0.98	0.91	0.95	122000	0.95
GLBZ.US	Glen Burnie Bancorp	20230522	8	8	8	8	1100	8
GLDD.US	Great Lakes Dredge & Dock Corporation	20230522	6.94	7.33	6.94	7.28	573000	7.28	up	up	correct
GLG.US	TD Holdings Inc	20230522	0.61	0.64	0.59	0.6	96900	0.6	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230522	4.93	5.63	4.93	5.208	28800	5.208	up	up	correct
GLNG.US	Golar LNG Limited	20230522	21.84	21.96	21.61	21.63	830300	21.63	down	down	correct
GLPG.US	Galapagos NV	20230522	44.14	45.15	44.14	44.52	287600	44.52	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20230522	48.73	49	48.415	48.45	1417700	48.45	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230522	9.73	10.02	9.73	9.93	99500	9.93	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230522	26.51	26.51	26.51	26.51	0	26.51
GLSI.US	Greenwich LifeSciences Inc	20230522	11.4	11.927	11.4	11.8	16900	11.8	up	up	correct
GLTO.US	Galecto Inc	20230522	2.41	2.67	2.41	2.66	73300	2.66	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230522	5.67	6.25	5.67	6.07	82600	6.07	up	up	correct
GLYC.US	GlycoMimetics Inc	20230522	2	2.14	1.96	2.08	663300	2.08	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20230522	2.04	2.18	2	2.17	85000	2.17	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230522	4.99	4.99	4.52	4.52	1400	4.52	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230522	0.0312	0.0312	0.0307	0.0311	1531	0.0311	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20230522	2	2.07	1.95	1.95	3355100	1.95	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230522	26.03	26.03	26.03	26.03	0	26.03
GMVD.US	G Medical Innovations Holdings Ltd	20230522	0.46	0.5	0.41	0.469	1390400	0.469	up	down	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230522	1.6	1.6	1.4	1.4	612	1.4	down	down	correct
GNFT.US	Genfit SA	20230522	4.23	4.23	4.18	4.18	900	4.18	down	down	correct
GNLN.US	Greenlane Holdings Inc	20230522	0.32	0.335	0.318	0.33	98800	0.33	up	up	correct
GNPX.US	Genprex Inc	20230522	0.768	0.791	0.751	0.788	106100	0.788	up	up	correct
GNSS.US	Genasys Inc	20230522	2.86	3.05	2.86	3.03	32900	3.03	up	up	correct
GNTX.US	Gentex Corporation	20230522	28.06	28.25	27.62	27.64	1265600	27.64	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20230522	23.81	24.81	23.8	24.71	36900	24.71	up	up	correct
GNUS.US	Genius Brands International Inc	20230522	2.52	2.78	2.5	2.715	1029400	2.715	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230522	30.72	30.78	29.87	29.89	765800	29.89	down	down	correct
GOCO.US	GoHealth Inc	20230522	19.74	20.45	18.51	19.74	261100	19.74
GOEV.US	Canoo Inc	20230522	0.67	0.679	0.639	0.65	16875700	0.65	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230522	0.1099	0.1099	0.091	0.095	125004	0.095	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230522	8.15	8.19	8.01	8.07	1568600	7.9661	down	down	correct
GOGN.US	UN	20230522	11	11	11	11	0	11
GOGO.US	Gogo Inc	20230522	14.34	14.81	14.3	14.79	435000	14.79	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230522	11.27	11.5	11.07	11.49	258200	11.49	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230522	17.6	17.84	17.063	17.25	4200	17.25	down	down	correct
GOOG.US	Alphabet Inc	20230522	123.51	127.05	123.45	125.87	29760240	125.87	up	up	correct
GOOGL.US	Alphabet Inc	20230522	122.94	126.43	122.74	125.05	35253031	125.05	up	up	correct
GOSS.US	Gossamer Bio Inc	20230522	1.57	1.6	1.42	1.46	3058500	1.46	down	down	correct
GOVX.US	GeoVax Labs Inc	20230522	0.67	0.6737	0.65	0.67	161911	0.67
GOVXW.US	GeoVax Labs Inc	20230522	0.2069	0.2069	0.17	0.17	587	0.17	down	down	correct
GP.US	GreenPower Motor Company Inc	20230522	2.67	2.83	2.65	2.76	51171	2.76	up	up	correct
GPP.US	Green Plains Partners LP	20230522	12.49	12.98	12.4	12.945	280000	12.945	up	up	correct
GPRE.US	Green Plains Inc	20230522	31.17	32.71	30.5	32.38	801300	32.38	up	up	correct
GPRO.US	GoPro Inc	20230522	4.05	4.215	4.049	4.18	1961600	4.18	up	up	correct
GRAY.US	Graybug Vision Inc	20230522	2.81	2.95	2.81	2.95	13397	2.95	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20230522	52.15	52.66	51.6	51.63	436200	51.63	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20230522	2.45	2.56	2.395	2.43	106600	2.43	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20230522	11.22	11.29	11.21	11.28	19600	11.28	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20230522	11.46	11.46	11.46	11.46	0	11.46
GRCYW.US	Greencity Acquisition Corporation	20230522	0.054	0.054	0.052	0.054	2819	0.054
GREE.US	Greenidge Generation Holdings Inc	20230522	3.11	3.16	2.96	2.97	158500	2.97	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230522	5.296	5.4	5.1	5.4	5600	5.4	up	up	correct
GRFS.US	Grifols S.A	20230522	9.01	9.07	8.92	9.01	709700	9.01
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230522	27.4	27.4	27.4	27.4	0	27.4
GRIL.US	Muscle Maker Inc	20230522	1.12	1.18	1.1	1.13	453000	1.13	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230522	9.02	9.31	8.78	8.85	46699	8.85	down	down	correct
GRMN.US	Garmin Ltd	20230522	103.9	105.65	103.9	104.82	599200	104.82	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230522	2.06	2.1	1.98	1.98	25100	1.98	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230522	0.392	0.43	0.392	0.41	159500	0.41	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230522	1.32	1.32	1.32	1.32	200	1.32
GROW.US	U.S. Global Investors Inc	20230522	2.72	2.81	2.72	2.75	27200	2.75	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230522	2.87	3.01	2.87	2.95	167300	2.95	up	up	correct
GRPN.US	Groupon Inc	20230522	4	4.68	3.86	4.53	1885000	4.53	up	up	correct
GRTS.US	Gritstone bio Inc	20230522	2.01	2.06	1.95	1.96	517800	1.96	down	down	correct
GRTX.US	Galera Therapeutics Inc	20230522	3.03	3.23	3	3.08	458000	3.08	up	up	correct
GRVY.US	Gravity Co. Ltd	20230522	60.3	60.3	58.3	59.74	35700	59.74	down	down	correct
GRWG.US	GrowGeneration Corp	20230522	3.57	3.95	3.52	3.83	1060100	3.83	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230522	51.12	51.67	50.2	51.03	21800	51.03	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20230522	58.17	58.84	57	57.62	144300	57.62	down	down	correct
GSIT.US	GSI Technology Inc	20230522	5.7	6.25	5.4	5.84	3270500	5.84	up	up	correct
GSM.US	Ferroglobe PLC	20230522	4.68	5.06	4.6	5.02	1923800	5.02	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230522	0.65	0.65	0.58	0.6	822300	0.6	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230522	0.01	0.01	0.0074	0.01	14741	0.01
GSRDX.US	GSRDX	20230522	9.35	9.35	9.35	9.35	0	9.35
GSREX.US	GSREX	20230522	9.34	9.34	9.34	9.34	0	9.34
GSRHX.US	GSRHX	20230522	9.83	9.83	9.83	9.83	0	9.83
GSRJX.US	GSRJX	20230522	9.36	9.36	9.36	9.36	0	9.36
GSRQX.US	GSRQX	20230522	9.52	9.52	9.52	9.52	0	9.52
GT.US	The Goodyear Tire & Rubber Company	20230522	14.14	14.25	13.86	14.07	3433200	14.07	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230522	10.37	10.37	10.37	10.37	0	10.37
GTBP.US	GT Biopharma Inc	20230522	0.28	0.31	0.28	0.31	150900	0.31	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230522	1.44	1.62	1.41	1.52	651000	1.52	up	up	correct
GTH.US	Genetron Holdings Limited	20230522	0.93	0.978	0.86	0.94	11600	0.94	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230522	2.91	2.915	2.82	2.88	569000	2.88	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230522	2.82	2.85	2.75	2.79	9800	2.79	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20230522	32.85	35.505	32.67	34.62	3016300	34.62	up	down	incorrect
GTX.US	Garrett Motion Inc	20230522	8.13	8.33	8.1	8.29	211352	8.29	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230522	9.1	9.15	8.91	9.06	70400	9.06	down	down	correct
GURE.US	Gulf Resources Inc	20230522	2.99	3.01	2.96	3	9900	3	up	up	correct
GVP.US	GSE Systems Inc	20230522	0.45	0.5	0.4	0.41	703700	0.41	down	down	correct
GWRS.US	Global Water Resources Inc	20230522	11.99	11.99	11.42	11.55	25100	11.55	down	down	correct
GYRO.US	Gyrodyne LLC	20230522	8.75	8.75	8.75	8.75	179	8.75
HA.US	Hawaiian Holdings Inc	20230522	8.06	8.23	7.93	8.14	861100	8.14	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230522	14.87	15.21	14.56	15.15	188700	15.15	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230522	13.3	13.73	13.15	13.61	1157000	13.61	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230522	4.49	4.49	4.29	4.29	7200	4.29	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230522	34.11	35.26	33.48	35	1779900	35	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20230522	0.771	0.79	0.74	0.764	75600	0.764	down	down	correct
HAS.US	Hasbro Inc	20230522	60.46	60.62	59.82	60.41	1150300	60.41	down	down	correct
HAYN.US	Haynes International Inc	20230522	44.85	45.78	44.53	45.57	46900	45.57	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230522	10.26	10.56	10.14	10.53	12161200	10.53	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20230522	19.85	20.13	19.72	19.94	11100	19.94	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230522	16.85	16.85	16.43	16.58	47500	16.58	down	down	correct
HBCP.US	Home Bancorp Inc	20230522	31.65	32.68	31.41	31.43	17300	31.43	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230522	5.72	5.92	5.71	5.87	355600	5.87	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230522	8.72	9.07	8.6	9.06	239400	9.06	up	up	correct
HBT.US	HBT Financial Inc	20230522	17.99	18.455	17.97	18.07	46600	18.07	up	up	correct
HCAT.US	Health Catalyst Inc	20230522	10.7	11.195	10.7	11.17	388600	11.17	up	up	correct
HCCI.US	Heritage	20230522	34.12	34.64	33.86	34.32	64800	34.32	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230522	3.99	4.153	3.69	3.9	104400	3.9	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230522	6.45	6.45	6.3	6.42	5700	6.42	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20230522	0.0142	0.0143	0.0142	0.0143	6010	0.0143	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230522	0.015	0.0175	0.01	0.0159	68190	0.0159	up	up	correct
HCKT.US	The Hackett Group Inc	20230522	19.98	20.19	19.91	19.96	99200	19.96	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230522	13.18	13.419	13.09	13.09	66800	13.09	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230522	10.22	10.245	10.22	10.22	322600	10.22
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230522	10.22	10.22	10.22	10.22	0	10.22
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230522	0.175	0.175	0.0714	0.1399	21387	0.1399	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230522	14.65	14.65	14.46	14.5	480300	14.5	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230522	0.29	0.3054	0.2608	0.2872	21064	2.872	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230522	10.17	10.17	10.16	10.165	159100	10.165	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230522	10.19	10.19	10.19	10.19	200	10.19
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230522	0.126	0.149	0.099	0.099	25263	0.099	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20230522	1.53	1.594	1.406	1.594	46800	1.594	up	up	correct
HDSN.US	Hudson Technologies Inc	20230522	8.87	9.33	8.79	9.19	628100	9.19	up	up	correct
HEAR.US	Turtle Beach Corporation	20230522	11.6	11.855	11	11.52	184700	11.52	down	down	correct
HEES.US	H&E Equipment Services Inc	20230522	37.56	38.33	36.91	38.29	173200	38.0139	up	down	incorrect
HELE.US	Helen of Troy Limited	20230522	97.45	100.21	96.75	99.85	515400	99.85	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230522	13.36	19.8	11.71	19.38	16289700	19.38	up	up	correct
HEPS.US	D	20230522	0.98	1.03	0.96	1.01	199000	1.01	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230522	1.39	1.52	1.39	1.43	385600	1.43	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230522	16.25	16.25	16.25	16.25	800	16.25
HFFG.US	HF Foods Group Inc	20230522	3.79	3.89	3.72	3.79	44700	3.79
HFWA.US	Heritage Financial Corporation	20230522	16.02	16.68	15.82	16.65	374800	16.65	up	up	correct
HGBL.US	Heritage Global Inc	20230522	3.31	3.55	3.3	3.55	715500	3.55	up	up	correct
HGEN.US	Humanigen Inc	20230522	0.15	0.15	0.15	0.15	784300	0.15
HHGC.US	HHG Capital Corporation Ordinary Shares	20230522	10.5	10.57	10.5	10.57	15400	10.57	up	up	correct
HHGCR.US	HHG Capital Corporation Rights	20230522	0.1816	0.199	0.1157	0.1218	2427	0.1218	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230522	10.62	10.62	10.62	10.62	0	10.62
HHGCW.US	HHG Capital Corporation Warrant	20230522	0.046	0.09	0.035	0.09	53494	0.09	up	up	correct
HHR.US	HeadHunter Group PLC	20230522	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230522	46.94	47.29	44.84	45.66	447800	45.66	down	down	correct
HIFS.US	Hingham Institution for Savings	20230522	193.49	203	193.01	202.57	20500	202.57	up	up	correct
HIHO.US	Highway Holdings Limited	20230522	2.02	2.09	1.98	2.05	27400	2.05	up	up	correct
HIMX.US	Himax Technologies Inc	20230522	6.75	6.92	6.75	6.89	627300	6.89	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230522	1.36	1.42	1.36	1.4	120200	1.4	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230522	3.04	3.21	3.04	3.16	490100	3.16	up	up	correct
HLBZ.US	Helbiz Inc	20230522	0.4956	0.52	0.4601	0.5099	1493169	0.5099	up	up	correct
HLIT.US	Harmonic Inc	20230522	16.67	16.69	16.33	16.41	872900	16.41	down	down	correct
HLMN.US	Hillman Solutions Corp	20230522	8.12	8.26	8.02	8.15	1262200	8.15	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230522	67.39	69.35	67.13	68.97	270200	68.97	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230522	0.722	0.768	0.69	0.749	660000	0.749	up	up	correct
HMNF.US	HMN Financial Inc	20230522	18.15	18.15	18.15	18.15	2200	18.15
HMPT.US	Home Point Capital Inc	20230522	2.27	2.29	2.27	2.28	196846	2.28	up	up	correct
HMST.US	HomeStreet Inc	20230522	6.19	6.7	6.07	6.59	419600	6.59	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230522	6.91	6.96	6.8	6.94	23800	6.94	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230522	23.45	23.45	23.45	23.45	0	23.45
HNRG.US	Hallador Energy Company	20230522	8.34	8.67	8.25	8.66	287500	8.66	up	up	correct
HNST.US	The Honest Company Inc	20230522	1.68	1.7	1.54	1.59	2896900	1.59	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230522	16.57	16.57	16	16	50900	16	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230522	7	7.25	6.965	7	31000	7
HOFVW.US	Hall of Fame Village LLC	20230522	0.0572	0.065	0.0572	0.0649	13305	0.0649	up	down	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20230522	16.07	16.29	15.94	16.26	81300	16.26	up	up	correct
HOLX.US	Hologic Inc	20230522	81.68	82.38	81.16	81.63	846900	81.63	down	down	correct
HON.US	Honeywell International Inc	20230522	197.05	198.41	195.22	196.93	1763700	196.93	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230522	8.11	8.48	8.01	8.38	220300	8.38	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230522	8.47	8.785	8.45	8.76	6963200	8.76	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20230522	1.35	1.52	1.35	1.52	1588200	1.52	up	up	correct
HOPE.US	Hope Bancorp Inc	20230522	8.22	8.46	8.07	8.43	798900	8.43	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20230522	1.63	1.63	1.56	1.59	41900	1.59	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230522	2.64	2.75	2.54	2.54	29400	2.54	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230522	14.26	15.4	14.22	15.22	368500	15.22	up	up	correct
HPKEW.US	HighPeak Energy Inc	20230522	13.38	14.2	13.38	14.2	2700	14.2	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230522	10.14	10.14	10.14	10.14	600	10.14
HPLTU.US	Home Plate Acquisition Corp	20230522	10.13	10.13	10.13	10.13	0	10.13
HQI.US	HireQuest Inc	20230522	24.65	25.08	24.4	24.75	30400	24.75	up	up	correct
HQY.US	HealthEquity Inc	20230522	57.17	59.07	57.17	58.49	370900	58.49	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230522	35.08	35.675	35.02	35.64	384200	35.64	up	up	correct
HROW.US	Harrow Health Inc	20230522	21.53	22.39	21.4	22.29	693500	22.29	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230522	23.85	24.05	23.8	23.9	3700	23.9	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230522	1.32	1.465	1.29	1.45	3348947	1.45	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20230522	12.75	12.9	12.61	12.8	156400	12.8	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230522	0.17	0.17	0.16	0.165	220700	0.165	down	up	incorrect
HSIC.US	Henry Schein Inc	20230522	76.87	77.84	76.01	77.46	722600	77.46	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230522	25.82	26.17	25.63	25.93	109700	25.93	up	up	correct
HSKA.US	Heska Corporation	20230522	116.76	117	116.25	116.31	94700	116.31	down	down	correct
HSON.US	Hudson Global Inc	20230522	19.13	19.5	18.53	19.37	3200	19.37	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230522	17.13	17.26	17.04	17.12	5805200	17.12	down	down	correct
HSTM.US	HealthStream Inc	20230522	24.15	24.35	24.04	24.19	214500	24.19	up	up	correct
HSTO.US	Histogen Inc	20230522	0.86	1.05	0.85	0.92	345500	0.92	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20230522	20.25	20.56	20.06	20.46	29100	20.46	up	up	correct
HTBK.US	Heritage Commerce Corp	20230522	7.44	7.77	7.36	7.74	262100	7.74	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230522	2.69	3.24	2.69	2.79	310500	2.79	up	up	correct
HTHT.US	Huazhu Group Limited	20230522	42.43	42.49	41.5	41.98	1208500	41.98	down	down	correct
HTIA.US	Healthcare Trust Inc	20230522	16.5	17	16.5	16.99	6000	16.99	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230522	17.65	18.24	17.517	18.24	1900	18.24	up	up	correct
HTLD.US	Heartland Express Inc	20230522	15.52	15.59	15.33	15.54	131400	15.54	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230522	28.06	29.05	27.75	28.86	215200	28.86	up	down	incorrect
HTLFP.US	Heartland Financial USA Inc	20230522	21.74	22.05	21.715	21.995	5600	21.995	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230522	3.9	3.99	3.4	3.575	79055	3.575	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230522	0.35	0.362	0.31	0.362	17100	0.362	up	up	correct
HUBG.US	Hub Group Inc	20230522	75.4	76.03	74.38	75.19	243800	75.19	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20230522	5.16	5.24	4.9	5.01	185700	5.01	down	down	correct
HUGE.US	FSD Pharma Inc	20230522	1.11	1.12	1.07	1.09	32600	1.09	down	down	correct
HUIZ.US	Huize Holding Limited	20230522	1.02	1.1	1.02	1.085	34300	1.085	up	up	correct
HUMA.US	Humacyte Inc	20230522	4.18	4.63	4.07	4.28	623100	4.28	up	up	correct
HUMAW.US	Humacyte Inc	20230522	0.9	0.95	0.89	0.92	50102	0.92	up	down	incorrect
HURC.US	Hurco Companies Inc	20230522	21.72	21.99	21.4	21.68	18000	21.68	down	down	correct
HURN.US	Huron Consulting Group Inc	20230522	81.12	83.39	80.58	83.32	149800	83.32	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230522	1.89	1.969	1.87	1.93	3414100	1.93	up	up	correct
HVBC.US	HV Bancorp Inc	20230522	30.14	30.39	30.078	30.09	3600	30.09	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230522	18.76	18.76	18.38	18.45	19800	18.45	down	down	correct
HWC.US	Hancock Whitney Corporation	20230522	35.95	37.01	35.31	36.95	429900	36.95	up	up	correct
HWCPZ.US	HWCPZ	20230522	20.05	20.624	19.75	20.37	54000	20.37	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230522	10.25	10.25	10.25	10.25	174	10.25
HWELU.US	Healthwell Acquisition Corp. I Unit	20230522	10.26	10.26	10.26	10.26	100	10.26
HWKN.US	Hawkins Inc	20230522	47.23	47.35	45.91	46.24	68300	46.24	down	down	correct
HWKZ.US	UN	20230522	10.35	10.35	10.35	10.35	0	10.35
HYFM.US	Hydrofarm Holdings Group Inc	20230522	1.15	1.19	1.11	1.16	417400	1.16	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20230522	0.38	0.383	0.371	0.376	2156800	0.376	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230522	0.049	0.049	0.036	0.049	1000	0.049
HYMCW.US	Hycroft Mining Holding Corporation	20230522	0.0405	0.043	0.0401	0.043	43275	0.043	up	down	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20230522	0.493	0.54	0.49	0.528	1170200	0.528	up	up	correct
HYZNW.US	HYZON Motors Inc	20230522	0.05	0.07	0.05	0.0501	26981	0.0501	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20230522	100.62	100.82	99.83	100.57	2133700	100.57	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230522	49.79	50.78	49.59	50.72	380500	50.72	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230522	17.01	17.78	16.96	17.64	1205800	17.64	up	up	correct
IBCP.US	Independent Bank Corporation	20230522	16.58	17.27	16.48	17.14	68300	17.14	up	up	correct
IBEX.US	IBEX Limited	20230522	20.74	21.78	20.74	21.6	122100	21.6	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20230522	75.54	76.11	75.15	75.7	653400	75.7	up	down	incorrect
IBOC.US	International Bancshares Corporation	20230522	43.73	44.26	43.24	44.21	146500	44.21	up	up	correct
IBRX.US	ImmunityBio Inc	20230522	3.07	3.15	2.79	2.79	4105600	2.79	down	down	correct
IBTX.US	Independent Bank Group Inc	20230522	33.37	35.24	32.85	35.18	337400	35.18	up	up	correct
ICAD.US	iCAD Inc	20230522	1.32	1.39	1.29	1.33	56800	1.33	up	up	correct
ICCC.US	ImmuCell Corporation	20230522	4.92	4.96	4.78	4.9	10900	4.9	down	down	correct
ICCH.US	ICC Holdings Inc	20230522	16.4	16.4	16.4	16.4	0	16.4
ICCM.US	Icecure Medical	20230522	1.23	1.24	1.189	1.21	154600	1.21	down	down	correct
ICFI.US	ICF International Inc	20230522	113.46	114.91	112.35	113.92	72700	113.92	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20230522	30.65	31.14	30.52	31.01	120700	31.01	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230522	2.36	2.6	2.36	2.5	13000	2.5	up	up	correct
ICLR.US	ICON Public Limited Company	20230522	213.38	217.59	212.9	215.91	628700	215.91	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230522	3.84	3.84	3.72	3.757	8100	3.757	down	up	incorrect
ICNC.US	UN	20230522	10.59	10.59	10.59	10.59	0	10.59
ICPT.US	Intercept Pharmaceuticals Inc	20230522	11.11	11.82	9.21	9.53	9188800	9.53	down	down	correct
ICUI.US	ICU Medical Inc	20230522	190.17	193.52	188.93	191.77	84700	191.77	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230522	8.25	8.57	7.62	7.87	111700	7.87	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20230522	6.33	6.33	6.33	6.33	0	6.33
IDCC.US	InterDigital Inc	20230522	84.63	85.11	84.42	84.69	310700	84.69	up	down	incorrect
IDEX.US	Ideanomics Inc	20230522	0.0461	0.0465	0.044	0.0441	33654008	0.0441	down	up	incorrect
IDN.US	Intellicheck Inc	20230522	2.44	2.49	2.35	2.41	38883	2.41	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230522	490	495.34	485.52	486.25	337500	486.25	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20230522	21.87	23.08	21.695	22.25	739400	22.25	up	up	correct
IEP.US	Icahn Enterprises L.P	20230522	32	32.05	27.56	28.71	4708500	28.71	down	down	correct
IESC.US	IES Holdings Inc	20230522	50.43	51.24	49.8	49.98	35300	49.98	down	down	correct
IFBD.US	Infobird Co. Ltd	20230522	1.24	1.3	1.17	1.18	781700	1.18	down	up	incorrect
IFMK.US	iFresh Inc	20230522	0.003	0.003	0.003	0.003	2000	0.003
IFRX.US	InflaRx N.V	20230522	4.58	4.63	4.37	4.53	461900	4.53	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230522	8.71	9	8.7	8.91	63200	8.91	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20230522	0.6198	0.62	0.61	0.62	2656	0.62	up	up	correct
IGMS.US	IGM Biosciences Inc	20230522	10.93	12.74	10.93	12.21	205600	12.21	up	up	correct
IHRT.US	iHeartMedia Inc	20230522	2.67	2.71	2.605	2.63	772800	2.63	down	down	correct
III.US	Information Services Group Inc	20230522	5.38	5.42	5.33	5.37	180786	5.37	down	down	correct
IIIV.US	i3 Verticals Inc	20230522	23.32	23.65	23.2	23.41	111300	23.41	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230522	1.51	1.517	1.432	1.45	10900	1.45	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230522	0.17	0.17	0.17	0.17	100	0.17
IKNA.US	Ikena Oncology Inc	20230522	6.54	6.78	6.07	6.09	39100	6.09	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230522	0.66	0.662	0.63	0.659	21500	0.659	down	down	correct
ILMN.US	Illumina Inc	20230522	205.41	210.47	205	208.85	1033200	208.85	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20230522	1.82	1.9	1.78	1.86	687700	1.86	up	up	correct
IMAB.US	I	20230522	3.2	3.37	3.2	3.3	144000	3.3	up	up	correct
IMAC.US	IMAC Holdings Inc	20230522	0.1432	0.1492	0.1302	0.1418	534274	0.1418	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230522	10.6	10.635	10.6	10.63	600	10.63	up	down	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20230522	0.0714	0.0714	0.066	0.066	2000	0.066	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230522	10.6376	10.6376	10.6376	10.6376	0	10.6376
IMBI.US	iMedia Brands Inc	20230522	0.22	0.22	0.21	0.22	33300	0.22
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230522	3.887	3.91	3.71	3.91	5600	3.91	up	up	correct
IMCC.US	IM Cannabis Corp	20230522	1.03	1.11	0.99	1.021	106500	1.021	down	down	correct
IMCR.US	Immunocore Holdings plc	20230522	56.8	58	56.02	57.01	240200	57.01	up	up	correct
IMGN.US	ImmunoGen Inc	20230522	14.26	14.72	13.88	14.53	4271900	14.53	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230522	82.54	82.75	81.59	82.34	67400	82.34	down	up	incorrect
IMMP.US	Immutep Limited	20230522	2.41	2.44	2.16	2.33	1361000	2.33	down	down	correct
IMMR.US	Immersion Corporation	20230522	7.11	7.21	7.02	7.15	264300	7.15	up	up	correct
IMNM.US	Immunome Inc	20230522	5.65	5.807	4.99	5.1	42900	5.1	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230522	24.95	25.02	24.8	24.89	7900	24.89	down	up	incorrect
IMPL.US	Impel NeuroPharma Inc	20230522	1.16	1.42	1.15	1.35	76800	1.35	up	up	correct
IMRN.US	Immuron Limited	20230522	2.19	2.19	1.94	2.03	21300	2.03	down	down	correct
IMRX.US	Immuneering Corporation	20230522	9.7	9.77	8.13	8.2	86600	8.2	down	down	correct
IMTE.US	Integrated Media Technology Limited	20230522	0.544	0.568	0.52	0.542	78700	0.542	down	down	correct
IMTX.US	Immatics N.V	20230522	9.77	10.05	9.7	9.99	177300	9.99	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230522	2.55	2.55	2.55	2.55	405	2.55
IMUX.US	Immunic Inc	20230522	1.87	1.995	1.82	1.97	695600	1.97	up	up	correct
IMV.US	IMV Inc	20230522	0.22	0.22	0.121	0.1222	82328	0.1222	down	down	correct
IMVT.US	Immunovant Inc	20230522	21.37	24.18	21.37	23.75	3078000	23.75	up	up	correct
IMXI.US	International Money Express Inc	20230522	24	24.12	23.59	23.69	276300	23.69	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230522	3.3	3.33	2.69	2.72	751300	2.72	down	down	correct
INBK.US	First Internet Bancorp	20230522	11.67	11.8	10.99	11.7	139000	11.7	up	down	incorrect
INBKZ.US	INBKZ	20230522	18.47	18.47	17.6	17.6	1400	17.6	down	down	correct
INBX.US	Inhibrx Inc	20230522	25	26.45	24.37	24.68	312000	24.68	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230522	2.26	2.36	2.26	2.32	70000	2.32	up	up	correct
INCY.US	Incyte Corporation	20230522	63.94	64.68	63.43	64.39	1341200	64.39	up	up	correct
INDB.US	Independent Bank Corp	20230522	47.02	48.47	46.67	48.18	215400	48.18	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230522	8.82	9.16	8.714	9.11	1197800	9.11	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230522	2.19	2.4	2.19	2.38	5564	2.38	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20230522	2.17	2.17	2	2.09	11700	2.09	down	down	correct
INDT.US	INDUS Realty Trust Inc	20230522	66.77	66.9	66.75	66.81	178100	66.81	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230522	0.17	0.17	0.16	0.16	301400	0.16	down	down	correct
INFN.US	Infinera Corporation	20230522	4.98	5.03	4.88	4.95	2683600	4.95	down	up	incorrect
INGN.US	Inogen Inc	20230522	11.1	11.385	11.02	11.31	144200	11.31	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230522	1.85	2.24	1.81	2.08	276100	2.08	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20230522	1.35	1.55	1.33	1.4	207700	1.4	up	up	correct
INMB.US	INmune Bio Inc	20230522	7.37	7.65	7.06	7.47	28300	7.47	up	up	correct
INMD.US	InMode Ltd	20230522	33.48	34.45	33.26	34.26	964700	34.26	up	up	correct
INN.US	PF	20230522	17.43	17.4796	17.01	17.36	2935	17.36	down	down	correct
INNV.US	InnovAge Holding Corp	20230522	6.7	7.15	6.48	7.15	21900	7.15	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20230522	0.67	0.69	0.64	0.67	9824300	0.67
INOD.US	Innodata Inc	20230522	10.03	10.29	9.23	10.05	708400	10.05	up	up	correct
INPX.US	Inpixon	20230522	0.225	0.23	0.217	0.225	1227700	0.225
INSE.US	Inspired Entertainment Inc	20230522	13.94	14.26	13.82	14.13	77400	14.13	up	up	correct
INSG.US	Inseego Corp	20230522	1.03	1.04	0.95	1.02	1100400	1.02	down	down	correct
INSM.US	Insmed Incorporated	20230522	19.54	20.36	19.53	20.31	2291400	20.31	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20230522	39.99	41.26	38.76	40.12	689600	40.12	up	up	correct
INTC.US	Intel Corporation	20230522	29.85	30.45	29.82	30.28	28693400	30.28	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230522	10.64	10.64	10.64	10.64	1000	10.64
INTG.US	The InterGroup Corporation	20230522	36.51	36.51	36.51	36.51	0	36.51
INTU.US	Intuit Inc	20230522	449.61	455.4	445.48	454.11	1948500	454.11	up	down	incorrect
INTZ.US	Intrusion Inc	20230522	1.3	1.35	1.12	1.21	169100	1.21	down	down	correct
INVA.US	Innoviva Inc	20230522	13.59	13.9	13.38	13.64	726800	13.64	up	up	correct
INVE.US	Identiv Inc	20230522	7.55	7.63	7.3	7.37	77100	7.37	down	up	incorrect
INVO.US	INVO Bioscience Inc	20230522	0.38	0.395	0.33	0.34	139900	0.34	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20230522	2.64	2.89	2.61	2.84	1853100	2.84	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20230522	0.87	0.9154	0.87	0.91	2977	0.91	up	up	correct
INZY.US	Inozyme Pharma Inc	20230522	6.37	6.91	6.35	6.74	965200	6.74	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230522	10.63	10.63	10.63	10.63	0	10.63
IOBT.US	IO Biotech Inc. Common Stock	20230522	2.01	2.1	1.95	2.045	26200	2.045	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20230522	1.01	1.03	0.94	0.964	212000	0.964	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230522	39.17	40.83	39.1	40.71	1580200	40.71	up	up	correct
IOSP.US	Innospec Inc	20230522	99.15	99.69	98.36	99.04	51200	99.04	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20230522	7.44	8.3	7.42	7.99	5480000	7.99	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20230522	3.05	3.075	2.78	2.82	32900	2.82	down	down	correct
IPAR.US	Inter Parfums Inc	20230522	134.81	134.81	132.24	133.06	85400	133.06	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20230522	4.45	4.5499	4.34	4.415	33497	4.415	down	down	correct
IPGP.US	IPG Photonics Corporation	20230522	112.37	113.92	112.37	113.75	215700	113.75	up	up	correct
IPHA.US	Innate Pharma S.A	20230522	2.917	2.917	2.816	2.816	1700	2.816	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230522	3.25	3.41	3.25	3.375	88900	3.375	up	down	incorrect
IPW.US	iPower Inc.	20230522	0.451	0.551	0.451	0.549	20400	0.549	up	down	incorrect
IPWR.US	Ideal Power Inc	20230522	9.43	10.5	9.43	10.37	21400	10.37	up	up	correct
IQ.US	iQIYI Inc	20230522	5.07	5.27	4.91	4.92	13770000	4.92	down	down	correct
IRBT.US	iRobot Corporation	20230522	32.16	32.3	31.65	31.8	419000	31.8	down	down	correct
IRDM.US	Iridium Communications Inc	20230522	60.4	62.14	59.91	61.8	564200	61.8	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230522	3.93	4.04	3.8	4.04	603500	4.04	up	down	incorrect
IRIX.US	IRIDEX Corporation	20230522	2.34	2.44	2.31	2.4	19300	2.4	up	up	correct
IRMD.US	IRadimed Corporation	20230522	45.47	46.76	45.46	45.86	37300	45.86	up	up	correct
IROQ.US	IF Bancorp Inc	20230522	14.4	14.4	14.4	14.4	300	14.4
IRTC.US	iRhythm Technologies Inc	20230522	127.97	131.118	127.97	130.04	215000	130.04	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230522	10.25	10.87	9.87	10.85	9161000	10.85	up	up	correct
ISEE.US	IVERIC bio Inc	20230522	36.98	37.2	36.85	37.09	3358700	37.09	up	up	correct
ISIG.US	Insignia Systems Inc	20230522	7.68	7.7	7.63	7.7	2000	7.7	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230522	1.24	1.29	1.21	1.26	35400	1.26	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230522	312.83	317.81	312.57	313.62	1046200	313.62	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230522	6.67	6.83	6.6	6.72	5900	6.72	up	up	correct
ISTR.US	Investar Holding Corporation	20230522	11.3	11.59	11.19	11.51	14400	11.51	up	down	incorrect
ISUN.US	iSun Inc	20230522	0.52	0.5299	0.4715	0.492	421230	0.492	down	down	correct
ITCI.US	Intra	20230522	62.66	63.23	62.07	62.64	494400	62.64	down	down	correct
ITI.US	Iteris Inc	20230522	4.56	4.56	4.29	4.35	115300	4.35	down	down	correct
ITIC.US	Investors Title Company	20230522	140.64	142.74	139.6	139.6	7000	139.6	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230522	15.37	15.825	15.29	15.34	166300	15.34	down	down	correct
ITRI.US	Itron Inc	20230522	67.88	68.84	66.72	66.8	218300	66.8	down	down	correct
ITRM.US	Iterum Therapeutics plc	20230522	1.19	1.2	1.12	1.15	115000	1.15	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20230522	22.02	22.49	22.01	22.36	82500	22.36	up	up	correct
IVA.US	Inventiva S.A	20230522	3.25	3.25	3.087	3.17	15100	3.17	down	down	correct
IVAC.US	Intevac Inc	20230522	5.2	5.43	5.09	5.17	144600	5.17	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230522	10.49	10.49	10.49	10.49	500	10.49
IZEA.US	IZEA Worldwide Inc	20230522	0.67	0.796	0.668	0.71	437600	0.71	up	up	correct
JACK.US	Jack in the Box Inc	20230522	93.23	93.73	91.76	91.91	282500	91.91	down	down	correct
JAGX.US	Jaguar Health Inc	20230522	0.659	0.699	0.65	0.698	740100	0.698	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20230522	23.09	24.25	22.36	24.23	108300	24.23	up	up	correct
JAMF.US	Jamf Holding Corp	20230522	17.53	18.14	17.49	18.06	362400	18.06	up	down	incorrect
JAN.US	JanOne Inc	20230522	1.17	1.2	1.07	1.19	45700	1.19	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230522	13.53	14.04	13.04	13.53	153200	13.53
JAQC.US	Jupiter Acquisition Corporation Common stock	20230522	10.15	10.18	10.15	10.18	32500	10.18	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20230522	10.12	10.12	10.12	10.12	0	10.12
JAZZ.US	Jazz Pharmaceuticals plc	20230522	134.36	135.43	132.48	132.93	450200	132.93	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230522	169.68	170.49	166.12	168.85	647400	168.85	down	down	correct
JBLU.US	JetBlue Airways Corporation	20230522	7.09	7.16	6.87	6.94	10749700	6.94	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230522	112.31	113.02	111.63	111.89	27500	111.89	down	up	incorrect
JCTCF.US	Jewett	20230522	4.67	4.67	4.67	4.67	160	4.67
JD.US	JD.com Inc	20230522	35.99	36.55	35.8	35.99	10623700	35.99
JFIN.US	Jiayin Group Inc	20230522	5.58	5.63	5.25	5.36	146500	5.36	down	down	correct
JFU.US	9F Inc	20230522	5.3	5.48	5.17	5.231	17000	5.231	down	up	incorrect
JG.US	Aurora Mobile Limited	20230522	0.33	0.35	0.33	0.33	43000	0.33
JJSF.US	J & J Snack Foods Corp	20230522	157.49	157.49	154.81	155.33	73600	155.33	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230522	149.27	151.34	148.06	150.78	512177	150.2436	up	up	correct
JOAN.US	JOANN Inc	20230522	1.62	1.66	1.6	1.62	99700	1.62
JOUT.US	Johnson Outdoors Inc	20230522	61.5	62.22	60.29	60.29	16300	60.29	down	down	correct
JPM.US	PM	20230522	19.18	19.23	19.03	19.19	107603	19.19	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20230522	4.5	4.5	4.405	4.43	3100	4.43	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230522	21.49	21.665	20.51	21.6	132100	21.6	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230522	19.01	19.37	18.55	19.21	8000	19.21	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230522	1.76	1.82	1.755	1.79	221700	1.79	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20230522	0.16	0.16	0.16	0.16	100	0.16
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230522	10.31	10.31	10.31	10.31	0	10.31
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230522	10.36	10.36	10.36	10.36	0	10.36
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230522	0.244	0.3695	0.1687	0.1687	17871	0.1687	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230522	0.395	0.43	0.387	0.415	242500	0.415	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230522	0.0585	0.07	0.05	0.07	6067	0.07	up	up	correct
JVA.US	Coffee Holding Co. Inc	20230522	1.71	1.72	1.6	1.71	11600	1.71
JWEL.US	Jowell Global Ltd	20230522	0.25	0.25	0.224	0.235	104200	0.235	down	down	correct
JYNT.US	The Joint Corp	20230522	14.78	14.8	14.31	14.49	54100	14.49	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230522	0.168	0.174	0.162	0.164	338600	0.164	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20230522	16.6	17.102	16.3	16.49	38200	16.49	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20230522	64	66.33	64	65.43	92400	65.43	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230522	10.41	10.61	10.1	10.57	323600	10.57	up	up	correct
KARO.US	Karooooo Ltd	20230522	21.4	21.787	20.75	21.0047	3358	21.0047	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230522	0.59	0.596	0.57	0.59	13200	0.59
KBAL.US	Kimball International Inc	20230522	12.41	12.51	12.36	12.46	339900	12.46	up	up	correct
KBNT.US	Kubient Inc	20230522	0.55	0.55	0.51	0.51	18000	0.51	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20230522	4.51	4.8	4.45	4.75	1838500	4.75	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230522	21.36	22.18	21.18	22.12	420000	22.12	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230522	31.96	32.01	31.62	31.91	7028651	31.91	down	down	correct
KE.US	Kimball Electronics Inc	20230522	23.31	23.93	23.055	23.89	84100	23.89	up	up	correct
KELYA.US	Kelly Services Inc	20230522	19.19	19.4	19.01	19.09	140600	19.09	down	down	correct
KELYB.US	Kelly Services Inc	20230522	18.05	18.05	18.05	18.05	0	18.05
KEQU.US	Kewaunee Scientific Corporation	20230522	16.66	16.66	16.66	16.66	300	16.66
KERN.US	Akerna Corp	20230522	0.735	0.78	0.72	0.76	56500	0.76	up	up	correct
KERNW.US	Akerna Corp	20230522	0.0049	0.0068	0.0025	0.0039	34993	0.0039	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20230522	5.75	5.87	5.71	5.71	4400	5.71	down	up	incorrect
KFRC.US	Kforce Inc	20230522	58.19	59.61	57.97	59.26	205100	59.26	up	up	correct
KHC.US	The Kraft Heinz Company	20230522	39.28	39.34	38.615	38.74	5394000	38.74	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230522	45.53	45.8	44.93	44.965	67800	44.965	down	down	correct
KINS.US	Kingstone Companies Inc	20230522	1.43	1.43	1.31	1.37	7100	1.37	down	up	incorrect
KIRK.US	Kirkland's Inc	20230522	2.88	3.04	2.88	3.01	47100	3.01	up	up	correct
KLAC.US	KLA Corporation	20230522	419.81	426.15	418.86	420.81	685800	420.81	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20230522	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230522	50.4	51.43	50.4	51.3	202200	51.3	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230522	1.87	1.91	1.86	1.89	165300	1.89	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230522	9.89	10.14	9.83	10	164300	10	up	up	correct
KMDA.US	Kamada Ltd	20230522	4.85	4.9	4.85	4.86	10600	4.86	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230522	3.33	3.47	3.33	3.44	157100	3.44	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230522	13.44	13.79	13.37	13.56	197300	13.56	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230522	321.34	326.395	317	324.19	162400	324.19	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230522	3.97	4.235	3.86	4.04	380500	4.04	up	up	correct
KOD.US	Kodiak Sciences Inc	20230522	6.02	7.26	6.02	6.81	1304700	6.81	up	up	correct
KOPN.US	Kopin Corporation	20230522	1.61	1.65	1.53	1.56	649200	1.56	down	down	correct
KORE.US	WT	20230522	0.1199	0.12	0.1187	0.1191	1700	0.1191	down	down	correct
KOSS.US	Koss Corporation	20230522	3.86	4.08	3.86	3.99	41800	3.99	up	up	correct
KPLT.US	Katapult Holdings Inc	20230522	0.629	0.63	0.593	0.61	129400	0.61	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230522	0.05	0.0574	0.0446	0.0574	18446	0.0574	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230522	2	2.154	2	2.04	39400	2.04	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20230522	2.47	2.59	2.435	2.53	1574500	2.53	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230522	4.3	5.49	4.09	4.51	1113700	4.51	up	up	correct
KRKR.US	36Kr Holdings Inc	20230522	1	1.01	1	1	5300	1
KRMD.US	Repro Med Systems Inc	20230522	4	4.06	3.74	3.82	68200	3.82	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230522	10.49	10.49	10.49	10.49	20	10.49
KRNLU.US	Kernel Group Holdings Inc	20230522	10.39	10.39	10.39	10.39	0	10.39
KRNT.US	Kornit Digital Ltd	20230522	22.95	23.39	22.665	23.16	154300	23.16	up	up	correct
KRNY.US	Kearny Financial Corp	20230522	6.97	7.15	6.94	7.08	317500	7.08	up	up	correct
KRON.US	Kronos Bio Inc	20230522	1.9	1.95	1.8	1.85	231916	1.85	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20230522	49.09	50.21	48.635	48.92	117500	48.92	down	up	incorrect
KRT.US	Karat Packaging Inc	20230522	15.73	15.77	15.147	15.68	23900	15.68	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230522	225.42	228.59	224.69	225.85	286300	225.85	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230522	69.83	71.9	66.38	71.08	119600	71.08	up	up	correct
KRYS.US	Krystal Biotech Inc	20230522	101.34	120	100.39	117.53	1544100	117.53	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20230522	0.63	0.63	0.6	0.6113	101601	0.6113	down	up	incorrect
KTCC.US	Key Tronic Corporation	20230522	5.74	5.74	5.41	5.61	63200	5.61	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230522	13.82	14.09	13.82	14.07	706500	14.07	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20230522	2.95	3.064	2.9	3.05	11000	3.05	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20230522	0.34	0.356	0.325	0.34	15900	0.34
KURA.US	Kura Oncology Inc	20230522	12.9	13.59	12.87	13.39	526000	13.39	up	up	correct
KVHI.US	KVH Industries Inc	20230522	9.56	9.6	9.38	9.44	43700	9.44	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20230522	10.26	10.265	10.24	10.26	2529100	10.26
KXIN.US	Kaixin Auto Holdings	20230522	0.3	0.315	0.3	0.309	234700	0.309	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230522	29.83	30.64	29.26	29.64	457700	29.64	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20230522	1.23	1.28	1.23	1.25	21700	1.25	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230522	2.91	3.05	2.88	3.04	600400	3.04	up	up	correct
LABP.US	Landos Biopharma Inc	20230522	0.29	0.303	0.29	0.303	4500	3.03	up	up	correct
LAKE.US	Lakeland Industries Inc	20230522	10.94	11.06	10.9	10.95	14700	10.95	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20230522	94.81	95.42	93.62	93.77	415800	93.77	down	down	correct
LANC.US	Lancaster Colony Corporation	20230522	207.93	208.78	203.47	205.23	189900	205.23	down	down	correct
LAND.US	Gladstone Land Corporation	20230522	15.23	15.44	15.1	15.39	148500	15.39	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20230522	23.37	23.615	23.22	23.4	17800	23.4	up	up	correct
LANDO.US	Gladstone Land Corporation	20230522	23	23	22.06	22.48	32100	22.48	down	up	incorrect
LARAX.US	LARAX	20230522	8.73	8.73	8.73	8.73	0	8.73
LARK.US	Landmark Bancorp Inc	20230522	20.46	20.46	20.16	20.16	1600	20.16	down	up	incorrect
LASR.US	nLIGHT Inc	20230522	13.32	13.76	13.32	13.73	266600	13.73	up	up	correct
LAUR.US	Laureate Education Inc	20230522	12.32	12.365	12.22	12.26	515200	12.26	down	down	correct
LAZR.US	Luminar Technologies Inc	20230522	6.27	7.17	6.27	7.05	10806700	7.05	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20230522	11.47	11.65	11.14	11.49	36300	11.49	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230522	13.1	13.5	12.97	13.47	131400	13.47	up	up	correct
LBC.US	Luther Burbank Corporation	20230522	8.87	9.12	8.86	9.1	25200	9.1	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230522	9.28	9.84	8.88	8.9	158200	8.9	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20230522	77.64	78.43	77.465	77.59	104900	77.59	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20230522	77.97	78.81	77.78	77.97	747700	77.97
LBRDP.US	Liberty Broadband Corporation	20230522	22.17	22.365	22	22.33	20400	22.33	up	up	correct
LBTYA.US	Liberty Global plc	20230522	17.09	17.29	16.75	17	1200700	17	down	down	correct
LBTYB.US	Liberty Global plc	20230522	19.25	19.25	19.25	19.25	0	19.25
LBTYK.US	Liberty Global plc	20230522	17.89	18.07	17.58	17.84	2164800	17.84	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230522	10.1	10.1	10.1	10.1	2100	10.1
LCAA.US	L Catterton Asia Acquisition Corp	20230522	10.335	10.335	10.33	10.33	56600	10.33	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230522	10.41	10.41	10.41	10.41	0	10.41
LCAAW.US	L Catterton Asia Acquisition Corp	20230522	0.49	0.4999	0.48	0.4999	2106	0.4999	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230522	10.11	10.11	10.11	10.11	0	10.11
LCAPW.US	Lionheart Acquisition Corporation II	20230522	0.45	0.45	0.45	0.45	113	0.45
LCID.US	Lucid Group Inc. Common Stock	20230522	7.2	7.758	7.07	7.65	17459600	7.65	up	up	correct
LCNB.US	LCNB Corp	20230522	14.6	14.79	14.51	14.59	17700	14.59	down	up	incorrect
LCRDX.US	LCRDX	20230522	8.73	8.73	8.73	8.73	0	8.73
LCRUX.US	LCRUX	20230522	8.73	8.73	8.73	8.73	0	8.73
LCUT.US	Lifetime Brands Inc	20230522	5.22	5.32	5.15	5.25	66600	5.25	up	down	incorrect
LE.US	Lands' End Inc	20230522	8.37	8.48	7.94	8.14	212900	8.14	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230522	170.69	171.94	169.18	171.28	212100	171.28	up	up	correct
LEDS.US	SemiLEDs Corporation	20230522	2.11	2.17	2.07	2.1	10400	2.1	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230522	12.09	13	12.09	13	12800	13	up	up	correct
LEGH.US	Legacy Housing Corporation	20230522	21.29	21.53	20.99	21.05	38200	21.05	down	down	correct
LEGN.US	Legend Biotech Corporation	20230522	70	70.59	68.25	68.96	398200	68.96	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230522	48.52	48.52	48.52	48.52	0	48.52
LESL.US	Leslie's Inc	20230522	10.09	10.31	10.08	10.13	4189100	10.13	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230522	0.74	0.77	0.65	0.689	350200	0.689	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230522	0.15	0.2	0.0808	0.2	11840	0.2	up	up	correct
LFMD.US	LifeMD Inc	20230522	2.02	2.18	1.98	2.16	152400	2.16	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230522	15.56	15.56	15.187	15.51	1300	15.51	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20230522	8.39	8.6	8.27	8.31	469900	8.31	down	down	correct
LFUS.US	Littelfuse Inc	20230522	268.53	270.22	266.78	269.92	73700	269.3091	up	up	correct
LFVN.US	LifeVantage Corporation	20230522	4.45	4.6	4.45	4.54	17500	4.54	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230522	0.118	0.124	0.118	0.122	1902100	0.122	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230522	0.014	0.0149	0.0128	0.0129	119763	0.0129	down	down	correct
LGIH.US	LGI Homes Inc	20230522	121.29	122.32	118.25	119.04	169200	119.04	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230522	74.65	76.76	74.61	75.34	95400	75.34	up	down	incorrect
LGO.US	Largo Resources Ltd	20230522	3.92	3.99	3.83	3.88	44000	3.88	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230522	10.58	10.58	10.58	10.58	0	10.58
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230522	10.48	10.48	10.48	10.48	0	10.48
LGVN.US	Longeveron Inc	20230522	3.36	3.395	3.22	3.27	33400	3.27	down	down	correct
LI.US	Li Auto Inc	20230522	29.8	30.04	28.96	29.45	8563991	29.45	down	up	incorrect
LIAN.US	LianBio American Depositary Shares	20230522	2.8	2.87	2.68	2.68	270200	2.68	down	up	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230522	10.87	10.87	10.87	10.87	0	10.87
LIDR.US	Aeye Inc	20230522	0.171	0.196	0.165	0.19	2330900	0.19	up	up	correct
LIDRW.US	AEye Inc	20230522	0.017	0.019	0.015	0.015	7100	0.015	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20230522	2.49	2.51	2.365	2.44	880100	2.44	down	down	correct
LILA.US	Liberty Latin America Ltd	20230522	8.07	8.275	7.98	8.11	385000	8.11	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20230522	8.16	8.29	7.99	8.11	1039800	8.11	down	down	correct
LILM.US	Lilium NV	20230522	1.23	1.24	1.07	1.16	3224300	1.16	down	down	correct
LILMW.US	Lilium Equity Warrants	20230522	0.144	0.148	0.13	0.138	133600	0.138	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230522	6.43	6.75	6.41	6.73	115200	6.73	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230522	9.97	10.06	9.74	9.78	394500	9.78	down	down	correct
LINK.US	Interlink Electronics Inc	20230522	9	9	9	9	90	9
LIQT.US	LiqTech International Inc	20230522	0.39	0.4089	0.3884	0.3896	44379	3.1168	down	down	correct
LITE.US	Lumentum Holdings Inc	20230522	46.38	48.36	46.26	48.27	965700	48.27	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20230522	2.7	2.875	2.6	2.8	46800	2.8	up	down	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230522	10.23	10.24	10.22	10.225	358100	10.225	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20230522	10.26	10.26	10.25	10.25	1000	10.25	down	down	correct
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230522	0.0075	0.0075	0.0051	0.0052	8196	0.0052	down	down	correct
LIVE.US	Live Ventures Incorporated	20230522	26.78	26.78	26.78	26.78	300	26.78
LIVN.US	LivaNova PLC	20230522	45.67	46.2	45.19	45.74	569800	45.74	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230522	0.6	0.66	0.6	0.65	36900	0.65	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230522	0.058	0.062	0.044	0.051	38700	0.051	down	down	correct
LIZI.US	Lizhi Inc	20230522	0.67	0.7	0.664	0.7	70700	0.7	up	down	incorrect
LKCO.US	Luokung Technology Corp	20230522	1.25	1.27	1.21	1.25	114900	1.25
LKFN.US	Lakeland Financial Corporation	20230522	46.83	50.7	46.83	50.34	289600	50.34	up	up	correct
LKQ.US	LKQ Corporation	20230522	56.06	56.25	55.11	55.16	853400	55.16	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230522	62.49	63.62	61.68	61.93	103900	61.93	down	down	correct
LMB.US	Limbach Holdings Inc	20230522	21.72	22.09	20.579	21.52	144800	21.52	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230522	0.476	0.538	0.476	0.49	173100	0.49	up	down	incorrect
LMFA.US	LM Funding America Inc	20230522	0.75	0.77	0.75	0.751	60400	0.751	up	up	correct
LMNL.US	Liminal BioSciences Inc	20230522	6.8	6.831	6.774	6.774	1700	6.774	down	down	correct
LMNR.US	Limoneira Company	20230522	16.78	17.04	16.66	16.83	51500	16.83	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230522	1.31	1.35	1.25	1.325	7500	1.325	up	up	correct
LNSR.US	LENSAR Inc	20230522	2.4	2.97	2.4	2.82	136300	2.82	up	up	correct
LNT.US	Alliant Energy Corporation	20230522	52.86	53.04	52.27	52.59	1010900	52.59	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20230522	97.67	99.26	97.495	98.32	986100	98.32	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20230522	5.04	5.04	4.96	4.96	6600	4.96	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230522	22.54	23.17	22.25	22.8	260000	22.8	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230522	9.68	9.685	9.48	9.565	279200	9.565	down	up	incorrect
LOGI.US	Logitech International S.A	20230522	65.61	66.28	65.5	65.82	403400	65.82	up	up	correct
LOOP.US	Loop Industries Inc	20230522	3.12	3.12	3.05	3.1	24900	3.1	down	down	correct
LOPE.US	Grand Canyon Education Inc	20230522	111.03	111.26	109.67	110.08	101700	110.08	down	down	correct
LOVE.US	The Lovesac Company	20230522	22.62	23.23	22.26	22.56	466100	22.56	down	down	correct
LPCN.US	Lipocine Inc	20230522	3.77	4.274	3.77	4.06	29800	4.06	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230522	198.28	200.12	195.87	198.04	801700	198.04	down	down	correct
LPRO.US	Open Lending Corporation	20230522	9.67	10.045	9.67	9.99	956200	9.99	up	up	correct
LPSN.US	LivePerson Inc	20230522	4.38	4.73	4.38	4.58	1958200	4.58	up	up	correct
LPTH.US	LightPath Technologies Inc	20230522	1.44	1.47	1.42	1.42	60900	1.42	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230522	0.72	0.72	0.57	0.66	1267700	0.66	down	down	correct
LQDA.US	Liquidia Corporation	20230522	8.33	8.5	8.27	8.49	527500	8.49	up	up	correct
LQDT.US	Liquidity Services Inc	20230522	15.56	15.73	15.27	15.35	160000	15.35	down	down	correct
LRCX.US	Lam Research Corporation	20230522	584.8	591.68	581.74	585.07	1042300	585.07	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230522	20.648	20.65	20.56	20.61	5100	20.61	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230522	3.7	3.705	3.59	3.63	157800	3.63	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20230522	11.31	11.56	11.3	11.3	3600	11.3	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20230522	82.99	85.24	82.8	83.99	1529200	83.99	up	up	correct
LSEA.US	Landsea Homes Corporation	20230522	7.08	7.358	7.03	7.09	58600	7.09	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230522	0.19	0.19	0.1701	0.1729	1412	0.1729	down	down	correct
LSTR.US	Landstar System Inc	20230522	177.83	178.84	173.83	175.03	240600	175.03	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230522	28.32	28.49	27.94	28.28	674700	28.28	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230522	28.05	28.05	28.05	28.05	0	28.05
LSXMK.US	The Liberty SiriusXM Group	20230522	28.27	28.415	27.91	28.19	1467400	28.19	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230522	5.05	5.05	5.05	5.05	0	5.05
LTBR.US	Lightbridge Corporation	20230522	4.54	4.7	4.46	4.7	66400	4.7	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20230522	4.78	4.78	4.78	4.78	0	4.78
LTCH.US	Latch Inc	20230522	1.03	1.03	0.925	1.02	891600	1.02	down	down	correct
LTCHW.US	Latch Inc	20230522	0.098	0.1	0.098	0.1	6300	0.1	up	down	incorrect
LTIFX.US	LTIFX	20230522	5.11	5.11	5.11	5.11	0	5.11
LTRN.US	Lantern Pharma Inc	20230522	5.02	5.5	5.02	5.15	124500	5.15	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230522	0.71	0.71	0.671	0.693	122600	0.693	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230522	20.42	20.42	20.42	20.42	700	20.42
LTRX.US	Lantronix Inc	20230522	4.87	4.93	4.81	4.88	171700	4.88	up	up	correct
LTRYW.US	Lottery Com	20230522	0.022	0.0222	0.0178	0.0222	70155	0.0222	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230522	1.57	1.58	1.49	1.58	41100	1.58	up	up	correct
LULU.US	Lululemon Athletica Inc	20230522	366.93	367.84	356.65	363.12	1830800	363.12	down	down	correct
LUMO.US	Lumos Pharma Inc	20230522	3.59	3.73	3.52	3.71	11300	3.71	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230522	8.3	8.91	8.23	8.49	351600	8.49	up	up	correct
LUNG.US	Pulmonx Corporation	20230522	12.32	12.95	12.32	12.61	150600	12.61	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230522	2.83	2.9	2.6	2.77	105300	2.77	down	down	correct
LVO.US	LiveOne Inc	20230522	1.5	1.53	1.421	1.45	244700	1.45	down	down	correct
LVOX.US	LiveVox Holding Inc	20230522	2.38	2.43	2.18	2.38	126600	2.38
LVOXU.US	LiveVox Holdings Inc Unit	20230522	2.68	2.68	2.68	2.68	0	2.68
LVOXW.US	LiveVox Holding Inc	20230522	0.24	0.25	0.24	0.25	1220	0.25	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20230522	1.798	1.88	1.778	1.87	16600	1.87	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20230522	6	6.09	6	6	8800	6
LWLG.US	Lightwave Logic Inc. Common Stock	20230522	5.13	5.36	5.01	5.3	669800	5.3	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230522	2.49	2.55	2.47	2.52	361500	2.52	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230522	0.558	0.649	0.55	0.62	614100	0.62	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230522	3.13	3.31	3.05	3.21	2248300	3.21	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230522	2.76	2.96	2.76	2.89	1032300	2.89	up	up	correct
LYFT.US	Lyft Inc	20230522	8.11	8.35	7.97	8.1	25329300	8.1	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20230522	2.66	2.71	2.6	2.64	25500	2.64	down	down	correct
LYTS.US	LSI Industries Inc	20230522	13.07	13.2	12.7	12.8	189000	12.8	down	down	correct
LZ.US	LegalZoom.com Inc	20230522	10.65	10.95	10.385	10.75	2792900	10.75	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20230522	10.33	10.33	10.33	10.33	0	10.33
MACAU.US	Moringa Acquisition Corp	20230522	10.25	10.25	10.25	10.25	0	10.25
MACK.US	Merrimack Pharmaceuticals Inc	20230522	12.71	12.87	12.52	12.65	48500	12.65	down	down	correct
MANH.US	Manhattan Associates Inc	20230522	177.31	179.73	176.82	177.89	328800	177.89	up	up	correct
MAPS.US	WM Technology Inc	20230522	0.97	1.035	0.932	0.999	465800	0.999	up	up	correct
MAPSW.US	WM Technology Inc	20230522	0.1	0.1424	0.1	0.1424	1039	0.1424	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230522	11	11	11	11	0	11
MAQCU.US	Maquia Capital Acquisition Corporation	20230522	11.2	11.2	11.2	11.2	0	11.2
MAR.US	Marriott International Inc	20230522	178.41	178.56	174.22	174.68	1715395	174.1401	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20230522	9.17	9.72	8.95	9.67	25877200	9.67	up	up	correct
MARK.US	Remark Holdings Inc	20230522	1.15	1.22	1.15	1.2	311000	1.2	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20230522	7.36	7.45	7.2	7.28	3400	7.28	down	down	correct
MASI.US	Masimo Corporation	20230522	163.91	165.18	162.59	162.87	390100	162.87	down	down	correct
MASS.US	908 Devices Inc	20230522	8.27	8.61	8.16	8.59	191000	8.59	up	down	incorrect
MAT.US	Mattel Inc	20230522	18.58	18.58	18.31	18.4	1696700	18.4	down	down	correct
MATW.US	Matthews International Corporation	20230522	39.51	39.68	38.98	39.3	64800	39.3	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230522	30.45	31.765	29.92	30.93	1187300	30.93	up	up	correct
MAYS.US	J.W. Mays Inc	20230522	45	45	45	45	0	45
MBCN.US	Middlefield Banc Corp	20230522	22.51	23.63	22.49	22.84	8600	22.84	up	up	correct
MBIN.US	Merchants Bancorp	20230522	23.56	23.9	23.5	23.75	38500	23.75	up	up	correct
MBINN.US	Merchants Bancorp	20230522	17.52	17.81	17.15	17.44	24300	17.44	down	down	correct
MBINO.US	Merchants Bancorp	20230522	18.34	19.53	18.34	19	9000	19	up	down	incorrect
MBINP.US	Merchants Bancorp	20230522	19.52	20.2	19.5	20.2	6500	20.2	up	down	incorrect
MBIO.US	Mustang Bio Inc	20230522	4.01	4.37	4.01	4.3	46500	4.3	up	up	correct
MBNKP.US	Medallion Bank	20230522	22.09	22.74	22.08	22.74	2400	22.74	up	up	correct
MBOT.US	Microbot Medical Inc	20230522	1.88	4.37	1.61	3.19	194062100	3.19	up	up	correct
MBRX.US	Moleculin Biotech Inc	20230522	0.63	0.6756	0.6	0.62	334096	0.62	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20230522	11.04	11.04	11.04	11.04	0	11.04
MBTCU.US	Nocturne Acquisition Corporation	20230522	11	11	11	11	0	11
MBUU.US	Malibu Boats Inc	20230522	53.7	54.49	53.51	54.04	97400	54.04	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230522	26.25	27.04	25.87	26.87	37200	26.87	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230522	10.9	10.9	10.9	10.9	0	10.9
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230522	0.1568	0.19	0.1568	0.1792	5348	0.1792	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230522	10.46	10.46	10.46	10.46	0	10.46
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230522	10.5	10.5	10.5	10.5	0	10.5
MCBC.US	Macatawa Bank Corporation	20230522	8.7	8.8	8.61	8.64	37900	8.64	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230522	16.17	16.33	15.85	16.25	19100	16.25	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230522	27.89	28.263	27.795	28.17	100900	28.17	up	up	correct
MCHP.US	Microchip Technology Incorporated	20230522	77.38	79.63	77.35	79.19	4828000	79.19	up	up	correct
MCHX.US	Marchex Inc	20230522	1.85	2	1.85	1.99	74400	1.99	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230522	4.84	5.065	4.81	4.92	2123881	4.92	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20230522	68	68.31	66.82	67.52	62800	67.52	down	down	correct
MDB.US	MongoDB Inc	20230522	275.18	283.54	272.14	283.29	1599300	283.29	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230522	277	286.84	274.02	285.49	324500	285.49	up	up	correct
MDGS.US	Medigus Ltd	20230522	5.49	5.6	5.3	5.54	9800	5.54	up	up	correct
MDIA.US	MediaCo Holding Inc	20230522	1.27	1.27	1.23	1.27	1900	1.27
MDJH.US	MDJM Ltd	20230522	1.75	1.861	1.75	1.77	16300	1.77	up	up	correct
MDLZ.US	Mondelez International Inc	20230522	77.08	77.21	75.64	75.87	5655800	75.87	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230522	0.63	0.662	0.583	0.59	116000	0.59	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20230522	5.46	5.61	5.35	5.39	8800	5.39	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20230522	20.4	20.4	20.4	20.4	0	20.4
MDRX.US	Allscripts Healthcare Solutions Inc	20230522	12.1	12.31	11.82	12.22	790700	12.22	up	up	correct
MDVL.US	Medavail Holdings Inc	20230522	0.23	0.24	0.21	0.21	112800	0.21	down	down	correct
MDWD.US	MediWound Ltd	20230522	9.84	9.92	9.66	9.67	17100	9.67	down	down	correct
MDWT.US	Midwest Holding Inc	20230522	25.6	25.94	25.46	25.52	16100	25.52	down	down	correct
MDXG.US	MiMedx Group Inc	20230522	5.82	6.02	5.785	5.83	599757	5.83	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230522	3.88	3.885	3.72	3.77	199900	3.77	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230522	1.93	2.07	1.93	2.06	5132700	2.06	up	up	correct
MEDP.US	Medpace Holdings Inc	20230522	210.93	213.34	209.42	209.56	193800	209.56	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230522	0.268	0.316	0.268	0.295	56200	0.295	up	up	correct
MEIP.US	MEI Pharma Inc	20230522	7.62	7.83	7.27	7.34	45600	7.34	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230522	10.29	10.34	10.28	10.34	2600	10.34	up	up	correct
MELI.US	MercadoLibre Inc	20230522	1313.33	1365.64	1308.8	1339.62	604300	1339.62	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230522	11.49	11.49	11	11.15	3000	11.15	down	up	incorrect
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230522	10.68	10.68	10.68	10.68	0	10.68
MEOH.US	Methanex Corporation	20230522	42.88	43.32	42.28	42.47	217300	42.47	down	up	incorrect
MERC.US	Mercer International Inc	20230522	9.21	9.25	8.97	9	433600	9	down	down	correct
MESA.US	Mesa Air Group Inc	20230522	1.76	1.84	1.74	1.79	94700	1.79	up	up	correct
MESO.US	Mesoblast Limited	20230522	3.76	3.81	3.73	3.8	55200	3.8	up	up	correct
METC.US	Ramaco Resources Inc	20230522	9	9.2	8.84	9.04	241900	9.04	up	up	correct
METCL.US	METCL	20230522	25.39	25.6	25.39	25.4	2900	25.4	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230522	0.22	0.22	0.18	0.18	155600	0.18	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20230522	0.029	0.029	0.029	0.029	25	0.029
MF.US	Missfresh Limited American Depositary Shares	20230522	0.68	0.703	0.633	0.66	173800	0.66	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230522	1.95	2.04	1.86	1.88	14000	1.88	down	down	correct
MFIN.US	Medallion Financial Corp	20230522	6.68	6.76	6.51	6.59	37600	6.59	down	down	correct
MGEE.US	MGE Energy Inc	20230522	76.08	76.24	74.5	75.44	83000	75.44	down	down	correct
MGI.US	MoneyGram International Inc	20230522	10.97	10.97	10.96	10.96	1330200	10.96	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230522	14.17	14.25	13.53	13.65	38400	13.65	down	down	correct
MGNI.US	Magnite Inc	20230522	11.41	12.52	11.38	12.51	1573300	12.51	up	up	correct
MGNX.US	MacroGenics Inc	20230522	5.72	6	5.66	5.7	284300	5.7	down	down	correct
MGPI.US	MGP Ingredients Inc	20230522	103.87	106.33	102.99	105.39	100700	105.39	up	up	correct
MGRC.US	McGrath RentCorp	20230522	91.56	91.56	90.39	91.15	61300	91.15	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20230522	0.65	0.67	0.63	0.65	1112500	0.65
MGTX.US	MeiraGTx Holdings plc	20230522	7.5	7.77	7.05	7.15	114100	7.15	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230522	10.07	10.15	10.07	10.15	1900	10.15	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230522	2.09	2.2	2.07	2.2	124000	2.2	up	up	correct
MIDD.US	The Middleby Corporation	20230522	141.21	142.41	139.75	141.67	255847	141.67	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230522	2.41	2.85	2.41	2.71	35800	2.71	up	down	incorrect
MIND.US	MIND Technology Inc	20230522	0.54	0.64	0.54	0.61	176700	0.61	up	up	correct
MINDP.US	MIND Technology Inc	20230522	7.19	7.39	6.97	7.39	9500	7.39	up	up	correct
MINM.US	Minim Inc. Common Stock	20230522	5.11	5.23	4.25	4.58	358400	4.58	down	down	correct
MIR.US	WT	20230522	1.49	1.56	1.49	1.55	8469	1.55	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230522	26.14	28.07	26.14	27.93	384400	27.93	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230522	1.08	1.08	1	1.02	13100	1.02	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230522	4.3	4.3	4.09	4.1	73100	4.1	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230522	10.32	10.32	10.31	10.31	200	10.31	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230522	10.32	10.32	10.32	10.32	0	10.32
MITK.US	Mitek Systems Inc	20230522	9.74	9.96	9.74	9.9	280800	9.9	up	up	correct
MKSI.US	MKS Instruments Inc	20230522	87.32	90.7	86.8601	90.45	607091	90.236	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230522	1.79	1.94	1.777	1.94	113600	1.94	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230522	285.48	289.62	284.41	286.6	304100	286.6	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20230522	159.85	159.85	155.52	157.05	66000	157.05	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230522	10.51	10.51	10.51	10.51	0	10.51
MLACU.US	Malacca Straits Acquisition Company Limited	20230522	10.52	10.52	10.52	10.52	100	10.52
MLCO.US	Melco Resorts & Entertainment Limited	20230522	11.55	11.87	11.36	11.41	2714200	11.41	down	up	incorrect
MLKN.US	MillerKnoll Inc	20230522	15.84	15.9	15.45	15.61	594800	15.61	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230522	15.28	15.57	15.22	15.46	3200	15.46	up	up	correct
MMAT.US	Meta Materials Inc	20230522	0.24	0.29	0.24	0.25	12392600	0.25	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20230522	2.24	2.3	2.21	2.23	12300	2.23	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230522	2.65	2.705	2.46	2.61	154400	2.61	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20230522	84.44	85.1	84.13	84.44	150300	84.44
MMYT.US	MakeMyTrip Limited	20230522	26.07	26.7	26.07	26.55	228100	26.55	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20230522	1.95	1.95	1.92	1.93	11900	1.93	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230522	149.71	156.28	148	150.75	1997000	150.75	up	up	correct
MNKD.US	MannKind Corporation	20230522	4.65	4.84	4.64	4.79	2576100	4.79	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230522	3.38	3.595	3.35	3.58	346000	3.58	up	up	correct
MNOV.US	MediciNova Inc	20230522	2.18	2.18	2.15	2.18	9800	2.18
MNPR.US	Monopar Therapeutics Inc	20230522	0.92	0.937	0.85	0.901	12500	0.901	down	down	correct
MNRO.US	Monro Inc	20230522	44.62	44.78	43.23	43.24	397100	43.24	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230522	21.14	21.77	21.02	21.71	19300	21.71	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20230522	22	22	21.55	21.724	1400	21.724	down	down	correct
MNST.US	Monster Beverage Corporation	20230522	60	60.23	59.05	59.12	3980100	59.12	down	down	correct
MNTK.US	Montauk Renewables Inc	20230522	6.34	6.615	6.32	6.58	243500	6.58	up	up	correct
MNTS.US	Momentus Inc	20230522	0.364	0.37	0.321	0.35	598800	0.35	down	up	incorrect
MNTSW.US	Momentus Inc	20230522	0.0305	0.0305	0.0301	0.0301	1993	0.0301	down	down	correct
MNTV.US	Momentive Global Inc	20230522	9.39	9.41	9.39	9.39	1168200	9.39
MNTX.US	Manitex International Inc	20230522	4.78	4.91	4.76	4.77	33500	4.77	down	down	correct
MODV.US	ModivCare Inc	20230522	52.36	53.23	51.61	52.18	92000	52.18	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230522	19.27	19.47	19.1	19.45	39600	19.45	up	up	correct
MOGO.US	Mogo Inc	20230522	0.78	0.83	0.777	0.82	135100	0.82	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230522	6.615	6.63	6.615	6.63	300	6.63	up	up	correct
MOMO.US	Momo Inc	20230522	8.53	8.78	8.45	8.65	1088800	8.65	up	up	correct
MOR.US	MorphoSys AG	20230522	6.12	6.32	6.11	6.2	330800	6.2	up	up	correct
MORF.US	Morphic Holding Inc	20230522	57.51	57.96	56.66	57.07	438900	57.07	down	down	correct
MORN.US	Morningstar Inc	20230522	196.73	201.18	196.48	200.78	140600	200.78	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230522	0.79	0.83	0.76	0.79	88100	0.79
MOVE.US	Movano Inc	20230522	1.14	1.14	0.96	0.98	8200	0.98	down	down	correct
MOXC.US	Moxian Inc	20230522	0.87	0.89	0.87	0.87	2800	0.87
MPAA.US	Motorcar Parts of America Inc	20230522	6.15	6.46	6	6.38	193300	6.38	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20230522	21.57	22.4	21.12	22.12	58000	22.12	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230522	10.48	10.48	10.47	10.4701	1400	10.4701	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20230522	428.48	450.45	428.48	448.4	554000	448.4	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230522	4.6	4.86	4.53	4.74	5944600	4.74	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230522	0.64	0.72	0.64	0.715	329200	0.715	up	up	correct
MRAM.US	Everspin Technologies Inc	20230522	7.76	7.8	7.675	7.75	71100	7.75	down	down	correct
MRBK.US	Meridian Corporation	20230522	9.6	10.022	9.33	9.47	36200	9.47	down	down	correct
MRCC.US	Monroe Capital Corporation	20230522	7.7	7.775	7.53	7.55	50800	7.55	down	down	correct
MRCY.US	Mercury Systems Inc	20230522	41.44	41.76	41.02	41.64	195100	41.64	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230522	1.34	1.367	1.24	1.28	2226500	1.28	down	up	incorrect
MRIN.US	Marin Software Incorporated	20230522	0.65	0.66	0.62	0.66	164700	0.66	up	up	correct
MRKR.US	Marker Therapeutics Inc	20230522	1.26	1.35	1.25	1.3	7200	1.3	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20230522	5.86	6.1	5.83	6	1400	6	up	up	correct
MRNA.US	Moderna Inc	20230522	126.25	127.83	125.69	126.74	1682900	126.74	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230522	8.15	8.27	7.695	7.76	692200	7.76	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230522	7.79	8.019	7.53	7.66	1374000	7.66	down	down	correct
MRTN.US	Marten Transport Ltd	20230522	21.61	21.76	21.18	21.54	355100	21.54	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20230522	45.17	46.47	45.17	45.92	380100	45.92	up	down	incorrect
MRUS.US	Merus N.V	20230522	21.59	22.02	20.54	21.63	102800	21.63	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230522	13.49	13.76	13.06	13.6	1389700	13.6	up	down	incorrect
MRVL.US	Marvell Technology Inc	20230522	45.04	46.64	45.01	46.44	9368300	46.44	up	up	correct
MS.US	PO	20230522	17.93	17.93	17.81	17.91	81863	17.91	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230522	19.74	20.18	19.43	20	82800	20	up	down	incorrect
MSDA.US	MSD Acquisition Corp	20230522	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230522	75.45	77.25	74.74	76.93	176900	76.93	up	up	correct
MSFIX.US	The Multi	20230522	10.45	10.45	10.45	10.45	0	10.45
MSFT.US	Microsoft Corporation	20230522	318.6	322.59	318.01	321.18	24115700	321.18	up	up	correct
MSGM.US	Motorsport Games Inc	20230522	4.97	4.98	4.7	4.73	15900	4.73	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230522	287.78	297.06	286.02	294.12	591000	294.12	up	down	incorrect
MSVB.US	Mid	20230522	9.189	9.21	9.189	9.21	300	9.21	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20230522	10.32	10.32	10.32	10.32	0	10.32
MTACU.US	MedTech Acquisition Corporation	20230522	10.29	10.29	10.29	10.29	0	10.29
MTACW.US	MedTech Acquisition Corporation	20230522	0.034	0.061	0.025	0.049	7500	0.049	up	up	correct
MTC.US	Mmtec Inc	20230522	0.86	0.86	0.801	0.81	93400	0.81	down	down	correct
MTCH.US	Match Group Inc	20230522	32	34.24	32	33.98	6299600	33.98	up	down	incorrect
MTCR.US	Metacrine Inc	20230522	0.5688	0.5688	0.5502	0.555	25750	0.555	down	down	correct
MTEM.US	Molecular Templates Inc	20230522	0.46	0.47	0.45	0.47	103600	0.47	up	down	incorrect
MTEX.US	Mannatech Incorporated	20230522	12.85	12.85	12.85	12.85	800	12.85
MTLS.US	Materialise NV	20230522	8.96	9.2	8.87	9.2	56100	9.2	up	up	correct
MTP.US	Midatech Pharma plc	20230522	0.201	0.204	0.1895	0.1898	856541	0.1898	down	down	correct
MTRX.US	Matrix Service Company	20230522	5.97	6.04	5.83	5.85	72800	5.85	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230522	11	11	11	11	0	11
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230522	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230522	0.03	0.03	0.028	0.03	3000	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230522	58.76	60.02	58.66	59.68	357100	59.68	up	down	incorrect
MTTR.US	Matterport Inc	20230522	2.71	2.82	2.68	2.78	1886100	2.78	up	down	incorrect
MU.US	Micron Technology Inc	20230522	65.75	66.75	64.76	66.23	37491000	66.23	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20230522	14	14	14	14	0	14
MULN.US	Mullen Automotive Inc	20230522	1.04	1.04	0.93	0.95	63233800	0.95	down	down	correct
MVBF.US	MVB Financial Corp	20230522	16.82	17.2	16.5	17.08	73300	17.08	up	down	incorrect
MVIS.US	MicroVision Inc	20230522	3.67	4.1	3.61	4.05	5335300	4.05	up	up	correct
MVST.US	Microvast Holdings Inc	20230522	2.135	2.2	2.05	2.2	6407200	2.2	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230522	0.3134	0.32	0.2701	0.3	49770	0.3	down	down	correct
MXCT.US	MaxCyte Inc.	20230522	3.86	4.19	3.81	4.1	694600	4.1	up	up	correct
MYFW.US	First Western Financial Inc	20230522	17.76	18.09	17.5	17.55	17900	17.55	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20230522	19.48	20.17	19.43	20.07	329200	20.07	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230522	2.25	2.35	2.1	2.15	538000	2.15	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230522	6.71	6.995	6.71	6.995	1300	6.995	up	down	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230522	5.09	5.2	4.96	5.12	19800	5.12	up	up	correct
MYPS.US	Playstudios Inc	20230522	4.44	4.665	4.4	4.6	620000	4.6	up	up	correct
MYPSW.US	MYPSW	20230522	0.79	0.82	0.768	0.81	8500	0.81	up	up	correct
MYRG.US	MYR Group Inc	20230522	135	135.01	133.02	133.9	60900	133.9	down	up	incorrect
MYSZ.US	My Size Inc	20230522	1.195	1.2	1.19	1.19	3700	1.19	down	down	correct
NAII.US	Natural Alternatives International Inc	20230522	7.55	7.85	7.5	7.57	12500	7.57	up	down	incorrect
NAOV.US	NanoVibronix Inc	20230522	3.56	3.84	3.56	3.78	1900	3.78	up	up	correct
NARI.US	Inari Medical Inc	20230522	62.14	64.28	62.02	63.64	952400	63.64	up	up	correct
NATH.US	Nathan's Famous Inc	20230522	69.66	70.57	68.8	69.22	7200	69.22	down	down	correct
NATI.US	National Instruments Corporation	20230522	57.99	58.01	57.84	57.97	1313600	57.97	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230522	10.99	11.24	10.69	11.18	33900	11.18	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20230522	2.32	2.445	2.32	2.44	62700	2.44	up	up	correct
NAVI.US	Navient Corporation	20230522	15.43	15.47	15.12	15.19	662000	15.19	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230522	94.27	94.68	93.22	93.5	706700	93.5	down	down	correct
NBN.US	Northeast Bank	20230522	37.87	38.5	37.47	38.24	26200	38.24	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20230522	1.96	1.96	1.63	1.65	34200	1.65	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230522	0.21	0.24	0.1952	0.206	1717964	0.206	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230522	10.3	10.32	10.3	10.3	5300	10.3
NBSTU.US	Newbury Street Acquisition Corporation	20230522	10.33	10.33	10.33	10.33	0	10.33
NBSTW.US	Newbury Street Acquisition Corporation	20230522	0.1999	0.1999	0.1999	0.1999	1311	0.1999
NBTB.US	NBT Bancorp Inc	20230522	34.6	35.54	34.26	35.31	145500	35.31	up	down	incorrect
NBTX.US	Nanobiotix S.A	20230522	5.33	5.359	4.91	4.92	191700	4.92	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230522	10.53	10.53	10.53	10.53	1	10.53
NCMI.US	National CineMedia Inc	20230522	0.32	0.33	0.31	0.32	652100	0.32
NCNA.US	NuCana plc	20230522	0.73	0.9	0.72	0.9	167600	0.9	up	up	correct
NCNO.US	nCino Inc	20230522	25.58	27.65	25.35	27.44	763300	27.44	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230522	17.4	18.66	17.4	18.66	2900	18.66	up	up	correct
NCTY.US	The9 Limited	20230522	0.75	0.81	0.75	0.81	98200	0.81	up	down	incorrect
NDAQ.US	Nasdaq Inc	20230522	55.32	55.71	55.03	55.46	1439000	55.46	up	up	correct
NDLS.US	Noodles & Company	20230522	3.29	3.35	3.24	3.33	650864	3.33	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20230522	1.57	1.67	1.43	1.51	100700	1.51	down	down	correct
NDSN.US	Nordson Corporation	20230522	217.5	218.35	214.3	216.24	406400	216.24	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230522	12.95	12.99	12.85	12.85	56400	12.85	down	down	correct
NEE.US	PQ	20230522	48.37	48.8	48.37	48.62	19004	48.62	up	up	correct
NEGG.US	Newegg Commerce Inc	20230522	1.1	1.22	1.09	1.2	802200	1.2	up	up	correct
NEO.US	NeoGenomics Inc	20230522	17.99	18.88	17.81	18.33	696000	18.33	up	up	correct
NEOG.US	Neogen Corporation	20230522	16.4	16.52	15.94	16.27	2277300	16.27	down	down	correct
NEON.US	Neonode Inc	20230522	7.42	7.72	7.38	7.54	61700	7.54	up	up	correct
NEPH.US	Nephros Inc	20230522	1.26	1.26	1.18	1.18	6900	1.18	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230522	0.23	0.23	0.22	0.23	782400	0.23
NERV.US	Minerva Neurosciences Inc	20230522	6.77	7.35	6.72	6.82	111500	6.82	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230522	2.98	3.03	2.96	3.03	29491	3.03	up	up	correct
NEWT.US	Newtek Business Services Corp	20230522	11.6	12.05	11.49	12.01	229600	12.01	up	up	correct
NEXI.US	NexImmune Inc	20230522	0.403	0.54	0.347	0.474	2404800	0.474	up	up	correct
NEXT.US	NextDecade Corporation	20230522	5.96	6.12	5.88	5.97	645100	5.97	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230522	9.98	10.25	9.89	10.17	162100	10.17	up	up	correct
NFE.US	New Fortress Energy Inc	20230522	27.48	28.59	27.31	28.17	1193100	28.17	up	up	correct
NFLX.US	Netflix Inc	20230522	365.36	372.01	362.5	363.01	5406400	363.01	down	up	incorrect
NFYS.US	UN	20230522	10.29	10.29	10.29	10.29	0	10.29
NGM.US	NGM Biopharmaceuticals Inc	20230522	3.31	3.465	3.28	3.35	172300	3.35	up	up	correct
NGMS.US	NeoGames S.A	20230522	27.45	27.7	27.45	27.49	660100	27.49	up	up	correct
NH.US	NantHealth Inc	20230522	2.53	2.63	2.2776	2.53	5227	2.53
NHTC.US	Natural Health Trends Corp	20230522	5.22	5.25	5.12	5.25	10100	5.25	up	up	correct
NICE.US	NICE Ltd	20230522	191.21	195.59	191.17	194.52	268500	194.52	up	down	incorrect
NICHX.US	NICHX	20230522	29.06	29.06	29.06	29.06	0	29.06
NICK.US	Nicholas Financial Inc	20230522	4.56	4.82	4.56	4.81	4900	4.81	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230522	4.58	4.58	4.22	4.245	11900	4.245	down	down	correct
NIU.US	Niu Technologies	20230522	4.08	4.61	3.92	4.45	1691500	4.45	up	up	correct
NKLA.US	Nikola Corporation	20230522	0.775	0.835	0.758	0.813	45261800	0.813	up	up	correct
NKSH.US	National Bankshares Inc	20230522	27.54	27.54	27.01	27.19	9700	27.19	down	down	correct
NKTR.US	Nektar Therapeutics	20230522	0.73	0.76	0.72	0.73	2445500	0.73
NKTX.US	Nkarta Inc	20230522	4.57	4.62	4.39	4.41	204700	4.41	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20230522	1.14	1.14	1.07	1.1	8201	1.1	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20230522	0.116	0.116	0.109	0.11	5000	0.11	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20230522	0.87	0.899	0.87	0.899	78700	0.899	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230522	12.23	12.3	12.21	12.25	168600	12.25	up	up	correct
NMIH.US	NMI Holdings Inc	20230522	25.27	25.373	24.97	25.04	255400	25.04	down	down	correct
NMRD.US	Nemaura Medical Inc	20230522	0.68	0.68	0.644	0.66	21800	0.66	down	up	incorrect
NMRK.US	Newmark Group Inc	20230522	5.98	6.13	5.895	6.06	725900	6.06	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230522	1.16	1.198	1.08	1.16	144700	1.16
NMTR.US	9 Meters Biopharma Inc	20230522	0.78	0.796	0.74	0.785	42500	0.785	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20230522	0.65	0.65	0.6499	0.65	1469	0.65
NNBR.US	NN Inc	20230522	1.25	1.33	1.22	1.3	658900	1.3	up	up	correct
NNDM.US	Nano Dimension Ltd	20230522	2.45	2.48	2.41	2.45	3264000	2.45
NNOX.US	Nano	20230522	16.91	20.48	16.33	19.71	4211200	19.71	up	up	correct
NODK.US	NI Holdings Inc	20230522	13.09	13.1	13.05	13.05	4400	13.05	down	down	correct
NOTV.US	Inotiv Inc	20230522	6.61	7.33	6.52	7.22	557400	7.22	up	up	correct
NOVN.US	Novan Inc	20230522	1.19	1.2	1.145	1.17	84700	1.17	down	up	incorrect
NOVT.US	Novanta Inc	20230522	166.66	169.32	165.42	167.35	124500	167.35	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230522	10.73	10.73	10.73	10.73	0	10.73
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230522	0.2538	0.2538	0.2538	0.2538	102	0.2538
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230522	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230522	0.0221	0.0221	0.0221	0.0221	110	0.0221
NPABU.US	New Providence Acquisition Corp. II Unit	20230522	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230522	4.4	4.66	4.35	4.66	7900	4.66	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230522	10.47	10.47	10.47	10.47	17	10.47
NRACU.US	Noble Rock Acquisition Corporation	20230522	10.41	10.41	10.41	10.41	0	10.41
NRACW.US	Noble Rock Acquisition Corporation	20230522	0.031	0.05	0.031	0.05	829	0.05	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230522	0.61	0.624	0.59	0.61	301200	0.61
NRC.US	National Research Corporation	20230522	43.43	43.81	43.088	43.81	34600	43.81	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230522	9.54	10.09	9.46	9.94	572200	9.94	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230522	37.32	38.23	36.95	37.73	60800	37.73	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230522	9.77	10.123	9.77	9.89	160900	9.89	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230522	19.01	19.01	19.01	19.01	0	19.01
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230522	19.23	19.23	19.23	19.23	0	19.23
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230522	19.25	19.25	19.25	19.25	0	19.25
NRXP.US	NRx Pharmaceuticals Inc	20230522	0.685	0.7	0.67	0.685	202200	0.685
NRXPW.US	NRx Pharmaceuticals Inc	20230522	0.202	0.202	0.18	0.18	18377	0.18	down	down	correct
NSIT.US	Insight Enterprises Inc	20230522	130.6	132.81	130.39	132.45	242500	132.45	up	up	correct
NSPR.US	InspireMD Inc	20230522	2.01	2.07	1.83	1.9	149000	1.9	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230522	35.41	39.1	35.35	38.69	734000	38.69	up	up	correct
NSTG.US	NanoString Technologies Inc	20230522	5.61	6.55	5.49	6.26	2847200	6.26	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230522	9.48	10.01	9.23	9.48	17400	9.48
NTAP.US	NetApp Inc	20230522	66.02	67.37	65.93	67.13	1368300	67.13	up	up	correct
NTCT.US	NetScout Systems Inc	20230522	31.11	31.55	31.02	31.29	356600	31.29	up	down	incorrect
NTES.US	NetEase Inc	20230522	89.63	89.9	88.53	88.53	1062300	88.53	down	down	correct
NTGR.US	NETGEAR Inc	20230522	14.03	14.08	13.89	13.9	284000	13.9	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230522	11.31	11.34	11.25	11.26	3800	11.26	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230522	42.01	44.48	41.87	44.39	1414200	44.39	up	up	correct
NTNX.US	Nutanix Inc	20230522	25.45	25.89	25.405	25.78	1185900	25.78	up	up	correct
NTRA.US	Natera Inc	20230522	50.82	53.775	50.78	53.08	943500	53.08	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230522	3.24	3.59	3.18	3.25	5700	3.25	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230522	2	2	1.65	1.9	2400	1.9	down	down	correct
NTRS.US	Northern Trust Corporation	20230522	72.44	73.43	72.05	73.03	888000	73.03	up	up	correct
NTRSO.US	Northern Trust Corporation	20230522	20.71	20.84	20.71	20.8	30900	20.8	up	up	correct
NTWK.US	NetSol Technologies Inc	20230522	2.24	2.33	2.24	2.32	7600	2.32	up	down	incorrect
NURO.US	NeuroMetrix Inc	20230522	1	1.23	1	1.09	170400	1.09	up	down	incorrect
NUVA.US	NuVasive Inc	20230522	40.01	40.47	39.79	40.24	768600	40.24	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230522	39.38	41.13	39.38	40.76	230800	40.76	up	up	correct
NUWE.US	Nuwellis Inc	20230522	2.92	3.06	2.87	2.87	26500	2.87	down	up	incorrect
NUZE.US	NuZee Inc	20230522	10.881	10.99	10.813	10.91	2000	10.91	up	up	correct
NVAX.US	Novavax Inc	20230522	7.11	7.61	7.09	7.54	3727800	7.54	up	up	correct
NVCR.US	NovoCure Limited	20230522	79.45	83.47	79.245	80.84	679800	80.84	up	up	correct
NVDA.US	NVIDIA Corporation	20230522	309.01	315.2	306.8	311.76	37200000	311.76	up	up	correct
NVEC.US	NVE Corporation	20230522	88.48	89.44	87.35	87.82	29900	87.82	down	up	incorrect
NVEE.US	NV5 Global Inc	20230522	92.95	94.215	91.54	94.05	128400	94.05	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230522	32.15	33.78	31.79	33.04	146500	33.04	up	up	correct
NVFY.US	Nova LifeStyle Inc	20230522	2.5	2.5	2.4	2.4	1680	2.4	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20230522	1.25	1.26	1.17	1.21	16600	1.21	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230522	100.83	101.81	100.17	100.23	68600	100.23	down	down	correct
NVNO.US	enVVeno Medical Corp	20230522	3.91	4.01	3.43	3.51	58800	3.51	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20230522	0.018	0.024	0.017	0.02	15900	0.02	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20230522	0.16	0.175	0.158	0.172	9387400	0.172	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230522	8.47	9.21	8.41	9.16	2471300	9.16	up	up	correct
NVVE.US	Nuvve Holding Corp	20230522	0.47	0.494	0.441	0.489	151300	0.489	up	up	correct
NVVEW.US	Nuvve Holding Corp	20230522	0.0515	0.0625	0.0401	0.0401	26285	0.0401	down	down	correct
NWBI.US	Northwest Bancshares Inc	20230522	10.88	10.9	10.69	10.79	1009400	10.79	down	up	incorrect
NWE.US	NorthWestern Corporation	20230522	58.26	58.52	57.67	58.01	174100	58.01	down	down	correct
NWFL.US	Norwood Financial Corp	20230522	25.5	25.69	25	25.11	10500	25.11	down	down	correct
NWL.US	Newell Brands Inc	20230522	8.71	8.95	8.52	8.93	6549900	8.93	up	up	correct
NWLI.US	National Western Life Group Inc	20230522	398.56	398.56	385.05	389.54	17000	389.54	down	down	correct
NWPX.US	Northwest Pipe Company	20230522	27.32	27.64	27.17	27.59	23300	27.59	up	down	incorrect
NWS.US	News Corporation	20230522	18.77	18.77	18.515	18.64	383947	18.64	down	down	correct
NWSA.US	News Corporation	20230522	18.64	18.75	18.42	18.53	1772000	18.53	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20230522	15.61	15.78	15.38	15.64	300900	15.64	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230522	174.2	178.07	173.54	177.37	1485400	177.37	up	up	correct
NXST.US	Nexstar Media Group Inc	20230522	161.06	161.99	160.03	160.63	197700	160.63	down	up	incorrect
NXTC.US	NextCure Inc	20230522	1.823	1.9	1.77	1.86	204400	1.86	up	up	correct
NXTP.US	Nextplay Technologies Inc	20230522	1	1.1	1	1.08	35200	1.08	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20230522	9.82	9.97	9.8	9.96	439100	9.96	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230522	17.26	17.26	17.26	17.26	800	17.26
NYMTM.US	New York Mortgage Trust Inc	20230522	20.25	20.38	20.18	20.3	9600	20.3	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20230522	19.17	19.32	19.08	19.3	7100	19.3	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230522	0.4	0.43	0.4	0.41	36900	0.41	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230522	7.54	7.69	7.05	7.545	31900	7.545	up	up	correct
OB.US	Outbrain Inc	20230522	4.4	4.56	4.33	4.43	316500	4.43	up	down	incorrect
OBLG.US	Oblong Inc	20230522	1.47	1.6	1.4	1.55	49300	1.55	up	up	correct
OBNK.US	Origin Bancorp Inc	20230522	28.6	30.59	28.6	30.41	88375	30.41	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230522	30.95	31.8	28.21	31.3	18500	31.3	up	up	correct
OCAX.US	OCA Acquisition Corp	20230522	10.4	10.4	10.4	10.4	0	10.4
OCAXU.US	OCA Acquisition Corp	20230522	10.36	10.36	10.36	10.36	0	10.36
OCC.US	Optical Cable Corporation	20230522	4.22	4.22	4.22	4.22	800	4.22
OCCI.US	OFS Credit Company Inc	20230522	8.8	9.59	8.78	9.59	123200	9.59	up	up	correct
OCCIO.US	OFS Credit Company Inc	20230522	23.11	23.11	23.11	23.11	300	22.982
OCFC.US	OceanFirst Financial Corp	20230522	14.43	14.74	14.19	14.67	224600	14.67	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230522	22.45	22.7	22.22	22.22	2800	22.22	down	down	correct
OCG.US	Oriental Culture Holding LTD	20230522	0.578	0.58	0.53	0.58	15800	0.58	up	down	incorrect
OCGN.US	Ocugen Inc	20230522	0.67	0.732	0.659	0.717	8525400	0.717	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230522	18.84	18.87	18.62	18.73	254300	18.73	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20230522	6.5	6.695	6.46	6.51	882700	6.51	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20230522	4.23	4.23	3.98	4.07	808709	4.07	down	down	correct
OCX.US	OncoCyte Corporation	20230522	0.23	0.245	0.23	0.236	475700	0.236	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230522	305.55	306.39	298.89	302.15	592600	302.15	down	down	correct
ODP.US	The ODP Corporation	20230522	41.72	41.89	40.87	41.16	352384	41.16	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20230522	1.5	1.55	1.45	1.45	64400	1.45	down	down	correct
OFED.US	Oconee Federal Financial Corp	20230522	18.25	18.25	18.25	18.25	500	18.25
OFIX.US	Orthofix Medical Inc	20230522	19.92	20.65	19.9	20.31	373100	20.31	up	up	correct
OFLX.US	Omega Flex Inc	20230522	104	106.38	103.99	106.38	7700	106.38	up	up	correct
OFS.US	OFS Capital Corporation	20230522	9.5	9.59	9.27	9.48	25100	9.48	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230522	21.51	21.99	21.51	21.98	700	21.98	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20230522	0.49	0.54	0.483	0.54	1777600	0.54	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230522	10.2474	10.2474	10.2474	10.2474	0	10.2474
OKTA.US	Okta Inc	20230522	81.73	85.855	81.35	85.44	2475300	85.44	up	up	correct
OLB.US	The OLB Group Inc	20230522	0.7791	0.845	0.751	0.845	48900	0.845	up	up	correct
OLED.US	Universal Display Corporation	20230522	149.57	152.9	149.35	151.91	337000	151.91	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230522	10.39	10.39	10.39	10.39	450	10.39
OLK.US	Olink Holding AB (publ)	20230522	20.8	21.53	20.619	21.02	49500	21.02	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230522	63.91	64.19	62.19	62.63	827100	62.63	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230522	6.89	7.1	6.24	6.24	149500	6.24	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230522	3.33	3.46	3.3	3.4	2881500	3.4	up	up	correct
OM.US	Outset Medical Inc	20230522	21.16	22.35	21.03	22.09	371400	22.09	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230522	88.83	89.54	85.34	85.49	138800	85.49	down	down	correct
OMCL.US	Omnicell Inc	20230522	73.13	75.03	72.47	74.65	398900	74.65	up	up	correct
OMER.US	Omeros Corporation	20230522	6.3	6.7	6.28	6.39	838900	6.39	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20230522	3	3.15	2.95	3.1	31700	3.1	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230522	8.89	9.62	8.83	9.62	72400	9.62	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230522	0.9	1.08	0.863	1.04	350500	1.04	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230522	5.94	6.04	5.74	5.76	24100	5.76	down	down	correct
ON.US	ON Semiconductor Corporation	20230522	83.91	85.59	83.71	85.24	5091500	85.24	up	up	correct
ONB.US	Old National Bancorp	20230522	12.77	13.02	12.57	12.93	1695900	12.93	up	down	incorrect
ONCR.US	Oncorus Inc	20230522	0.308	0.33	0.305	0.315	89400	0.315	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20230522	0.52	0.55	0.51	0.53	277000	0.53	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20230522	0.31	0.31	0.29	0.31	180000	0.31
ONCY.US	Oncolytics Biotech Inc	20230522	1.78	1.96	1.75	1.91	799400	1.91	up	up	correct
ONDS.US	Ondas Holdings Inc	20230522	0.92	0.949	0.86	0.91	350600	0.91	down	down	correct
ONEW.US	OneWater Marine Inc	20230522	27.86	28.13	27.44	28.1	81500	28.1	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230522	1.19	1.21	1.13	1.19	49600	1.19
ONVO.US	Organovo Holdings Inc	20230522	1.85	1.86	1.81	1.82	7800	1.82	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230522	10.65	10.65	10.65	10.65	0	10.65
OPBK.US	OP Bancorp	20230522	7.8	8.07	7.76	8.03	34000	8.03	up	up	correct
OPCH.US	Option Care Health Inc	20230522	28.62	28.8	27.94	28.11	3359500	28.11	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230522	2.42	2.62	2.375	2.54	23682200	2.54	up	up	correct
OPGN.US	OpGen Inc	20230522	0.75	0.76	0.71	0.758	79100	0.758	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20230522	2.77	2.89	2.77	2.85	2700	2.85	up	up	correct
OPI.US	Office Properties Income Trust	20230522	6.6	6.92	6.57	6.85	1226300	6.85	up	up	correct
OPINL.US	Office Properties Income Trust	20230522	12.5	13.37	12.5	12.79	19500	12.79	up	up	correct
OPK.US	OPKO Health Inc	20230522	1.53	1.55	1.49	1.5	2541200	1.5	down	down	correct
OPOF.US	Old Point Financial Corporation	20230522	16.9	18.19	16.9	17.75	5800	17.75	up	up	correct
OPRA.US	Opera Limited	20230522	14.53	15.68	14.28	15.2	1233600	15.2	up	up	correct
OPRT.US	Oportun Financial Corporation	20230522	5.36	5.53	5.35	5.51	148300	5.51	up	up	correct
OPRX.US	OptimizeRx Corporation	20230522	11.76	12.53	11.76	12.16	152100	12.16	up	up	correct
OPT.US	Opthea Limited	20230522	3.64	3.64	3.47	3.49	12973	3.49	down	down	correct
OPTN.US	OptiNose Inc	20230522	1.47	1.48	1.24	1.32	1320900	1.32	down	down	correct
ORGN.US	Origin Materials Inc	20230522	4.32	4.64	4.26	4.61	1010700	4.61	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20230522	0.812	0.885	0.795	0.85	9287	0.85	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20230522	3.22	3.54	3.19	3.41	1615200	3.41	up	up	correct
ORGS.US	Orgenesis Inc	20230522	1.1	1.19	1.1	1.14	39900	1.14	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230522	4.98	5.24	4.98	5.23	168900	5.23	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230522	958.7	960	925.87	928.14	460900	928.14	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230522	4.75	5.25	4.32	4.43	2094900	4.43	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230522	17.46	18.22	17.27	18	16400	18	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230522	5.69	5.93	5.65	5.74	104200	5.74	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230522	12.06	12.37	11.92	12.31	124200	12.31	up	up	correct
OSIS.US	OSI Systems Inc	20230522	117.07	118.6	115.52	117.77	111800	117.77	up	up	correct
OSPN.US	OneSpan Inc	20230522	14.16	14.79	13.97	14.63	182900	14.63	up	up	correct
OSS.US	One Stop Systems Inc	20230522	2.44	2.519	2.434	2.48	13000	2.48	up	up	correct
OSTK.US	Overstock.com Inc	20230522	17.99	18.11	17.72	17.79	939600	17.79	down	down	correct
OSUR.US	OraSure Technologies Inc	20230522	5.41	5.51	5.33	5.33	489800	5.33	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230522	10.9	10.97	10.78	10.8	526300	10.8	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230522	10.79	10.8	10.76	10.78	13300	10.78	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20230522	10.42	10.42	10.42	10.42	3	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230522	0.03	0.03	0.03	0.03	29500	0.03
OTEX.US	Open Text Corporation	20230522	41.61	42.12	41.59	41.98	252800	41.98	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230522	1.4	1.65	1.39	1.63	3100000	1.63	up	up	correct
OTLY.US	Oatly Group AB	20230522	1.77	1.89	1.77	1.85	3201700	1.85	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230522	0.386	0.416	0.371	0.39	112600	0.39	up	up	correct
OTRK.US	Ontrak Inc	20230522	0.445	0.475	0.445	0.4635	172157	0.4635	up	up	correct
OTRKP.US	Ontrak Inc	20230522	0.71	0.8	0.71	0.77	5900	0.77	up	up	correct
OTTR.US	Otter Tail Corporation	20230522	76.55	76.76	75.66	76.61	134200	76.61	up	up	correct
OUST.US	WT	20230522	0.07	0.1	0.0632	0.1	19719	0.1	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230522	24.25	24.33	24.25	24.25	2648	24.0952
OVID.US	Ovid Therapeutics Inc	20230522	3.45	3.55	3.407	3.49	88000	3.49	up	up	correct
OVLY.US	Oak Valley Bancorp	20230522	23.4	23.75	23.05	23.3	22700	23.3	down	down	correct
OWSCX.US	OWSCX	20230522	18.4	18.4	18.4	18.4	0	18.4
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230522	10.85	10.85	10.85	10.85	100	10.85
OXACU.US	Oxbridge Acquisition Corp. Unit	20230522	10.87	10.87	10.87	10.87	0	10.87
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230522	0.0499	0.05	0.0471	0.0471	32663	0.0471	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20230522	1.16	1.34	1.16	1.3	3100	1.3	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230522	0.099	0.099	0.099	0.099	220	0.099
OXLC.US	Oxford Lane Capital Corp	20230522	5.17	5.17	5.09	5.11	1551700	5.11	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230522	22.48	22.5	22.32	22.47	4300	22.47	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230522	24.6	24.65	24.55	24.65	3800	24.65	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230522	22.65	22.65	22.406	22.406	1400	22.406	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20230522	2.97	2.98	2.85	2.87	714400	2.87	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230522	21.5	21.5	21.5	21.5	0	21.5
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230522	24.74	24.765	24.72	24.75	3800	24.75	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230522	23.4	23.4	23.4	23.4	2	23.4
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230522	10.577	10.7	10.577	10.64	30100	10.64	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20230522	10.5	10.5	10.5	10.5	0	10.5
OXUSW.US	Oxus Acquisition Corp. Warrant	20230522	0.028	0.0485	0.028	0.0449	4800	0.0449	up	up	correct
OZK.US	Bank OZK	20230522	35.29	35.92	34.7	35.73	1673800	35.73	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230522	15.03	15.073	14.73	14.94	47700	14.94	down	up	incorrect
OZON.US	Ozon Holdings PLC	20230522	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230522	13.5	13.7	13.48	13.59	3063100	13.59	up	up	correct
PAAS.US	Pan American Silver Corp	20230522	15.64	15.8	15.53	15.54	2104900	15.54	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20230522	12.67	13.43	12.65	13.06	3561700	13.06	up	up	correct
PACW.US	PacWest Bancorp	20230522	6.28	7.16	6.04	6.85	56998800	6.85	up	up	correct
PAGP.US	Plains GP Holdings L.P	20230522	14.06	14.23	14.04	14.1	2313700	14.1	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230522	14.12	14.25	13.83	14.14	71800	14.14	up	down	incorrect
PALI.US	Palisade Bio Inc	20230522	1.5	1.5	1.41	1.47	201800	1.47	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230522	2.81	3	2.76	2.91	89700	2.91	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20230522	6.09	6.14	6.02	6.075	126500	6.075	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230522	189.47	192.97	188.3	192.11	5910500	192.11	up	up	correct
PASG.US	Passage Bio Inc	20230522	0.99	1.045	0.99	1.03	84500	1.03	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230522	9.66	9.7	9.36	9.36	3400	9.36	down	down	correct
PATK.US	Patrick Industries Inc	20230522	68.83	69.27	68.27	68.72	106000	68.72	down	down	correct
PAVM.US	PAVmed Inc	20230522	0.45	0.47	0.421	0.43	431900	0.43	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230522	0.13	0.13	0.1251	0.13	3319	0.13
PAX.US	Patria Investments Limited	20230522	15.18	16	15.18	15.59	546100	15.59	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230522	4.45	4.7	4.44	4.6	3050000	4.6	up	down	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20230522	0.55	0.65	0.55	0.64	5488	0.64	up	up	correct
PAYS.US	PaySign Inc	20230522	3.38	3.45	3.2	3.23	62700	3.23	down	down	correct
PAYX.US	Paychex Inc	20230522	108.8	110.28	107.89	109.99	1419100	109.99	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230522	10.93	10.93	10.93	10.93	3	10.93
PBBK.US	PB Bankshares Inc. Common Stock	20230522	12.075	12.075	12.075	12.075	900	12.075
PBFS.US	Pioneer Bancorp Inc	20230522	8.45	8.6	8.33	8.6	13300	8.6	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230522	12.76	12.78	12.56	12.62	3000	12.62	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20230522	0.378	0.393	0.37	0.384	365200	0.384	up	up	correct
PBPB.US	Potbelly Corporation	20230522	8.37	8.47	8.17	8.21	203478	8.21	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230522	0.067	0.067	0.055	0.058	5780900	0.058	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230522	2.9	3.06	2.9	3.05	276000	3.05	up	up	correct
PCAR.US	PACCAR Inc	20230522	71.87	72.29	71.2	71.39	1950100	71.39	down	down	correct
PCB.US	PCB Bancorp	20230522	14.09	14.27	13.7	14.02	20039	14.02	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230522	10.83	10.83	10.83	10.83	0	10.83
PCH.US	PotlatchDeltic Corporation	20230522	46.76	46.76	45.72	46.47	267500	46.47	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230522	40.96	41.74	40.57	41.46	402700	41.46	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230522	0.633	0.676	0.633	0.676	15800	0.676	up	up	correct
PCT.US	PureCycle Technologies Inc	20230522	6.65	7.203	6.62	7.17	1433900	7.17	up	up	correct
PCTI.US	PCTEL Inc	20230522	4.85	4.89	4.7	4.71	46200	4.71	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20230522	8.9	9.3	8.9	9.3	1900	9.3	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20230522	2.98	3.15	2.98	3.15	4071	3.15	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230522	174.37	176.71	172.88	174.06	458800	174.06	down	down	correct
PCVX.US	Vaxcyte Inc	20230522	48.51	49.88	48.08	49.48	443700	49.48	up	up	correct
PCYG.US	Park City Group Inc	20230522	6.98	7.15	6.88	7.08	18200	7.08	up	up	correct
PCYO.US	Pure Cycle Corporation	20230522	10.05	10.05	9.74	9.82	33100	9.82	down	down	correct
PDCE.US	PDC Energy Inc	20230522	70.5	71.16	69.68	69.82	13513300	69.82	down	down	correct
PDCO.US	Patterson Companies Inc	20230522	27.04	27.34	26.65	27.13	494902	27.13	up	up	correct
PDD.US	Pinduoduo Inc	20230522	61.93	64.19	61.93	63.04	11939800	63.04	up	up	correct
PDEX.US	Pro	20230522	17.8	18.83	17.79	18.56	15500	18.56	up	up	correct
PDFS.US	PDF Solutions Inc	20230522	39.44	40.16	39.17	39.64	139500	39.64	up	up	correct
PDLB.US	PDL Community Bancorp	20230522	7.5	7.87	7.45	7.76	109400	7.76	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20230522	7.64	8.05	7.565	7.88	511800	7.88	up	up	correct
PDSKX.US	PDSKX	20230522	25.07	25.07	25.07	25.07	0	25.07
PDSRX.US	PDSRX	20230522	24.98	24.98	24.98	24.98	0	24.98
PDSYX.US	PDSYX	20230522	25.28	25.28	25.28	25.28	0	25.28
PEB.US	PH	20230522	17	17.343	17	17	1225	17
PEBK.US	Peoples Bancorp of North Carolina Inc	20230522	19.13	19.13	16.35	17.35	74400	17.35	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230522	25.06	26.11	24.71	26.08	203100	26.08	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230522	28.97	29.78	28.58	29.67	2147500	29.67	up	up	correct
PEGA.US	Pegasystems Inc	20230522	44.15	46.34	43.77	46.31	291900	46.31	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230522	10.29	10.3	10.29	10.3	1207	10.3	up	down	incorrect
PENN.US	Penn National Gaming Inc	20230522	24.67	25.48	24.65	25.28	3104300	25.28	up	down	incorrect
PEP.US	PepsiCo Inc	20230522	191.19	191.39	186.41	186.64	5786972	186.64	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230522	10.855	10.855	10.855	10.855	0	10.855
PERI.US	Perion Network Ltd	20230522	31.1	32.59	30.85	31.78	2072000	31.78	up	up	correct
PESI.US	Perma	20230522	10.81	11.82	10.8	11.05	70700	11.05	up	down	incorrect
PETQ.US	PetIQ Inc	20230522	13.44	13.54	13.36	13.41	255700	13.41	down	down	correct
PETS.US	PetMed Express Inc	20230522	14.77	15.74	14.59	15.18	873600	15.18	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230522	2.03	2.1	2	2.02	16400	2.02	down	down	correct
PETZ.US	TDH Holdings Inc	20230522	1.24	1.27	1.21	1.22	7300	1.22	down	up	incorrect
PFALX.US	PFALX	20230522	6.94	6.94	6.94	6.94	0	6.94
PFBC.US	Preferred Bank	20230522	46.79	47.62	46.16	47.42	60900	47.42	up	up	correct
PFC.US	Premier Financial Corp	20230522	14.49	14.82	14.1952	14.65	145278	14.65	up	up	correct
PFFLX.US	PFFLX	20230522	6.94	6.94	6.94	6.94	0	6.94
PFG.US	Principal Financial Group Inc	20230522	69.59	70.42	68.83	70.18	1220200	70.18	up	up	correct
PFIE.US	Profire Energy Inc	20230522	1.4	1.4	1.38	1.4	130900	1.4
PFIN.US	P&F Industries Inc	20230522	6.1	6.1	6.1	6.1	63	6.1
PFIS.US	Peoples Financial Services Corp	20230522	39.32	40	39.31	39.82	9800	39.82	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230522	6.94	6.94	6.94	6.94	0	6.94
PFLT.US	PennantPark Floating Rate Capital Ltd	20230522	10.89	10.96	10.79	10.83	202900	10.83	down	down	correct
PFMT.US	Performant Financial Corporation	20230522	2.35	2.45	2.22	2.26	281300	2.26	down	down	correct
PFSW.US	PFSweb Inc	20230522	4.01	4.08	3.91	3.95	84400	3.95	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230522	10.32	10.34	10.32	10.34	103200	10.34	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230522	10.3	10.3	10.3	10.3	100	10.3
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230522	0.0608	0.0608	0.06	0.06	403	0.06	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230522	21.68	21.68	21.68	21.68	75	21.68
PGC.US	Peapack	20230522	27.77	28.13	27.3	27.97	76000	27.97	up	up	correct
PGEN.US	Precigen Inc	20230522	1.3	1.35	1.27	1.31	949100	1.31	up	up	correct
PGNY.US	Progyny Inc	20230522	37.84	39.35	37.53	38.71	1130300	38.71	up	up	correct
PGSS.US	UN	20230522	10.59	10.59	10.59	10.59	0	10.59
PHAR.US	Pharming Group NV	20230522	12.75	12.75	12.75	12.75	700	12.75
PHAT.US	Phathom Pharmaceuticals Inc	20230522	12.88	13.62	12.87	13.48	187700	13.48	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230522	0.0003	0.0003	0.0003	0.0003	0	0.0003
PHIO.US	Phio Pharmaceuticals Corp	20230522	4.25	4.44	4.17	4.25	135100	4.25
PHUN.US	Phunware Inc	20230522	0.62	0.659	0.62	0.643	907400	0.643	up	down	incorrect
PHUNW.US	Phunware Inc	20230522	0.205	0.2051	0.195	0.1997	8029	0.1997	down	down	correct
PHVS.US	Pharvaris N.V	20230522	8.8	8.8	8.5	8.5	900	8.5	down	down	correct
PI.US	Impinj Inc	20230522	96.73	98.99	96.58	98.66	376900	98.66	up	up	correct
PIIVX.US	PIIVX	20230522	40.75	40.75	40.75	40.75	0	40.75
PINC.US	Premier Inc	20230522	26.7	26.78	26.43	26.6	633200	26.6	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20230522	0.83	0.868	0.798	0.868	422200	0.868	up	up	correct
PIXY.US	ShiftPixy Inc	20230522	3	3.07	2.89	2.91	24300	2.91	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20230522	15.82	16.1	15.6	16.05	13600	16.05	up	up	correct
PKOH.US	Park	20230522	15.76	15.85	15.12	15.45	46900	15.45	down	up	incorrect
PLAB.US	Photronics Inc	20230522	16.75	17.58	16.71	17.12	659400	17.12	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20230522	34.62	34.8	33.43	33.57	1619400	33.57	down	down	correct
PLBC.US	Plumas Bancorp	20230522	33.84	34.13	33.62	33.84	6600	33.84
PLBY.US	PLBY Group Inc	20230522	1.64	1.74	1.6	1.73	709400	1.73	up	up	correct
PLCE.US	The Children's Place Inc	20230522	23.3	23.6	22.93	23.54	535200	23.54	up	up	correct
PLL.US	Piedmont Lithium Inc	20230522	58.75	59	56.69	58.57	283600	58.57	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230522	10.412	10.412	10.412	10.412	200	10.412
PLMIU.US	Plum Acquisition Corp. I	20230522	10.44	10.44	10.44	10.44	0	10.44
PLMIW.US	Plum Acquisition Corp. I	20230522	0.1798	0.1798	0.1649	0.1649	800	0.1649	down	down	correct
PLMR.US	Palomar Holdings Inc	20230522	52.49	53.37	52.03	53.05	122800	53.05	up	up	correct
PLPC.US	Preformed Line Products Company	20230522	151.46	159.45	151.46	159.45	15200	159.45	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20230522	21.85	22.69	21.81	22.13	437501	22.13	up	up	correct
PLSE.US	Pulse Biosciences Inc	20230522	6.7	7	6.22	6.26	161200	6.26	down	down	correct
PLTK.US	Playtika Holding Corp	20230522	10.44	10.46	10.13	10.19	1082200	10.19	down	down	correct
PLUG.US	Plug Power Inc	20230522	8	8.89	7.91	8.83	37695400	8.83	up	up	correct
PLUS.US	ePlus inc	20230522	44.89	46.32	44.89	46.28	105700	46.28	up	down	incorrect
PLXP.US	PLx Pharma Inc	20230522	0.012	0.012	0.0063	0.007	373277	0.007	down	down	correct
PLXS.US	Plexus Corp	20230522	86.91	87.44	86.11	87.2	77400	87.2	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230522	9	9.08	8.785	8.84	1070700	8.84	down	down	correct
PMAAX.US	PMAAX	20230522	9.82	9.82	9.82	9.82	0	9.82
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230522	3.09	3.12	3.08	3.1	61400	3.1	up	up	correct
PMD.US	Psychemedics Corporation	20230522	4.95	5	4.93	4.93	2700	4.8604	down	down	correct
PMFLX.US	PMFLX	20230522	9.82	9.82	9.82	9.82	0	9.82
PMGM.US	Priveterra Acquisition Corp	20230522	10.36	10.36	10.35	10.35	3900	10.35	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20230522	10.36	10.39	10.36	10.39	3100	10.39	up	down	incorrect
PMGMW.US	Priveterra Acquisition Corp	20230522	0.1	0.1	0.1	0.1	220	0.1
PMIFX.US	PMIFX	20230522	8.34	8.34	8.34	8.34	0	8.34
PMT.US	PC	20230522	17.66	18.09	17.66	17.815	14201	17.815	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230522	27.3	28.42	26.15	27.07	65000	27.07	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230522	5.59	6.028	5.52	5.73	283300	5.73	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230522	7.02	7.02	7.02	7.02	37	7.02
PNFP.US	Pinnacle Financial Partners Inc	20230522	49.87	50.78	48.79	50.68	447200	50.68	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230522	21.4	21.48	20.89	21.47	29600	21.47	up	up	correct
PNNT.US	PennantPark Investment Corporation	20230522	5.69	5.72	5.64	5.69	370300	5.69
PNRG.US	PrimeEnergy Resources Corporation	20230522	83.9	88.01	83.9	87.69	14200	87.69	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20230522	10.35	10.49	10.18	10.2	520200	10.2	down	down	correct
PNTG.US	The Pennant Group Inc	20230522	12.37	12.68	12.21	12.58	133400	12.58	up	up	correct
POAI.US	Predictive Oncology Inc	20230522	3.12	3.59	3.03	3.1	236700	3.1	down	down	correct
PODD.US	Insulet Corporation	20230522	302.28	309.72	299.5	306.55	611300	306.55	up	up	correct
POLA.US	Polar Power Inc	20230522	1.15	1.25	1.15	1.22	94800	1.22	up	up	correct
POOL.US	Pool Corporation	20230522	345.37	346.17	341.7	342.7	325200	342.7	down	down	correct
POWI.US	Power Integrations Inc	20230522	85.3	87.22	85.3	86.79	594400	86.79	up	up	correct
POWL.US	Powell Industries Inc	20230522	59.16	59.5	57.86	57.96	55500	57.96	down	up	incorrect
POWW.US	AMMO Inc	20230522	1.75	1.8	1.73	1.76	426000	1.76	up	up	correct
POWWP.US	AMMO Inc	20230522	24.386	24.4	24.386	24.4	2300	24.4	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20230522	19.49	20.04	19.02	19.89	578300	19.89	up	up	correct
PPBT.US	Purple Biotech Ltd	20230522	1.86	1.98	1.86	1.96	22400	1.96	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230522	23.73	23.87	23.26	23.42	652900	23.42	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230522	10.74	10.74	10.74	10.74	0	10.74
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230522	10.75	10.75	10.75	10.75	0	10.75
PPIH.US	Perma	20230522	10.31	10.58	10.3	10.46	2100	10.46	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20230522	6.01	6.3	5.91	5.97	82800	5.97	down	down	correct
PPTA.US	Midas Gold Corp.	20230522	4.79	4.92	4.58	4.84	82700	4.84	up	up	correct
PRAA.US	PRA Group Inc	20230522	18.66	19.37	18.56	18.9	1020100	18.9	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230522	1.03	1.07	1.03	1.06	634800	1.06	up	up	correct
PRCH.US	Porch Group Inc	20230522	1.22	1.34	1.22	1.31	1593500	1.31	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230522	32.31	33.57	32.31	33.51	281900	33.51	up	up	correct
PRDEX.US	PREDEX Funds	20230522	28.54	28.54	28.54	28.54	0	28.54
PRDO.US	Perdoceo Education Corporation	20230522	12.43	12.45	12.12	12.3	351400	12.3	down	up	incorrect
PRFT.US	Perficient Inc	20230522	77.58	79.1	76.72	78.78	138800	78.78	up	up	correct
PRFX.US	PainReform Ltd	20230522	0.61	0.63	0.586	0.625	33400	0.625	up	up	correct
PRGS.US	Progress Software Corporation	20230522	57.47	58.59	57.37	58.37	227500	58.37	up	up	correct
PRIM.US	Primoris Services Corporation	20230522	27.64	28.19	27.25	27.54	320155	27.54	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230522	40.16	40.16	40.16	40.16	0	40.16
PRLD.US	Prelude Therapeutics Incorporated	20230522	5.59	5.84	5.35	5.47	258800	5.47	down	down	correct
PRLVX.US	PRLVX	20230522	39.6	39.6	39.6	39.6	0	39.6
PROC.US	Procaps Group S.A. Ordinary Shares	20230522	4.4	4.5	4.325	4.5	14600	4.5	up	up	correct
PROF.US	Profound Medical Corp	20230522	12.766	13.27	12.766	13.12	6800	13.12	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230522	11.66	11.94	11.65	11.75	6300	11.75	up	up	correct
PRPH.US	ProPhase Labs Inc	20230522	8.62	8.86	8.5	8.86	54900	8.86	up	up	correct
PRPL.US	Purple Innovation Inc	20230522	3.46	3.675	3.395	3.6	699900	3.6	up	down	incorrect
PRPO.US	Precipio Inc	20230522	0.62	0.669	0.595	0.644	82800	0.644	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20230522	1.95	1.95	1.87	1.91	287900	1.91	down	down	correct
PRSR.US	Prospector Capital Corp	20230522	10.41	10.5	10.4	10.46	32200	10.46	up	up	correct
PRSRU.US	Prospector Capital Corp	20230522	10.51	10.554	10.5	10.554	1600	10.554	up	up	correct
PRSRW.US	Prospector Capital Corp	20230522	0.043	0.051	0.043	0.051	1395	0.051	up	down	incorrect
PRTA.US	Prothena Corporation plc	20230522	74.01	74.99	72.69	72.8	579100	72.8	down	down	correct
PRTC.US	PureTech Health plc	20230522	26.12	26.12	26.12	26.12	200	26.12
PRTG.US	Portage Biotech Inc	20230522	3.03	3.1	2.7	2.73	16700	2.73	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230522	3.75	3.8	3.41	3.59	32200	3.59	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230522	1.85	1.96	1.85	1.91	229100	1.91	up	up	correct
PRTS.US	CarParts.com Inc	20230522	4.22	4.28	4.17	4.23	723900	4.23	up	down	incorrect
PRVA.US	Privia Health Group Inc	20230522	25.5	26.37	25.5	26.22	970400	26.22	up	up	correct
PSA.US	PQ	20230522	18.0597	18.08	17.8706	18.08	2198	18.08	up	up	correct
PSEC.US	Prospect Capital Corporation	20230522	6.38	6.44	6.3315	6.43	1380471	6.3693	up	up	correct
PSHG.US	Performance Shipping Inc	20230522	0.77	0.79	0.76	0.77	84200	0.77
PSMT.US	PriceSmart Inc	20230522	72.97	73.73	72.44	73.73	76100	73.73	up	up	correct
PSNL.US	Personalis Inc	20230522	2.18	2.19	2.085	2.1	314300	2.1	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230522	16.77	16.77	16.77	16.77	0	16.77
PSTV.US	Plus Therapeutics Inc	20230522	3.89	3.91	3.85	3.91	3600	3.91	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20230522	2.56	2.925	2.53	2.82	658827	2.82	up	up	correct
PT.US	Pintec Technology Holdings Limited	20230522	0.9	0.95	0.86	0.9	21800	0.9
PTC.US	PTC Inc	20230522	134.5	135.11	133.79	134.74	591600	134.74	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230522	58.39	59.84	58.18	59.1	633300	59.1	up	up	correct
PTDEX.US	PREDEX	20230522	28.71	28.71	28.71	28.71	0	28.71
PTE.US	PolarityTE Inc	20230522	0.36	0.42	0.36	0.39	38700	0.39	up	down	incorrect
PTEN.US	Patterson	20230522	10.57	10.93	10.55	10.84	3034200	10.84	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230522	26.31	26.73	25.47	25.6	923100	25.6	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20230522	2.13	2.187	2.04	2.14	2800	2.14	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230522	21.1	21.25	20.89	21.13	416400	21.13	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20230522	20.13	20.43	19.82	20.08	19200	20.08	down	up	incorrect
PTON.US	Peloton Interactive Inc	20230522	7.16	7.5	7.019	7.33	9560000	7.33	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230522	4.06	4.106	3.65	3.73	66800	3.73	down	down	correct
PTRA.US	Proterra Inc	20230522	1.17	1.245	1.16	1.24	1766300	1.24	up	up	correct
PTRS.US	Partners Bancorp	20230522	5.59	5.59	5.59	5.59	1300	5.59
PTSI.US	P.A.M. Transportation Services Inc	20230522	24.39	24.45	24.06	24.3	8200	24.3	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230522	7.7	7.76	7.54	7.72	246700	7.72	up	up	correct
PUBM.US	PubMatic Inc	20230522	16.38	17.62	16.38	17.4	634700	17.4	up	up	correct
PUCK.US	Goal Acquisitions Corp	20230522	10.29	10.29	10.29	10.29	0	10.29
PUCKU.US	Goal Acquisitions Corp	20230522	10.302	10.302	10.302	10.302	0	10.302
PULM.US	Pulmatrix Inc	20230522	2.85	2.91	2.81	2.85	16700	2.85
PUYI.US	Puyi Inc	20230522	5.14	5.14	5.14	5.14	300	5.14
PVBC.US	Provident Bancorp Inc	20230522	8.11	8.33	8.04	8.25	104700	8.25	up	up	correct
PWDEX.US	PREDEX	20230522	28.71	28.71	28.71	28.71	0	28.71
PWFL.US	PowerFleet Inc	20230522	2.87	3.17	2.87	3.09	110200	3.09	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230522	23.69	24.6	23.69	24.07	13300	24.07	up	up	correct
PWP.US	Perella Weinberg Partners	20230522	8.09	8.26	8.05	8.2	189200	8.1293	up	down	incorrect
PXLW.US	Pixelworks Inc	20230522	1.72	1.83	1.72	1.83	303200	1.83	up	up	correct
PXS.US	Pyxis Tankers Inc	20230522	4.22	4.24	4.11	4.2	68400	4.2	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230522	22.13	23.22	22.1	22.12	2100	22.12	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20230522	1.2	1.2	1.2	1.2	450	1.2
PYCR.US	Paycor HCM Inc. Common Stock	20230522	21.73	22.415	21.665	22.22	386700	22.22	up	up	correct
PYPD.US	PolyPid Ltd	20230522	0.4	0.425	0.35	0.357	531100	0.357	down	down	correct
PYPL.US	PayPal Holdings Inc	20230522	60.95	63.15	60.65	63.03	20220600	63.03	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20230522	0.68	0.68	0.647	0.664	3700	0.664	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230522	3.69	3.84	3.59	3.62	377200	3.62	down	up	incorrect
PZZA.US	Papa John's International Inc	20230522	73.64	75.27	73.32	74.52	653800	74.52	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230522	103.67	105.87	103.25	105.28	7912400	105.28	up	up	correct
QCRH.US	QCR Holdings Inc	20230522	39.34	40.18	38.59	39.83	63500	39.83	up	up	correct
QDEL.US	Quidel Corporation	20230522	87.87	90.45	87.87	89.25	293900	89.25	up	up	correct
QFIN.US	360 DigiTech Inc	20230522	15.09	15.48	14.88	14.885	931600	14.885	down	down	correct
QH.US	Quhuo Limited	20230522	1.87	1.88	1.7	1.7	65400	1.7	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230522	5.74	5.77	5.56	5.77	372700	5.77	up	up	correct
QIWI.US	QIWI plc	20230522	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230522	0.96	1	0.934	0.995	18700	0.995	up	up	correct
QLI.US	Qilian International Holding Group Limited	20230522	1.01	1.01	0.973	0.973	500	0.973	down	down	correct
QLYS.US	Qualys Inc	20230522	120.71	122.38	120.43	122.19	257100	122.19	up	up	correct
QMCO.US	Quantum Corporation	20230522	1.09	1.14	1.05	1.14	690600	1.14	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230522	0.48	0.49	0.472	0.477	94800	0.477	down	up	incorrect
QNST.US	QuinStreet Inc	20230522	8.92	9.43	8.7	9.38	902200	9.38	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230522	24.63	24.89	24.15	24.17	163100	24.17	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230522	5.46	5.5	5.32	5.4	21000	5.4	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20230522	0.87	0.98	0.82	0.93	16235400	0.93	up	up	correct
QRTEB.US	Qurate Retail Inc	20230522	5.2	5.48	5.16	5.4	7600	5.4	up	up	correct
QRTEP.US	Qurate Retail Inc	20230522	33	34.167	33	33.71	70700	33.71	up	up	correct
QRVO.US	Qorvo Inc	20230522	93.84	96.74	93.84	96.12	935100	96.12	up	up	correct
QSI.US	Quantum	20230522	1.55	1.785	1.54	1.75	1029900	1.75	up	down	incorrect
QSIAW.US	Quantum	20230522	0.2376	0.2525	0.18	0.23	12386	0.23	down	down	correct
QTRX.US	Quanterix Corporation	20230522	18.79	19.46	18.42	19.23	363200	19.23	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230522	1.31	1.45	1.22	1.29	3380100	1.29	down	down	correct
QUIK.US	QuickLogic Corporation	20230522	5.83	5.83	5.65	5.79	13200	5.79	down	down	correct
QURE.US	uniQure N.V	20230522	21.35	21.88	20.93	20.98	353400	20.98	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20230522	14.75	14.77	14.74	14.76	614400	14.76	up	up	correct
RAIL.US	FreightCar America Inc	20230522	2.81	2.95	2.81	2.95	21300	2.95	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230522	1.73	1.8	1.11	1.22	32616600	1.22	down	up	incorrect
RAND.US	Rand Capital Corporation	20230522	13.24	13.24	13.24	13.24	111	13.24
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230522	4.41	4.539	4.17	4.46	148600	4.46	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20230522	20.79	21.82	20.38	21.16	233000	21.16	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230522	50.03	50.73	49.77	50.71	813200	50.71	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20230522	1.68	1.7	1.61	1.68	28900	1.68
RBB.US	RBB Bancorp	20230522	10.44	11.11	10.26	11.02	50800	11.02	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20230522	2.88	3	2.86	2.98	778200	2.98	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230522	40.08	41.59	39.92	40.85	25200	40.85	up	up	correct
RBCN.US	Rubicon Technology Inc	20230522	1.3	1.3	1.26	1.26	1200	1.26	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20230522	6.9	7.25	6.9	7.25	1100	7.25	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230522	0.95	1.05	0.95	0.956	93300	0.956	up	up	correct
RCEL.US	AVITA Medical Inc	20230522	11.35	11.82	11.14	11.43	193900	11.43	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230522	9.73	9.73	9.73	9.73	0	9.73
RCICX.US	Resource Credit Income Fund Class C	20230522	9.83	9.83	9.83	9.83	0	9.83
RCIIX.US	Resource Credit Income Fund Class I Shar	20230522	9.74	9.74	9.74	9.74	0	9.74
RCILX.US	RCILX	20230522	9.72	9.72	9.72	9.72	0	9.72
RCIWX.US	Resource Credit Income Fund Class W Shar	20230522	9.72	9.72	9.72	9.72	0	9.72
RCKT.US	Rocket Pharmaceuticals Inc	20230522	21.96	22.4	21.7	21.91	554900	21.91	down	down	correct
RCKY.US	Rocky Brands Inc	20230522	19.65	20.01	19.38	19.46	28600	19.46	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230522	10.3	10.4	10.3	10.4	800	10.4	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230522	10.47	10.47	10.47	10.47	0	10.47
RCLFW.US	Rosecliff Acquisition Corp I	20230522	0.1098	0.1098	0.109	0.1098	5000	0.1098
RCM.US	R1 RCM Inc	20230522	16.85	17.13	16.79	16.91	1997100	16.91	up	up	correct
RCMT.US	RCM Technologies Inc	20230522	15.46	16.25	15.46	15.79	136700	15.79	up	up	correct
RCON.US	Recon Technology Ltd	20230522	0.4	0.41	0.4	0.4	71600	0.4
RCRT.US	Recruiter.com Group Inc. Common Stock	20230522	0.2	0.21	0.1861	0.1965	295200	0.1965	down	down	correct
RDCM.US	RADCOM Ltd	20230522	9.66	9.69	9.4	9.61	6900	9.61	down	up	incorrect
RDFN.US	Redfin Corporation	20230522	10.32	10.789	10.21	10.53	2065800	10.53	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230522	2.13	2.18	2.08	2.08	57900	2.08	down	down	correct
RDI.US	Reading International Inc	20230522	2.9	2.94	2.9	2.9	4600	2.9
RDIB.US	Reading International Inc	20230522	21.81	23	21.02	21.77	15237	21.77	down	down	correct
RDNT.US	RadNet Inc	20230522	28.59	28.76	26.935	28.07	389300	28.07	down	down	correct
RDVT.US	Red Violet Inc	20230522	22.09	22.75	21.5	22.55	38200	22.55	up	down	incorrect
RDWR.US	Radware Ltd	20230522	18.68	18.89	18.34	18.54	340900	18.54	down	down	correct
REAL.US	The RealReal Inc	20230522	1.37	1.48	1.37	1.48	2845900	1.48	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230522	1.16	1.16	1.12	1.13	90000	1.13	down	down	correct
REE.US	REE Automotive Ltd.	20230522	0.375	0.409	0.375	0.4	619000	0.4	up	up	correct
REED.US	Reed's Inc	20230522	2.8	2.8	1.7	2.64	9951	2.64	down	down	correct
REFR.US	Research Frontiers Incorporated	20230522	1.52	1.61	1.51	1.59	24100	1.59	up	up	correct
REG.US	Regency Centers Corporation	20230522	57.93	58.51	57.5	58.44	873900	58.44	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20230522	762.4	768.12	743.13	751.5	626900	751.5	down	down	correct
REKR.US	Rekor Systems Inc	20230522	1.32	1.53	1.32	1.51	558600	1.51	up	up	correct
RELI.US	Reliance Global Group Inc	20230522	4.28	4.95	4.11	4.69	352500	4.69	up	up	correct
RELIW.US	Reliance Global Group Inc	20230522	0.1025	0.12	0.0851	0.106	1393	0.106	up	up	correct
RELL.US	Richardson Electronics Ltd	20230522	17.93	18.19	17.52	18.19	128900	18.19	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20230522	18.75	18.95	18.03	18.75	864200	18.75
REPL.US	Replimune Group Inc	20230522	19.5	20.05	19.36	19.7	417300	19.7	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230522	79.99	81.51	77.74	79.42	939500	79.42	down	down	correct
RETO.US	ReTo Eco	20230522	2.16	2.22	1.81	1.91	142300	1.91	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20230522	28.2	28.21	27.48	27.72	371500	27.72	down	down	correct
RFIL.US	RF Industries Ltd	20230522	4.01	4.03	3.98	3.98	5100	3.98	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230522	23.064	24	23.064	24	900	24	up	up	correct
RGCO.US	RGC Resources Inc	20230522	18.31	18.61	18.17	18.42	27000	18.42	up	down	incorrect
RGEN.US	Repligen Corporation	20230522	159.09	167.23	158.94	166.74	532600	166.74	up	up	correct
RGLD.US	Royal Gold Inc	20230522	129.07	129.92	128.63	128.91	209700	128.91	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230522	1.42	1.54	1.31	1.32	100100	1.32	down	down	correct
RGNX.US	REGENXBIO Inc	20230522	20.11	20.9	19.93	20.53	288200	20.53	up	up	correct
RGP.US	Resources Connection Inc	20230522	15.48	15.89	15.45	15.77	103100	15.77	up	up	correct
RIBT.US	RiceBran Technologies	20230522	0.85	0.87	0.81	0.83	21000	0.83	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230522	74.99	78	74.99	76.4	69800	76.4	up	down	incorrect
RIDE.US	Lordstown Motors Corp	20230522	4.17	4.5	4.05	4.5	351940	4.5	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230522	1.53	1.61	1.42	1.54	4613100	1.54	up	up	correct
RILY.US	B. Riley Financial Inc	20230522	36.66	37.83	36.52	37.55	161100	37.55	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230522	19.3	19.84	19.3	19.84	15600	19.84	up	down	incorrect
RILYM.US	RILYM	20230522	21.39	21.74	21.35	21.672	15700	21.672	up	up	correct
RILYN.US	B. Riley Financial Inc	20230522	19.205	19.662	19.175	19.42	19000	19.42	up	up	correct
RILYP.US	B. Riley Financial Inc	20230522	17.235	17.42	17.05	17.05	6900	17.05	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230522	17.16	17.74	17.16	17.61	44500	17.61	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230522	15.95	16.45	15.95	16.15	19600	16.15	up	up	correct
RIOT.US	Riot Blockchain Inc	20230522	11.005	12.2	10.83	12.2	21033000	12.2	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230522	13.47	14.36	13.38	14.23	20291000	14.23	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20230522	4.61	4.85	4.61	4.66	9000	4.66	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230522	4.7	5.015	4.69	4.95	4460200	4.95	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230522	10.49	11.19	10.31	11.1	1651300	11.1	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230522	3.18	3.35	3.14	3.32	83322	3.32	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230522	6.46	7.23	6.39	6.8	103100	6.8	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20230522	10.62	11.23	10.13	11.23	17400	11.23	up	up	correct
RMBL.US	RumbleON Inc	20230522	10.29	11.4	10.23	11.04	311400	11.04	up	up	correct
RMBS.US	Rambus Inc	20230522	59.05	59.61	58.27	58.7	1094400	58.7	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230522	5.69	5.89	5.69	5.72	8700	5.72	up	down	incorrect
RMGC.US	RMG Acquisition Corp. III	20230522	10.12	10.12	10.12	10.12	2	10.12
RMGCU.US	RMG Acquisition Corp. III	20230522	10.14	10.14	10.14	10.14	0	10.14
RMGCW.US	RMG Acquisition Corp. III	20230522	0.11	0.11	0.11	0.11	2	0.11
RMNI.US	Rimini Street Inc	20230522	4.04	4.14	4.025	4.09	359400	4.09	up	up	correct
RMR.US	The RMR Group Inc	20230522	22.14	22.4	21.83	21.89	72400	21.89	down	down	correct
RMTI.US	Rockwell Medical Inc	20230522	2.35	2.67	2.35	2.57	113600	2.57	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20230522	11.43	12.21	11.42	12.08	2367043	12.08	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230522	4.62	5.6	4.32	5.38	44205	5.38	up	up	correct
RNLX.US	Renalytix Plc	20230522	2.07	2.246	2.03	2.1	30100	2.1	up	up	correct
RNST.US	Renasant Corporation	20230522	26.11	26.64	25.8	26.54	140200	26.54	up	up	correct
RNW.US	Renew Energy Global PLC	20230522	5.65	5.79	5.58	5.77	774700	5.77	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20230522	0.719	0.798	0.719	0.783	95400	0.783	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230522	2.06	2.23	2	2.03	13200	2.03	down	down	correct
ROAD.US	Construction Partners Inc	20230522	29.4	29.85	29.21	29.76	121100	29.76	up	up	correct
ROCC.US	Ranger Oil Corporation	20230522	38.79	39.2	38.73	38.85	174900	38.85	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20230522	11.3	11.3	10	10.2	54781	10.2	down	up	incorrect
ROCGU.US	Roth CH Acquisition IV Co. Unit	20230522	10	10	10	10	0	10
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20230522	0.48	0.56	0.48	0.54	127493	0.54	up	up	correct
ROCK.US	Gibraltar Industries Inc	20230522	57.34	57.73	56.44	57.15	92600	57.15	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230522	12.42	12.55	12.22	12.51	1242400	12.51	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20230522	9.25	9.7	9.23	9.66	2757600	9.66	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230522	2.1	2.1504	2.09	2.1504	122134	2.1504	up	up	correct
ROKU.US	Roku Inc	20230522	52.53	56.65	52.3	56.62	6564200	56.62	up	up	correct
ROOT.US	Root Inc	20230522	4.44	4.73	4.44	4.71	61609	4.71	up	up	correct
ROST.US	Ross Stores Inc	20230522	104.97	105.83	104.5	104.62	2815300	104.62	down	down	correct
ROVR.US	Rover Group Inc	20230522	4.58	4.655	4.51	4.63	662100	4.63	up	up	correct
RPAY.US	Repay Holdings Corporation	20230522	6.91	6.93	6.71	6.8	812700	6.8	down	down	correct
RPD.US	Rapid7 Inc	20230522	44.89	45.27	43.41	43.53	1137500	43.53	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230522	7.6	8.56	7.6	8.21	326200	8.21	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230522	1.06	1.1	0.951	1.02	142700	1.02	down	down	correct
RPRX.US	Royalty Pharma plc	20230522	33.82	33.84	33.3	33.38	2088200	33.38	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230522	9.41	10.02	9.41	9.86	87700	9.86	up	up	correct
RRBI.US	Red River Bancshares Inc	20230522	47.57	50.57	47.57	50.57	6500	50.57	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230522	13.95	14.64	13.93	14.08	440100	14.08	up	up	correct
RRR.US	Red Rock Resorts Inc	20230522	47.21	47.21	46.325	46.89	437900	46.89	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20230522	2.52	2.76	2.52	2.69	114662	2.69	up	up	correct
RSSS.US	Research Solutions Inc	20230522	2.1	2.1	2.04	2.1	22900	2.1
RSVR.US	Reservoir Media Inc	20230522	6.54	6.737	6.01	6.61	54200	6.61	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20230522	1.47	1.47	1.47	1.47	900	1.47
RUBY.US	Rubius Therapeutics Inc	20230522	0.015	0.018	0.015	0.0175	34989	0.0175	up	down	incorrect
RUN.US	Sunrun Inc	20230522	14.68	15.9	14.65	15.84	9859100	15.84	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230522	52.81	53.33	52.33	52.69	276100	52.69	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230522	57.33	58.61	57.33	58.57	11600	58.57	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20230522	21.43	21.43	21.41	21.42	1214500	21.42	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20230522	25.9	26.86	25.675	26.69	795500	26.69	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230522	31.87	32.87	31.58	32.51	1142900	32.51	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230522	7.36	7.47	6.62	7.02	278900	7.02	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230522	2.32	2.32	2.02	2.18	26542	2.18	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230522	4.4	4.54	4.35	4.41	17900	4.41	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230522	11.04	11.45	10.97	11.34	150700	11.34	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230522	0.61	0.62	0.6	0.615	124200	0.615	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20230522	192.5	193.58	192.42	193.45	895224	193.45	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230522	6.45	9.46	6.44	8.12	15804700	8.12	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230522	25.91	26.77	25.745	26.08	307800	26.08	up	up	correct
RXT.US	Rackspace Technology Inc	20230522	1.15	1.55	1.13	1.44	4466631	1.44	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20230522	101.35	101.93	99.57	99.9	621800	99.9	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230522	16.92	17.49	16.91	17.07	642800	17.07	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20230522	24.57	24.64	24.31	24.5	24800	24.5	down	down	correct
RZLT.US	Rezolute Inc	20230522	2.11	2.11	2.025	2.05	16200	2.05	down	down	correct
SABR.US	Sabre Corporation	20230522	3.52	3.65	3.425	3.64	3805000	3.64	up	up	correct
SABRP.US	Sabre Corporation	20230522	52.51	52.51	52.51	52.51	0	52.51
SABS.US	SAB Biotherapeutics Inc	20230522	0.871	0.94	0.822	0.9	86300	0.9	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20230522	0.14	0.1405	0.1377	0.14	1765	0.14
SAFT.US	Safety Insurance Group Inc	20230522	72.16	73.16	71.29	73.1	45600	73.1	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230522	53.45	54.26	53.06	53.38	276900	53.38	down	down	correct
SAIA.US	Saia Inc	20230522	281.21	285.34	273.51	274.08	321900	274.08	down	down	correct
SAL.US	Salisbury Bancorp Inc	20230522	25.91	25.91	25.91	25.91	400	25.91
SALM.US	Salem Media Group Inc	20230522	0.98	0.98	0.95	0.95	13600	0.95	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230522	10.35	10.35	10.35	10.35	0	10.35
SAMG.US	Silvercrest Asset Management Group Inc	20230522	19	19.78	18.95	19.27	40500	19.27	up	up	correct
SANA.US	Sana Biotechnology Inc	20230522	7.22	7.645	7.125	7.53	1600315	7.53	up	up	correct
SANM.US	Sanmina Corporation	20230522	51.19	51.81	50.74	51.37	276300	51.37	up	down	incorrect
SANW.US	S&W Seed Company	20230522	1.26	1.31	1.25	1.31	24700	1.31	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20230522	20.94	21.59	20.64	21.57	276500	21.57	up	up	correct
SATS.US	EchoStar Corporation	20230522	15.95	16.24	15.87	16.14	153600	16.14	up	up	correct
SAVA.US	Cassava Sciences Inc	20230522	24.29	25.73	24.16	25.22	636500	25.22	up	up	correct
SBAC.US	SBA Communications Corporation	20230522	233.96	237.69	233.96	236.46	424405	235.5637	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230522	20.62	21.58	20.22	21.02	408600	21.02	up	up	correct
SBET.US	Sharplink Gaming Ltd	20230522	3.02	3.25	3.02	3.07	10100	3.07	up	up	correct
SBFG.US	SB Financial Group Inc	20230522	14.89	15.1	13.5	13.5	11800	13.5	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230522	16.88	17.2286	16.4	16.44	517520	16.1691	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20230522	18.74	18.89	18.36	18.61	1578300	18.61	down	up	incorrect
SBNY.US	Signature Bank	20230522	0.1338	0.148	0.111	0.1249	1619332	0.1249	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230522	10.88	11	10.81	10.88	1680700	10.88
SBSI.US	Southside Bancshares Inc	20230522	27.33	28.4	26.81	28.08	126400	28.08	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230522	4.93	5.175	4.858	5.04	35800	5.04	up	up	correct
SBUX.US	Starbucks Corporation	20230522	105.52	105.7	102.77	102.9	7504300	102.9	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230522	10.25	10.29	10.25	10.285	122100	10.285	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230522	10.5	10.5	10.5	10.5	0	10.5
SCAQW.US	Stratim Cloud Acquisition Corp	20230522	0.2862	0.2862	0.2451	0.255	5165	0.255	down	down	correct
SCHL.US	Scholastic Corporation	20230522	42.76	43.24	42.11	42.28	197700	42.28	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230522	29.47	29.87	28.51	29.65	106600	29.65	up	up	correct
SCKT.US	Socket Mobile Inc	20230522	1.36	1.44	1.36	1.44	6800	1.44	up	down	incorrect
SCOR.US	comScore Inc	20230522	1.05	1.06	0.95	0.99	316300	0.99	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230522	11.18	11.47	10.5	11.12	531500	11.12	down	down	correct
SCPL.US	SciPlay Corporation	20230522	19.65	19.7	19.59	19.61	663600	19.61	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230522	0.05	0.085	0.05	0.05	3900	0.05
SCSC.US	ScanSource Inc	20230522	29.53	29.55	29.21	29.31	98700	29.31	down	down	correct
SCVL.US	Shoe Carnival Inc	20230522	22.37	22.49	21.48	21.53	459500	21.53	down	down	correct
SCWX.US	SecureWorks Corp	20230522	8.98	9.23	8.88	9.09	77600	9.09	up	up	correct
SCYX.US	SCYNEXIS Inc	20230522	2.8	2.87	2.79	2.81	237900	2.81	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230522	10.19	10.19	10.19	10.19	0	10.19
SDACU.US	Sustainable Development Acquisition I Corp	20230522	10.22	10.22	10.22	10.22	0	10.22
SDC.US	SmileDirectClub Inc	20230522	0.35	0.388	0.35	0.382	1017100	0.382	up	down	incorrect
SDGR.US	Schrödinger Inc	20230522	33.26	39.31	33.11	38.95	3609300	38.95	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230522	6.28	6.4	6.08	6.23	123100	6.23	down	up	incorrect
SEAC.US	SeaChange International Inc	20230522	8.2	9.6	7.8	9.2	45745	9.2	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230522	7.72	7.915	7.63	7.88	1636000	7.88	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20230522	2.131	2.131	2.131	2.131	0	2.131
SECO.US	Secoo Holding Limited	20230522	0.81	0.836	0.78	0.828	58600	0.828	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20230522	296.6	301.785	294.17	298.87	838300	298.87	up	up	correct
SEED.US	Origin Agritech Limited	20230522	5.85	6.15	5.85	5.88	13500	5.88	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230522	1.01	1.04	0.95	0.99	712300	0.99	down	down	correct
SEER.US	Seer Inc	20230522	3.83	4.0299	3.795	3.95	335762	3.95	up	up	correct
SEIC.US	SEI Investments Company	20230522	57.99	58.32	57.42	57.88	694600	57.88	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20230522	1.14	1.205	1.13	1.16	1049800	1.16	up	up	correct
SELF.US	Global Self Storage Inc	20230522	5.03	5.13	5.03	5.04	14600	5.04	up	up	correct
SENEA.US	Seneca Foods Corporation	20230522	49.56	49.84	49.27	49.5	24100	49.5	down	down	correct
SENEB.US	Seneca Foods Corporation	20230522	48.45	48.45	48.45	48.45	0	48.45
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230522	3.31	3.47	3.31	3.44	4000	3.44	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20230522	36.5	36.5	35.92	35.92	400	35.92	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20230522	44.49	45.54	43.79	45.06	202777	45.06	up	up	correct
SFIX.US	Stitch Fix Inc	20230522	3.08	3.385	3.05	3.29	2560700	3.29	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20230522	36.83	37.19	35.81	35.94	1706909	35.94	down	down	correct
SFNC.US	Simmons First National Corporation	20230522	16.41	16.87	16.11	16.77	360200	16.77	up	up	correct
SFST.US	Southern First Bancshares Inc	20230522	24.14	26.55	23.21	23.41	41900	23.41	down	down	correct
SFT.US	Shift Technologies Inc	20230522	1.45	1.4999	1.36	1.435	116325	1.435	down	down	correct
SGA.US	Saga Communications Inc	20230522	19.89	19.98	19.34	19.34	46700	19.34	down	down	correct
SGBX.US	SG Blocks Inc	20230522	0.82	0.82	0.79	0.806	16800	0.806	down	down	correct
SGC.US	Superior Group of Companies Inc	20230522	9.48	9.48	9.2	9.36	51900	9.36	down	up	incorrect
SGEN.US	Seagen Inc	20230522	193.66	193.91	192.31	193.36	1431400	193.36	down	down	correct
SGH.US	SMART Global Holdings Inc	20230522	19.72	20.99	19.564	20.73	980400	20.73	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230522	9.43	9.75	9.19	9.32	117600	9.32	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230522	10.4	10.4	10.4	10.4	200	10.4
SGMA.US	SigmaTron International Inc	20230522	3.29	3.85	3.29	3.46	100900	3.46	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230522	40.48	40.9	38.94	40.55	505600	40.55	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20230522	1.32	1.37	1.3	1.36	1425300	1.36	up	down	incorrect
SGRP.US	SPAR Group Inc	20230522	1.22	1.25	1.18	1.2	36900	1.2	down	up	incorrect
SGRY.US	Surgery Partners Inc	20230522	36.98	38.25	36.9	38.2	548500	38.2	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230522	5.928	7.15	5.85	6.5	12431	6.5	up	up	correct
SHBI.US	Shore Bancshares Inc	20230522	11.65	11.7	11.38	11.54	79400	11.54	down	down	correct
SHC.US	Sotera Health Company	20230522	14.72	15.02	14.59	14.6	1964800	14.6	down	down	correct
SHCR.US	Sharecare Inc	20230522	1.38	1.45	1.355	1.44	849100	1.44	up	up	correct
SHCRW.US	Sharecare Inc	20230522	0.121	0.14	0.12	0.14	1300	0.14	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230522	20.1	20.64	19.89	20.39	79500	20.39	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230522	4.88	4.94	4.83	4.89	65100	4.89	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20230522	23.81	24.49	23.81	24.16	2072200	24.16	up	up	correct
SHO.US	PI	20230522	19.255	19.275	19.12	19.275	2121	19.275	up	up	correct
SHOO.US	Steven Madden Ltd	20230522	31.08	31.52	30.88	31.15	815500	31.15	up	up	correct
SHPW.US	WT	20230522	0.0165	0.0169	0.0105	0.015	44763	0.015	down	down	correct
SHYF.US	The Shyft Group Inc	20230522	23.61	23.74	23.18	23.64	133100	23.64	up	up	correct
SI.US	PA	20230522	9.99	9.99	8.5	9	67587	9	down	down	correct
SIBN.US	SI	20230522	26.22	26.96	26.1	26.49	352600	26.49	up	up	correct
SIEB.US	Siebert Financial Corp	20230522	2.36	2.45	2.33	2.39	89100	2.39	up	up	correct
SIEN.US	Sientra Inc	20230522	1.77	1.82	1.69	1.74	202800	1.74	down	down	correct
SIFY.US	Sify Technologies Limited	20230522	1.25	1.25	1.21	1.24	25200	1.24	down	down	correct
SIGA.US	SIGA Technologies Inc	20230522	5.66	5.75	5.55	5.6	674600	5.6	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230522	102.99	103.35	101.64	103.1	323900	103.1	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20230522	16.16	16.5	16.16	16.43	4500	16.43	up	up	correct
SILC.US	Silicom Ltd	20230522	34.75	35.21	34.4	35.02	6700	35.02	up	down	incorrect
SILK.US	Silk Road Medical Inc	20230522	30.95	32.09	30.55	31.46	875300	31.46	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230522	53.48	53.74	51.72	52.47	476100	52.47	down	down	correct
SINT.US	Sintx Technologies Inc	20230522	1.49	1.51	1.44	1.49	44100	1.49
SIOX.US	Sio Gene Therapies Inc	20230522	0.4011	0.4099	0.4003	0.4011	7112	0.4011
SIRI.US	Sirius XM Holdings Inc	20230522	3.55	3.58	3.505	3.55	12426650	3.55
SISI.US	Shineco Inc	20230522	0.55	0.558	0.522	0.53	10400	0.53	down	down	correct
SITM.US	SiTime Corporation	20230522	93.99	96.98	93.75	96.3	284900	96.3	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230522	4.588	4.7	4.35	4.7	21593	4.7	up	down	incorrect
SKIN.US	The Beauty Health Company	20230522	10.24	10.495	10.12	10.44	1018000	10.44	up	up	correct
SKYT.US	SkyWater Technology Inc	20230522	10.01	10.6	10.01	10.53	199910	10.53	up	up	correct
SKYW.US	SkyWest Inc	20230522	28.6	28.78	28.31	28.52	712500	28.52	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230522	139.08	141.54	139.08	141.33	444900	141.33	up	up	correct
SLAMU.US	Slam Corp	20230522	10.5	10.5	10.5	10.5	0	10.5
SLAMW.US	Slam Corp	20230522	0.1801	0.1801	0.1801	0.1801	10012	0.1801
SLCR.US	Silver Crest Acquisition Corporation	20230522	3.21	3.21	3.02	3.18	343698	3.18	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230522	0.6728	0.74	0.6728	0.72	99458	0.72	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20230522	6.03	6.12	5.91	6.07	7100	6.07	up	up	correct
SLGC.US	Somalogic Inc	20230522	3.14	3.42	3.09	3.33	1575000	3.33	up	down	incorrect
SLGCW.US	SomaLogic Inc	20230522	0.495	0.4999	0.425	0.4251	1676	0.4251	down	down	correct
SLGG.US	Super League Gaming Inc	20230522	0.571	0.59	0.565	0.58	66200	0.58	up	up	correct
SLGL.US	Sol	20230522	3.32	3.48	3.1	3.4	16700	3.4	up	up	correct
SLGN.US	Silgan Holdings Inc	20230522	47.44	47.62	46.7	47.49	273000	47.49	up	up	correct
SLM.US	SLM Corporation	20230522	15.41	15.76	15.33	15.35	3812300	15.35	down	down	correct
SLMBP.US	SLM Corporation	20230522	57	57.01	56.05	56.06	6100	56.06	down	down	correct
SLN.US	Silence Therapeutics plc	20230522	5.75	6.17	5.75	6	79800	6	up	up	correct
SLNG.US	Stabilis Solutions Inc	20230522	3.55	3.58	3.46	3.5	6400	3.5	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20230522	0.21	0.21	0.2	0.2	145500	0.2	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230522	1.86	2	1.86	1.988	2500	1.988	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230522	5	5.37	4.92	5.27	327800	5.27	up	up	correct
SLP.US	Simulations Plus Inc	20230522	42.11	43.55	42.11	43.48	72000	43.48	up	up	correct
SLRC.US	SLR Investment Corp	20230522	14.07	14.37	14.07	14.24	261000	14.103	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230522	1.43	1.49	1.4	1.49	21000	1.49	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20230522	1.7	1.8	1.68	1.72	222200	1.72	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20230522	10.3	10.39	10.3	10.35	21500	10.35	up	up	correct
SLVRW.US	SilverSPAC Inc. Warrant	20230522	0.1601	0.1603	0.1601	0.1601	1101	0.1601
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230522	10.61	10.61	10.61	10.61	0	10.61
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230522	10.89	10.89	10.89	10.89	0	10.89
SMBC.US	Southern Missouri Bancorp Inc	20230522	35.24	36.23	35.01	36.23	19400	36.23	up	up	correct
SMBK.US	SmartFinancial Inc	20230522	22.38	22.45	21.81	21.91	25300	21.91	down	down	correct
SMCI.US	Super Micro Computer Inc	20230522	164.2	169.41	162.55	164.81	1753700	164.81	up	down	incorrect
SMID.US	Smith	20230522	16.25	16.25	16.22	16.22	1400	16.22	down	down	correct
SMIT.US	Schmitt Industries Inc	20230522	0.013	0.013	0.013	0.013	0	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230522	30.26	30.5	28.91	28.96	37100	28.96	down	down	correct
SMMF.US	Summit Financial Group Inc	20230522	19.43	19.55	18.91	19.49	21600	19.49	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230522	1.67	1.72	1.57	1.59	1495500	1.59	down	down	correct
SMPL.US	The Simply Good Foods Company	20230522	37.83	37.83	36.62	36.75	501000	36.75	down	down	correct
SMSI.US	Smith Micro Software Inc	20230522	1.26	1.26	1.2	1.25	195800	1.25	down	down	correct
SMTC.US	Semtech Corporation	20230522	20.9	21.79	20.88	21.71	1215700	21.71	up	up	correct
SMTI.US	Sanara MedTech Inc	20230522	37.89	40.26	36.5	37	50900	37	down	down	correct
SNAX.US	Stryve Foods Inc	20230522	0.59	0.63	0.577	0.617	120500	0.617	up	down	incorrect
SNAXW.US	Stryve Foods Inc	20230522	0.04	0.04	0.03	0.03	4934	0.03	down	down	correct
SNBR.US	Sleep Number Corporation	20230522	19.27	19.89	19.03	19.64	401400	19.64	up	up	correct
SNCE.US	Science 37 Holdings Inc	20230522	0.303	0.303	0.265	0.275	217900	0.275	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230522	0.87	0.91	0.87	0.91	47400	0.91	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230522	18.136	18.49	18.136	18.17	1200	18.17	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230522	18.04	18.04	17.5	17.56	249100	17.56	down	down	correct
SND.US	Smart Sand Inc	20230522	1.59	1.655	1.54	1.65	199200	1.65	up	up	correct
SNDL.US	Sundial Growers Inc	20230522	1.79	1.975	1.78	1.83	9744200	1.83	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230522	21.85	22.26	21.64	22.26	1051000	22.26	up	up	correct
SNES.US	SenesTech Inc	20230522	1.33	1.351	1.27	1.34	18500	1.34	up	up	correct
SNEX.US	StoneX Group Inc	20230522	85.42	85.55	83.93	84.36	67200	84.36	down	down	correct
SNFCA.US	Security National Financial Corporation	20230522	6.95	7.18	6.76	7.04	49100	7.04	up	up	correct
SNGX.US	Soligenix Inc	20230522	0.77	0.78	0.75	0.77	242300	0.77
SNOA.US	Sonoma Pharmaceuticals Inc	20230522	0.97	0.98	0.89	0.98	17400	0.98	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230522	8.95	9.3	8.71	9.19	69700	9.19	up	up	correct
SNPS.US	Synopsys Inc	20230522	405.76	408.11	398.41	401.68	1078600	401.68	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230522	0.869	0.91	0.82	0.86	66600	0.86	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230522	9.995	9.995	9.995	9.995	2	9.995
SNRHU.US	Senior Connect Acquisition Corp. I	20230522	10.015	10.015	10.015	10.015	0	10.015
SNRHW.US	Senior Connect Acquisition Corp. I	20230522	0.03	0.03	0.03	0.03	500	0.03
SNSE.US	Sensei Biotherapeutics Inc	20230522	1.52	1.6	1.42	1.57	22800	1.57	up	up	correct
SNT.US	Senstar Technologies Ltd.	20230522	1.47	1.49	1.42	1.42	15100	1.42	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230522	2.36	2.36	2.21	2.28	10700	2.28	down	down	correct
SNY.US	Sanofi	20230522	54.27	54.56	53.81	53.98	926300	53.98	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230522	4.99	5.34	4.92	5.26	42509300	5.26	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230522	1.75	1.75	1.7	1.71	36300	1.71	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20230522	23.9	23.9	23.9	23.9	97	23.9
SOHON.US	Sotherly Hotels Inc	20230522	23.73	23.73	23.7	23.7	700	23.7	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20230522	23.65	23.65	23.65	23.65	43	23.65
SOHU.US	Sohu.com Limited	20230522	12.2	12.26	11.83	11.88	46800	11.88	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230522	0.54	0.54	0.51	0.54	624600	0.54
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230522	0.045	0.045	0.0203	0.021	7561	0.021	down	down	correct
SONM.US	Sonim Technologies Inc	20230522	1.05	1.1	1.041	1.09	213800	1.09	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230522	0.27	0.28	0.26	0.27	1486500	0.27
SONO.US	Sonos Inc	20230522	15.15	15.22	14.85	14.97	2567600	14.97	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20230522	0.82	0.886	0.82	0.825	35400	0.825	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230522	4.48	4.977	4.2	4.84	67700	4.84	up	up	correct
SOTK.US	Sono	20230522	5.35	5.5	5.35	5.5	1600	5.5	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230522	17.36	17.43	17.03	17.4	829900	17.4	up	up	correct
SP.US	SP Plus Corporation	20230522	37.16	37.39	36.7	36.88	43500	36.88	down	down	correct
SPCB.US	SuperCom Ltd	20230522	1.12	1.17	1.11	1.17	25600	1.17	up	up	correct
SPFI.US	South Plains Financial Inc	20230522	22.1	22.33	20.76	21.26	74700	21.26	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230522	1.22	1.3	1.21	1.3	70600	1.3	up	down	incorrect
SPLK.US	Splunk Inc	20230522	96.23	98.46	95.5	98.12	1387400	98.12	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230522	24.23	24.48	23.9	23.94	238700	23.94	down	up	incorrect
SPOK.US	Spok Holdings Inc	20230522	13.06	13.46	12.96	13.3	302100	12.9928	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20230522	1.23	1.27	1.17	1.2	963200	1.2	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230522	2.36	2.53	2.27	2.46	336700	2.46	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20230522	1.82	1.94	1.82	1.91	463600	1.91	up	up	correct
SPSC.US	SPS Commerce Inc	20230522	160.39	163.53	160.39	163.11	118200	163.11	up	up	correct
SPT.US	Sprout Social Inc	20230522	43.99	46.8	43.367	46.21	974000	46.21	up	down	incorrect
SPTN.US	SpartanNash Company	20230522	24	24.05	23.56	23.96	162700	23.96	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230522	5.99	6	5.75	5.93	527000	5.93	down	down	correct
SPWR.US	SunPower Corporation	20230522	9.6	10.24	9.58	10.12	5249900	10.12	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230522	0.836	0.875	0.836	0.875	23400	0.875	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230522	15.625	15.625	15.625	15.625	300	15.625
SQL.US	SeqLL Inc. Common stock	20230522	0.462	0.52	0.369	0.4	9959700	0.4	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230522	12.65	13.23	12.58	12.87	408200	12.87	up	up	correct
SRAX.US	SRAX Inc	20230522	0.35	0.35	0.35	0.35	0	0.35
SRCE.US	1st Source Corporation	20230522	41.86	42.21	41.39	42.14	56400	42.14	up	down	incorrect
SRCL.US	Stericycle Inc	20230522	43.28	43.78	42.87	43.74	238000	43.74	up	up	correct
SRDX.US	Surmodics Inc	20230522	18.48	18.64	18.06	18.15	51100	18.15	down	down	correct
SRGA.US	Surgalign Holdings Inc	20230522	0.88	1	0.85	0.85	81600	0.85	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20230522	150.35	152.21	148.5	149.07	960300	149.07	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230522	45.64	45.64	45.64	45.64	0	45.64
SRRK.US	Scholar Rock Holding Corporation	20230522	8.26	8.4	7.3	7.49	338600	7.49	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20230522	2.81	2.97	2.81	2.95	191300	2.95	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230522	0.56	0.63	0.56	0.592	86600	0.592	up	up	correct
SSB.US	South State Corporation	20230522	64.12	65.43	62.82	65.41	437600	65.41	up	up	correct
SSBI.US	Summit State Bank	20230522	15.26	15.26	14.83	14.84	32700	14.84	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230522	20.4	20.525	20.06	20.145	21400	20.145	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230522	0.95	1.02	0.95	1.01	5900	1.01	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230522	56.35	56.46	55.62	56.12	914700	56.12	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230522	3.02	3.07	3.02	3.07	1300	3.07	up	up	correct
SSP.US	The E.W. Scripps Company	20230522	8.31	8.48	8.17	8.45	424800	8.45	up	up	correct
SSRM.US	SSR Mining Inc	20230522	15.86	16.07	15.86	15.93	956800	15.93	up	up	correct
SSSS.US	SuRo Capital Corp	20230522	3.37	3.4	3.36	3.4	86800	3.4	up	up	correct
SSTI.US	ShotSpotter Inc	20230522	25.895	26.13	25.66	26.1	42900	26.1	up	down	incorrect
SSYS.US	Stratasys Ltd	20230522	15.38	15.62	15.38	15.49	564300	15.49	up	up	correct
STAA.US	STAAR Surgical Company	20230522	63.15	65.06	62.97	64.43	280200	64.43	up	up	correct
STAB.US	Statera Biopharma Inc	20230522	0.023	0.023	0.0195	0.0216	61312	0.0216	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20230522	1.11	1.25	1.11	1.17	74000	1.17	up	up	correct
STBA.US	S&T Bancorp Inc	20230522	27.52	27.83	27.29	27.7	123200	27.7	up	up	correct
STCN.US	Steel Connect Inc	20230522	0.83	0.88	0.82	0.86	41300	0.86	up	up	correct
STEP.US	StepStone Group Inc	20230522	22.57	22.71	22.36	22.58	203600	22.58	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230522	12.37	13	12.18	12.98	187100	12.98	up	up	correct
STGW.US	MDC Partners Inc	20230522	5.86	6.31	5.86	6.23	942700	6.23	up	up	correct
STIM.US	Neuronetics Inc	20230522	2.72	2.8	2.57	2.74	129400	2.74	up	down	incorrect
STKL.US	SunOpta Inc	20230522	7.69	7.71	7.4	7.41	982400	7.41	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230522	7.63	7.63	7.26	7.33	70500	7.33	down	down	correct
STLD.US	Steel Dynamics Inc	20230522	97.71	98.31	96.57	97.19	1499100	97.19	down	up	incorrect
STNE.US	StoneCo Ltd	20230522	13.55	14.03	13.38	13.79	5601700	13.79	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230522	11.23	11.645	11.23	11.3	110700	11.3	up	down	incorrect
STRA.US	Strategic Education Inc	20230522	78.29	79.67	77.84	79.21	97522	78.6123	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230522	0.405	0.405	0.345	0.345	433800	0.345	down	down	correct
STRL.US	Sterling Construction Company Inc	20230522	44	44.64	43.65	44.19	215600	44.19	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230522	1.6	1.6	1.55	1.57	7400	1.57	down	down	correct
STRO.US	Sutro Biopharma Inc	20230522	5.38	5.6	5.29	5.31	412800	5.31	down	down	correct
STRR.US	Star Equity Holdings Inc	20230522	0.98	0.98	0.91	0.95	142400	0.95	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230522	9.22	9.22	9.22	9.22	10	9.22
STRS.US	Stratus Properties Inc	20230522	19.67	20.25	19.13	19.81	7600	19.81	up	up	correct
STRT.US	Strattec Security Corporation	20230522	19.01	19.89	18.51	19.25	2600	19.25	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230522	1.05	1.07	1.0482	1.07	335921	1.07	up	up	correct
STTK.US	Shattuck Labs Inc	20230522	2.75	2.85	2.58	2.6	44700	2.6	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20230522	61.87	63.28	61.68	62.95	1307200	62.95	up	down	incorrect
SUNW.US	Sunworks Inc	20230522	1.16	1.3	1.1	1.27	1611400	1.27	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230522	35.27	35.54	33.97	34.52	466900	34.52	down	down	correct
SURF.US	Surface Oncology Inc	20230522	0.74	0.94	0.734	0.87	1098100	0.87	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230522	6.1	6.95	6.025	6.85	563600	6.85	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230522	2.1	2.52	2.1	2.52	60302	2.52	up	up	correct
SVC.US	Service Properties Trust	20230522	8.09	8.11	7.94	8.03	695700	8.03	down	down	correct
SVFD.US	Save Foods Inc	20230522	0.76	0.79	0.75	0.786	30400	0.786	up	up	correct
SVRA.US	Savara Inc	20230522	2.65	2.69	2.515	2.58	247100	2.58	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230522	0.87	0.87	0.84	0.84	900	0.84	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230522	1.41	1.49	1.4	1.49	32700	1.49	up	up	correct
SWAV.US	ShockWave Medical Inc	20230522	277.91	284.623	277.01	282.65	332400	282.65	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20230522	12.05	12.18	11.94	12.1	333900	12.1	up	up	correct
SWIM.US	Latham Group Inc	20230522	3.55	3.61	3.37	3.52	418700	3.52	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20230522	16.92	17.9	16.73	17.88	17000	17.88	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20230522	100.72	102.99	100.65	102.5	1038900	101.8644	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230522	10.33	10.33	10.33	10.33	0	10.33
SWSSU.US	Springwater Special Situations Corp Unit	20230522	10.59	10.59	10.59	10.59	0	10.59
SWTX.US	SpringWorks Therapeutics Inc	20230522	30.87	33.46	30.675	32.71	653000	32.71	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230522	0.222	0.24	0.221	0.226	254600	0.226	up	up	correct
SY.US	So	20230522	2.47	2.605	2.34	2.34	461200	2.34	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20230522	42.91	43.92	42.37	43.8	230200	43.8	up	up	correct
SYBX.US	Synlogic Inc	20230522	0.566	0.58	0.547	0.562	138900	0.562	down	down	correct
SYNA.US	Synaptics Incorporated	20230522	81.26	84.2	81.16	83.1	600400	83.1	up	up	correct
SYNH.US	Syneos Health Inc	20230522	41.64	41.86	41.55	41.68	4347300	41.68	up	up	correct
SYPR.US	Sypris Solutions Inc	20230522	1.98	1.98	1.91	1.91	1100	1.91	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20230522	4	4.07	3.84	3.9	85300	3.9	down	down	correct
SYTA.US	Siyata Mobile Inc	20230522	0.127	0.1332	0.1211	0.1295	1601428	0.1295	up	up	correct
SYTAW.US	Siyata Mobile Inc	20230522	0.0889	0.0889	0.0807	0.0888	8201	0.0888	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230522	10.7316	10.7316	10.7316	10.7316	0	10.7316
TACT.US	TransAct Technologies Incorporated	20230522	7.39	7.64	7.38	7.48	31700	7.48	up	up	correct
TAIT.US	Taitron Components Incorporated	20230522	4.08	4.08	3.9	3.99	22000	3.99	down	up	incorrect
TAKMX.US	TAKMX	20230522	8.34	8.34	8.34	8.34	0	8.34
TALK.US	Talkspace Inc	20230522	1	1.08	0.98	1.07	1080900	1.07	up	up	correct
TALKW.US	Talkspace Inc	20230522	0.0545	0.07	0.05	0.07	160084	0.07	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230522	2.84	2.93	2.711	2.84	157200	2.84
TANH.US	Tantech Holdings Ltd	20230522	2.401	2.64	2.31	2.43	34900	2.43	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230522	25.25	25.27	25.24	25.26	35600	25.26	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20230522	25.02	25.05	24.99	25.05	14000	25.05	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230522	25.24	25.25	25.24	25.24	14900	25.24
TAOP.US	Taoping Inc	20230522	0.66	0.72	0.65	0.66	18000	0.66
TARA.US	Protara Therapeutics Inc	20230522	3.07	3.19	3	3	42500	3	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230522	16	16.42	16	16.24	110400	16.24	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230522	11.3	11.95	11.23	11.84	370000	11.84	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230522	5.18	5.83	5.18	5.72	1453700	5.72	up	up	correct
TATT.US	TAT Technologies Ltd	20230522	5.87	6.11	5.87	5.96	8100	5.96	up	up	correct
TAYD.US	Taylor Devices Inc	20230522	19.55	19.95	19.38	19.95	4300	19.95	up	up	correct
TBBK.US	The Bancorp Inc	20230522	31.52	31.69	31.15	31.29	372200	31.29	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230522	10.19	10.19	10.19	10.19	50	10.19
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230522	10.15	10.15	10.15	10.15	0	10.15
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230522	2.78	3.05	2.7	2.95	1883700	2.95	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230522	0.6	0.6	0.4752	0.5	26322	0.5	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230522	15.1	15.14	14.99	15.04	42600	15.04	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230522	0.96	1.09	0.93	1.02	1035400	1.02	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230522	0.07	0.07	0.07	0.07	1100	0.07
TBNK.US	Territorial Bancorp Inc	20230522	11.17	11.41	10.83	11.34	30700	11.34	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230522	11.24	11.35	10.94	10.97	431500	10.97	down	down	correct
TC.US	TuanChe ADR	20230522	0.51	0.52	0.5001	0.5001	38090	0.5001	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230522	14.01	14.09	14.01	14.01	3600	14.01
TCBI.US	Texas Capital Bancshares Inc	20230522	49.98	51.71	49.29	51.46	377300	51.46	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230522	17.7	18	17.37	17.95	27400	17.95	up	up	correct
TCBK.US	TriCo Bancshares	20230522	33.86	34.66	33.26	34.48	221900	34.48	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230522	11.41	11.7	11.41	11.7	900	11.7	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230522	16.28	16.75	16.03	16.48	34800	16.48	up	up	correct
TCCO.US	Technical Communications Corporation	20230522	1	1	1	1	100	1
TCFC.US	The Community Financial Corporation	20230522	26	26.23	25.7	25.98	9400	25.98	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230522	21.4	21.918	21.2	21.51	181600	21.51	up	up	correct
TCOM.US	Trip.com Group Limited	20230522	34.09	34.265	33.81	33.91	5112472	33.91	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230522	0.63	0.64	0.572	0.6	161000	0.6	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230522	10.78	10.8	10.61	10.62	194300	10.62	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20230522	1.88	1.92	1.81	1.82	243000	1.82	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20230522	3.2	3.33	3.022	3.19	147000	3.19	down	up	incorrect
TCX.US	Tucows Inc	20230522	30.4	31.33	30.09	30.55	53042	30.55	up	up	correct
TDS.US	PV	20230522	10.84	11.19	10.84	11.1	103966	11.1	up	down	incorrect
TDUP.US	ThredUp Inc	20230522	2.75	2.983	2.71	2.88	428600	2.88	up	up	correct
TDW.US	WT	20230522	3.1	3.92	3.1	3.86	25697	3.86	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230522	146.22	161.18	145.205	158.38	3094005	158.38	up	up	correct
TECH.US	Bio	20230522	83.83	85.77	83.54	84.21	647400	84.21	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20230522	10.094	10.2	10.03	10.05	700	10.05	down	down	correct
TEDU.US	Tarena International Inc	20230522	3.51	3.51	3.42	3.49	8400	3.49	down	down	correct
TELA.US	TELA Bio Inc	20230522	9.65	9.65	9.17	9.61	92800	9.61	down	down	correct
TELL.US	Tellurian Inc	20230522	1.33	1.42	1.27	1.41	8583200	1.41	up	up	correct
TENB.US	Tenable Holdings Inc	20230522	39.79	40.72	39.24	40.2	1253100	40.2	up	up	correct
TENX.US	Tenax Therapeutics Inc	20230522	0.31	0.35	0.31	0.328	1085100	0.328	up	up	correct
TER.US	Teradyne Inc	20230522	96.7	98.27	96.68	97.81	1269200	97.7	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230522	10.09	11.63	10.09	11.28	1035641	11.28	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20230522	8.71	8.71	8.7	8.7	23100	8.7	down	down	correct
TFC.US	PR	20230522	19.5	19.68	19.21	19.58	60441	19.58	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230522	0.63	0.674	0.622	0.651	81900	0.651	up	up	correct
TFSL.US	TFS Financial Corporation	20230522	11.41	11.4326	11.27	11.38	279180	11.1014	down	down	correct
TGH.US	PB	20230522	20.2	20.3	20.2	20.2001	2283	20.2001	up	up	correct
TGLS.US	Tecnoglass Inc	20230522	44.16	46.06	43.63	45.82	790900	45.82	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20230522	29.91	30.065	28.455	28.58	3665300	28.58	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230522	10.48	10.48	10.48	10.48	0	10.48
TGVCU.US	TG Venture Acquisition Corp. Units	20230522	10.05	10.05	10.05	10.05	0	10.05
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230522	0.044	0.044	0.044	0.044	0	0.044
TH.US	Target Hospitality Corp	20230522	15.6	16	15.505	15.785	327000	15.785	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230522	10.21	10.23	10.21	10.22	83900	10.22	up	down	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230522	10.24	10.24	10.24	10.24	100	10.24
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230522	0.1501	0.1501	0.1501	0.1501	270	0.1501
THFF.US	First Financial Corporation	20230522	33.67	34.27	33.36	34.19	32500	34.19	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230522	1.66	1.67	1.49	1.49	271700	1.49	down	down	correct
THRM.US	Gentherm Incorporated	20230522	58.37	59.16	57.72	58.87	85300	58.87	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230522	4.37	4.54	4.37	4.45	64300	4.45	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230522	11.1	11.23	10.295	10.405	211600	10.405	down	down	correct
THRY.US	Thryv Holdings Inc	20230522	23.66	23.85	23.4	23.64	135200	23.64	down	down	correct
THTX.US	Theratechnologies Inc	20230522	0.89	0.95	0.85	0.9	33700	0.9	up	up	correct
THWWW.US	Target Hospitality Corp	20230522	5.25	5.34	5.24	5.24	8079	5.24	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230522	18.14	18.2	18.06	18.13	26100	18.13	down	down	correct
TIGR.US	UP Fintech Holding Limited	20230522	2.39	2.57	2.39	2.54	1017100	2.54	up	up	correct
TIL.US	Instil Bio Inc	20230522	0.6352	0.6352	0.5999	0.6115	641928	0.6115	down	up	incorrect
TILE.US	Interface Inc	20230522	7.09	7.24	7.02	7.14	311600	7.14	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230522	32.69	32.69	32.69	32.69	0	32.69
TIPPX.US	Total Income + Real Estate Fund CL C	20230522	31.03	31.03	31.03	31.03	0	31.03
TIPRX.US	Totl In Rl Est A	20230522	33.19	33.19	33.19	33.19	0	33.19
TIPT.US	Tiptree Inc	20230522	13.51	13.51	13	13.34	65800	13.34	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20230522	34.04	34.04	34.04	34.04	0	34.04
TIRX.US	Tian Ruixiang Holdings Ltd	20230522	1.85	1.97	1.822	1.88	46900	1.88	up	down	incorrect
TITN.US	Titan Machinery Inc	20230522	34.8	35.15	34.36	35.12	181200	35.12	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230522	0.126	0.127	0.116	0.117	1969600	0.117	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20230522	2.09	2.16	2.01	2.04	191100	2.04	down	down	correct
TLF.US	Tandy Leather Factory Inc	20230522	4.2	4.29	4.2	4.29	2200	4.29	up	up	correct
TLIS.US	Talis Biomedical Corporation	20230522	0.46	0.478	0.457	0.46	10000	0.46
TLRY.US	Tilray Inc	20230522	2.41	2.64	2.41	2.53	12682600	2.53	up	up	correct
TLS.US	Telos Corporation	20230522	2.63	2.63	2.545	2.55	582600	2.55	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230522	0.83	0.87	0.76	0.76	87000	0.76	down	down	correct
TMC.US	TMC the metals company Inc	20230522	0.72	0.74	0.717	0.734	330200	0.734	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20230522	26.48	27	26.435	26.9	381300	26.9	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230522	0.081	0.1	0.08	0.08	60800	0.08	down	down	correct
TMDI.US	Titan Medical Inc	20230522	0.155	0.17	0.155	0.17	30272	0.17	up	up	correct
TMDX.US	TransMedics Group Inc	20230522	72.44	74.9	72.02	74.43	445300	74.43	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230522	10.58	10.58	10.55	10.56	116400	10.56	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20230522	10.56	10.56	10.56	10.56	0	10.56
TMKRW.US	Tastemaker Acquisition Corp	20230522	0.0761	0.09	0.0711	0.0884	55182	0.0884	up	up	correct
TMUS.US	T	20230522	139.85	142.17	136.93	141.6	8884800	141.6	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20230522	28.35	30.31	28.02	29.64	1740500	29.64	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230522	3.72	4	3.69	3.91	110700	3.91	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230522	1.84	1.9	1.8	1.88	350800	1.88	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230522	7.345	7.52	7.17	7.44	539300	7.44	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230522	10.7	10.7	10.7	10.7	0	10.7
TOI.US	DFP Healthcare Acquisitions Corp	20230522	0.43	0.5	0.418	0.43	260300	0.43
TOIIW.US	The Oncology Institute Inc	20230522	0.0404	0.0582	0.0306	0.031	14106	0.031	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20230522	0.57	0.59	0.56	0.56	25800	0.56	down	up	incorrect
TOPS.US	Top Ships Inc	20230522	0.72	0.74	0.71	0.73	186200	0.73	up	down	incorrect
TOUR.US	Tuniu Corporation	20230522	1.3	1.345	1.28	1.31	131000	1.31	up	up	correct
TOWN.US	TowneBank	20230522	22.85	23.66	22.55	23.56	206600	23.56	up	up	correct
TPIC.US	TPI Composites Inc	20230522	10.46	10.87	10.39	10.67	618200	10.67	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20230522	2.16	2.235	2.13	2.15	70800	2.15	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230522	12.65	13.24	12.325	13.09	136600	13.09	up	up	correct
TREE.US	LendingTree Inc	20230522	19.8	21	19.36	20.5	200300	20.5	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230522	5.94	6.17	5.83	5.86	64400	5.86	down	down	correct
TRIB.US	Trinity Biotech plc	20230522	0.98	0.98	0.86	0.96	33300	0.96	down	down	correct
TRIN.US	Trinity Capital Inc	20230522	12.1	12.57	12.1	12.52	242734	12.52	up	up	correct
TRIP.US	TripAdvisor Inc	20230522	15.94	16.21	15.87	16.1	2287900	16.1	up	up	correct
TRIS.US	UN	20230522	10.42	10.42	10.42	10.42	0	10.42
TRKAW.US	Troika Media Group Inc	20230522	0.031	0.043	0.03	0.0427	27708	0.0427	up	up	correct
TRMB.US	Trimble Inc	20230522	47.86	48.74	47.44	48.62	797300	48.62	up	up	correct
TRMD.US	TORM plc	20230522	27.12	27.17	26.34	26.47	501500	26.47	down	down	correct
TRMK.US	Trustmark Corporation	20230522	21.97	22.27	21.78	22.11	271200	22.11	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230522	6.09	6.36	5.93	6.3	139100	6.3	up	up	correct
TRNS.US	Transcat Inc	20230522	87.21	89.3	87.21	88.53	26600	88.53	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230522	10.69	10.71	10.69	10.7	6800	10.7	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230522	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230522	0.1	0.1	0.1	0.1	1000	0.1
TROO.US	TROOPS Inc	20230522	3.48	3.65	3.32	3.56	3700	3.56	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230522	106.65	107.62	105.59	106.84	690800	106.84	up	up	correct
TRS.US	TriMas Corporation	20230522	25.71	26.42	25.53	26.25	90900	26.25	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230522	28.53	28.99	28.2	28.79	64500	28.79	up	up	correct
TRTN.US	PE	20230522	18.46	18.46	18.1364	18.22	7572	18.22	down	down	correct
TRUE.US	TrueCar Inc	20230522	2.38	2.45	2.35	2.43	203200	2.43	up	up	correct
TRUP.US	Trupanion Inc	20230522	21	24.33	20.92	24.04	1811700	24.04	up	up	correct
TRVG.US	trivago N.V	20230522	1.15	1.215	1.12	1.21	536000	1.21	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230522	2.4	2.445	2.24	2.28	503100	2.28	down	down	correct
TRVN.US	Trevena Inc	20230522	1.15	1.22	1.086	1.17	700900	1.17	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230522	7.85	7.85	7.61	7.61	9100	7.61	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230522	23.4	23.54	23.08	23.42	27300	23.42	up	up	correct
TSCO.US	Tractor Supply Company	20230522	225.88	228.325	222.65	222.78	1156140	221.707	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230522	41.3	41.71	40.44	40.66	945000	40.66	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20230522	0.75	0.79	0.75	0.782	335700	0.782	up	up	correct
TSIFX.US	TSIFX	20230522	8.89	8.89	8.89	8.89	0	8.89
TSLA.US	Tesla Inc	20230522	180.7	189.32	180.11	188.87	132001406	188.87	up	up	correct
TSP.US	TuSimple Holdings Inc	20230522	1.55	1.7	1.5	1.66	3269000	1.66	up	up	correct
TSRI.US	TSR Inc	20230522	6.74	6.84	6.44	6.7	8100	6.7	down	down	correct
TSVT.US	2seventy bio Inc	20230522	11.51	11.654	11.215	11.54	592700	11.54	up	up	correct
TTCF.US	Tattooed Chef Inc	20230522	0.65	0.66	0.62	0.66	1651000	0.66	up	up	correct
TTD.US	The Trade Desk Inc	20230522	66.76	69.37	66.71	68.52	3085900	68.52	up	up	correct
TTEC.US	TTEC Holdings Inc	20230522	33.88	34.59	33.6	34.53	161100	34.53	up	up	correct
TTEK.US	Tetra Tech Inc	20230522	144.66	145.32	142.15	143.21	264500	142.95	down	down	correct
TTGT.US	TechTarget Inc	20230522	31.4	33.22	31.4	33.18	242400	33.18	up	up	correct
TTMI.US	TTM Technologies Inc	20230522	13.08	13.33	12.93	13.29	509800	13.29	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20230522	0.82	0.83	0.81	0.81	11100	0.81	down	down	correct
TTOO.US	T2 Biosystems Inc	20230522	0.275	0.29	0.267	0.283	821000	0.283	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230522	5.13	5.13	4.88	4.98	75500	4.98	down	down	correct
TTWO.US	Take	20230522	137.43	139.34	136.19	137.25	1940600	137.25	down	up	incorrect
TUEM.US	Tuesday Morning Corporation	20230522	0.0004	0.0105	0.0004	0.0105	1626	0.0105	up	up	correct
TURN.US	180 Degree Capital Corp	20230522	4.68	4.75	4.65	4.65	6700	4.65	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230522	3.98	4.1	3.94	4.08	96900	4.08	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230522	16.78	17.48	16.77	16.95	1250432	16.95	up	down	incorrect
TW.US	Tradeweb Markets Inc	20230522	70.21	71.62	69.88	71.48	521800	71.48	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230522	10.12	10.12	10.12	10.12	0	10.12
TWCBU.US	Bilander Acquisition Corp. Unit	20230522	10.11	10.11	10.11	10.11	0	10.11
TWCBW.US	Bilander Acquisition Corp. Warrant	20230522	0.052	0.1845	0.0506	0.1142	11225	0.1142	up	up	correct
TWIN.US	Twin Disc Incorporated	20230522	12.52	12.52	11.3	11.4	84200	11.4	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230522	7.78	8.29	7.6	8.14	1399200	8.14	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20230522	10.274	10.274	10.274	10.274	0	10.274
TWNK.US	Hostess Brands Inc	20230522	25.95	26.13	25.56	25.74	809800	25.74	down	down	correct
TWOU.US	2U Inc	20230522	3.65	4.11	3.575	4.09	1388100	4.09	up	up	correct
TWST.US	Twist Bioscience Corporation	20230522	13.14	15.29	13.11	14.93	1699600	14.93	up	down	incorrect
TXG.US	10x Genomics Inc	20230522	55.71	58.298	54.91	57.1	1238800	57.1	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230522	4.38	4.41	4.23	4.31	14900	4.31	down	down	correct
TXN.US	Texas Instruments Incorporated	20230522	169.77	171.11	169.05	170.86	3334000	170.86	up	up	correct
TXRH.US	Texas Roadhouse Inc	20230522	113.72	114.24	111.94	112.09	742800	112.09	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20230522	12.65	14.9	12.65	14.49	37300	14.49	up	up	correct
TZOO.US	Travelzoo	20230522	8.76	9.03	8.59	8.71	83000	8.71	down	down	correct
UAL.US	United Airlines Holdings Inc	20230522	47.74	48.11	46.62	47.41	6024700	47.41	down	down	correct
UBCP.US	United Bancorp Inc	20230522	11.93	12.17	11.74	11.74	2000	11.74	down	down	correct
UBFO.US	United Security Bancshares	20230522	5.9	6	5.81	5.98	18600	5.98	up	down	incorrect
UBOH.US	United Bancshares Inc	20230522	18.22	18.22	18.22	18.22	0	18.22
UBSI.US	United Bankshares Inc	20230522	29.88	30.41	29.23	30.23	482500	30.23	up	up	correct
UBX.US	Unity Biotechnology Inc	20230522	2.94	3.24	2.92	3.23	252600	3.23	up	up	correct
UCBI.US	United Community Banks Inc	20230522	22.73	23.47	22.31	23.31	494000	23.31	up	up	correct
UCBIO.US	United Community Banks Inc	20230522	19	19.22	18.75	19.2	11900	19.2	up	up	correct
UCL.US	uCloudlink Group Inc	20230522	3.81	3.97	3.81	3.92	14748	3.92	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20230522	29.83	31.08	29.83	31.05	340900	31.05	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20230522	8.85	9.61	8.701	9.56	841800	9.56	up	up	correct
UEIC.US	Universal Electronics Inc	20230522	9.05	9.56	9.01	9.4	135300	9.4	up	up	correct
UFCS.US	United Fire Group Inc	20230522	23.42	23.63	22.98	23.2	66000	23.2	down	down	correct
UFPI.US	UFP Industries Inc	20230522	82.99	83.56	82.19	82.86	275500	82.86	down	down	correct
UFPT.US	UFP Technologies Inc	20230522	153.44	155.52	153.01	155	38000	155	up	up	correct
UG.US	United	20230522	9.15	9.23	8.8	8.8	14700	8.8	down	down	correct
UGRO.US	urban	20230522	1.64	1.6968	1.45	1.49	100504	1.49	down	down	correct
UHAL.US	AMERCO	20230522	63.22	64.36	62.45	64.05	230800	64.05	up	up	correct
UIHC.US	United Insurance Holdings Corp	20230522	5.82	6.57	5.73	6.27	506400	6.27	up	up	correct
UK.US	Ucommune International Ltd	20230522	0.7102	0.7745	0.6994	0.7213	115668	0.7213	up	up	correct
UKOMW.US	Ucommune International Ltd	20230522	0.0298	0.0298	0.0298	0.0298	5735	0.0298
ULBI.US	Ultralife Corporation	20230522	4.4	4.46	4.38	4.41	2200	4.41	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20230522	7.91	7.98	7.74	7.92	1364200	7.92	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20230522	27.19	27.19	26.73	26.94	43200	26.94	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20230522	491.05	492.21	479.6	480.68	1649400	480.68	down	down	correct
UMBF.US	UMB Financial Corporation	20230522	58.87	60.09	57.74	59.72	288200	59.72	up	up	correct
UNAM.US	Unico American Corporation	20230522	1.11	1.11	1.11	1.11	34	1.11
UNB.US	Union Bankshares Inc	20230522	20.65	21.5	20.65	21.35	3900	21.35	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20230522	1.35	1.43	1.35	1.37	72000	1.37	up	up	correct
UNIT.US	Uniti Group Inc	20230522	3.69	3.94	3.63	3.91	2032400	3.91	up	up	correct
UNTY.US	Unity Bancorp Inc	20230522	22.12	22.32	21.94	22.25	9700	22.25	up	up	correct
UONE.US	Urban One Inc	20230522	7.56	7.66	7.15	7.2	46700	7.2	down	down	correct
UONEK.US	Urban One Inc	20230522	5.96	6.1	5.92	5.98	20500	5.98	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230522	0.62	0.699	0.61	0.61	17600	0.61	down	down	correct
UPLD.US	Upland Software Inc	20230522	3.16	3.38	3.15	3.3	413309	3.3	up	up	correct
UPST.US	Upstart Holdings Inc	20230522	23.38	29.36	22.93	27.65	24507700	27.65	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230522	10.55	10.55	10.55	10.55	0	10.55
UPWK.US	Upwork Inc	20230522	8.03	8.52	8.03	8.43	1532400	8.43	up	up	correct
URBN.US	Urban Outfitters Inc	20230522	27.17	27.39	26.76	27.04	2161300	27.04	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20230522	11.51	11.91	11.42	11.51	70700	11.51
UROY.US	Uranium Royalty Corp	20230522	1.9	2.02	1.9	2.01	452100	2.01	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230522	10.79	11.25	10.78	11.24	54900	11.24	up	up	correct
USAU.US	U.S. Gold Corp	20230522	4.03	4.14	3.99	4.03	42100	4.03
USCB.US	US Century Bank	20230522	9.71	10.22	9.65	9.96	17100	9.96	up	down	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230522	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230522	1.39	1.47	1.38	1.45	60700	1.45	up	up	correct
USIO.US	Usio Inc	20230522	2.14	2.19	2.05	2.16	23100	2.16	up	up	correct
USLM.US	United States Lime & Minerals Inc	20230522	187.6	190.67	186.01	186.41	13200	186.2057	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20230522	27.42	27.42	27.42	27.42	0	27.42
USQSX.US	USQ Core Real Estate Fund	20230522	27.48	27.48	27.48	27.48	0	27.48
UTHR.US	United Therapeutics Corporation	20230522	220.37	221.86	216.92	218.59	340400	218.59	down	down	correct
UTMD.US	Utah Medical Products Inc	20230522	92.42	94.13	91.64	93.79	4400	93.79	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230522	1.05	1.07	0.9	1.06	174100	1.06	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230522	0.18	0.18	0.17	0.174	297900	0.174	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230522	3.68	3.8	3.61	3.7	2700	3.7	up	up	correct
UVSP.US	Univest Financial Corporation	20230522	18.44	18.93	18.13	18.82	89600	18.82	up	up	correct
UXIN.US	Uxin Limited	20230522	1.62	1.65	1.55	1.6	120400	1.6	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230522	28.74	28.83	28.11	28.31	7700	28.31	down	down	correct
VACC.US	Vaccitech plc	20230522	2.5	2.53	2.45	2.51	6400	2.51	up	down	incorrect
VALN.US	Valneva SE	20230522	12.02	12.165	12.02	12.165	800	12.165	up	up	correct
VALU.US	Value Line Inc	20230522	47.95	47.95	47.95	47.95	1000	47.95
VAQC.US	Vector Acquisition Corporation II	20230522	10.136	10.136	10.136	10.136	700	10.136
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230522	1.94	2.05	1.94	2	304500	2	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230522	45	45	45	45	0	45
VBIV.US	VBI Vaccines Inc	20230522	3.06	3.26	3.05	3.13	111700	3.13	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20230522	0.203	0.219	0.198	0.215	1203000	0.215	up	up	correct
VBNK.US	VersaBank Common Shares	20230522	6.615	6.615	6.42	6.45	5900	6.45	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20230522	16.45	17.21	16.17	17.19	440400	17.19	up	up	correct
VC.US	Visteon Corporation	20230522	138.8	140.22	137.97	139.82	210600	139.82	up	up	correct
VCEL.US	Vericel Corporation	20230522	32.62	34.55	32.62	34.52	276100	34.52	up	up	correct
VCMIX.US	Versus Capital Multi	20230522	27.56	27.56	27.56	27.56	0	27.56
VCNX.US	Vaccinex Inc	20230522	0.38	0.4	0.37	0.4	67700	0.4	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230522	27.44	27.44	27.44	27.44	0	27.44
VCTR.US	Victory Capital Holdings Inc	20230522	32.68	32.88	32.36	32.62	347000	32.62	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230522	10.25	10.25	10.25	10.25	2	10.25
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230522	10.28	10.48	10.28	10.29	1900	10.29	up	down	incorrect
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230522	0.092	0.1	0.0911	0.0911	942	0.0911	down	down	correct
VCYT.US	Veracyte Inc	20230522	24.47	26.43	24.35	26.29	602100	26.29	up	down	incorrect
VECO.US	Veeco Instruments Inc	20230522	22.69	23.13	22.69	23.01	1357500	23.01	up	up	correct
VECT.US	VectivBio Holding AG	20230522	16.16	16.45	16.08	16.21	23521000	16.21	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230522	1.654	1.68	1.654	1.68	14200	1.68	up	up	correct
VEON.US	VEON Ltd	20230522	19.21	19.39	19.11	19.11	31800	19.11	down	down	correct
VERA.US	Vera Therapeutics Inc	20230522	7.86	8.19	7.75	8.12	357300	8.12	up	down	incorrect
VERB.US	Verb Technology Company Inc	20230522	1.67	1.74	1.65	1.68	35200	1.68	up	up	correct
VERBW.US	Verb Technology Company Inc	20230522	0.018	0.0198	0.0161	0.0161	94555	0.0161	down	down	correct
VERI.US	Veritone Inc	20230522	3.74	3.95	3.66	3.89	487200	3.89	up	up	correct
VERO.US	Venus Concept Inc	20230522	2.37	2.67	2.37	2.46	15100	2.46	up	down	incorrect
VERU.US	Veru Inc	20230522	1.14	1.17	1.09	1.11	1248300	1.11	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230522	16.76	17.2	16.61	16.82	513900	16.82	up	up	correct
VERX.US	Vertex Inc	20230522	21.64	22.09	21.5	21.975	173300	21.975	up	up	correct
VERY.US	Vericity Inc	20230522	6.74	7.1	6.74	6.74	600	6.74
VEV.US	Vicinity Motor Corp. Common Stock	20230522	0.85	0.91	0.84	0.887	49700	0.887	up	up	correct
VFF.US	Village Farms International Inc	20230522	0.69	0.748	0.68	0.73	605500	0.73	up	down	incorrect
VFLEX.US	VFLEX	20230522	26.34	26.34	26.34	26.34	0	26.34
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230522	10.48	10.48	10.48	10.48	0	10.48
VIA.US	Via Renewables Inc	20230522	12.59	12.6	11.8	12.08	68600	12.08	down	down	correct
VIASP.US	Via Renewables Inc	20230522	11.58	11.95	10.7	10.87	74200	10.87	down	down	correct
VIAV.US	Viavi Solutions Inc	20230522	9.7	9.89	9.63	9.82	1307600	9.82	up	down	incorrect
VICR.US	Vicor Corporation	20230522	48.68	49.88	48.5	49.8	193200	49.8	up	up	correct
VIEW.US	View Inc	20230522	0.233	0.25	0.223	0.23	1033400	0.23	down	down	correct
VIEWW.US	View Inc	20230522	0.0202	0.0202	0.0181	0.0182	87640	0.0182	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20230522	10.54	10.54	10.54	10.54	0	10.54
VIIAW.US	7GC & Co. Holdings Inc	20230522	0.0401	0.0945	0.04	0.0599	9398	0.0599	up	up	correct
VINC.US	Vincerx Pharma Inc	20230522	1.6	1.65	1.56	1.605	21200	1.605	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20230522	0.63	0.67	0.62	0.63	59100	0.63
VINP.US	Vinci Partners Investments Ltd	20230522	8.63	9.04	8.46	8.59	62500	8.4195	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230522	0.81	0.85	0.81	0.83	19300	0.83	up	up	correct
VIR.US	Vir Biotechnology Inc	20230522	25.46	25.93	25.37	25.74	872300	25.74	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230522	3.97	4.05	3.97	4.04	1800	4.04	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20230522	1.13	1.14	1.097	1.11	462800	1.11	down	down	correct
VIRT.US	Virtu Financial Inc	20230522	18.22	18.22	17.92	18.07	874300	18.07	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230522	2.38	2.38	1.95	1.99	1208800	1.99	down	up	incorrect
VISL.US	Vislink Technologies Inc	20230522	5.5	5.78	5.31	5.72	40800	5.72	up	up	correct
VITL.US	Vital Farms Inc	20230522	15.13	15.305	15.01	15.12	149600	15.12	down	down	correct
VIVE.US	Viveve Medical Inc	20230522	0.047	0.059	0.047	0.056	17600	0.056	up	up	correct
VJET.US	voxeljet AG	20230522	1.82	1.9	1.8	1.84	13700	1.84	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230522	23	24.39	22.66	24.35	3246100	24.35	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230522	0.72	0.738	0.7	0.728	1926000	0.728	up	up	correct
VLGEA.US	Village Super Market Inc	20230522	20.76	21.12	20.76	20.99	18100	20.99	up	up	correct
VLN.US	WT	20230522	0.1436	0.144	0.1436	0.144	4798	0.144	up	up	correct
VLY.US	Valley National Bancorp	20230522	7.29	7.6	7.15	7.55	4238300	7.55	up	up	correct
VLYPO.US	Valley National Bancorp	20230522	19.85	20.36	19.63	19.97	36500	19.97	up	up	correct
VLYPP.US	Valley National Bancorp	20230522	15.5	16.49	15.5	16.49	101400	16.49	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230522	3.91	3.953	3.9	3.91	6000	3.91
VMD.US	Viemed Healthcare Inc	20230522	10.59	10.68	9.83	9.88	209300	9.88	down	up	incorrect
VMEO.US	Vimeo Inc	20230522	3.71	3.96	3.71	3.92	2322000	3.92	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20230522	10.39	10.39	10.39	10.39	0	10.39
VNDA.US	Vanda Pharmaceuticals Inc	20230522	6.23	6.3	6.15	6.2	375600	6.2	down	down	correct
VNET.US	21Vianet Group Inc	20230522	2.73	2.84	2.71	2.82	941300	2.82	up	down	incorrect
VNO.US	PO	20230522	10.13	10.34	10.13	10.2684	27510	10.2684	up	up	correct
VNOM.US	Viper Energy Partners LP	20230522	27.1	27.47	27.085	27.24	226500	27.24	up	up	correct
VOD.US	Vodafone Group Plc	20230522	10.22	10.23	10.08	10.13	5212600	10.13	down	down	correct
VOR.US	Vor Biopharma Inc	20230522	4.46	4.98	4.46	4.96	120000	4.96	up	up	correct
VOXX.US	VOXX International Corporation	20230522	9.48	9.72	9.15	9.54	94000	9.54	up	up	correct
VQS.US	Viq Solutions Inc	20230522	0.22	0.23	0.201	0.2209	67900	0.2209	up	up	correct
VRA.US	Vera Bradley Inc	20230522	5.01	5.11	5.01	5.09	147700	5.09	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230522	3.83	4	3.75	3.95	23100	3.95	up	down	incorrect
VRAY.US	ViewRay Inc	20230522	0.632	0.66	0.63	0.633	1783600	0.633	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230522	6.03	6.03	5.69	5.76	117900	5.76	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230522	23.27	24.87	23	24.76	1248160	24.76	up	up	correct
VREX.US	Varex Imaging Corporation	20230522	21.87	22.39	21.782	22.15	406600	22.15	up	down	incorrect
VRM.US	Vroom Inc	20230522	0.762	0.799	0.76	0.777	1085600	0.777	up	up	correct
VRME.US	VerifyMe Inc	20230522	1.33	1.4	1.33	1.39	14700	1.39	up	up	correct
VRMEW.US	VerifyMe Inc	20230522	0.11	0.15	0.11	0.11	690	0.11
VRNA.US	Verona Pharma plc	20230522	20.26	22.03	20.26	21.33	715600	21.33	up	up	correct
VRNS.US	Varonis Systems Inc	20230522	24.82	25.24	24.81	25.11	582700	25.11	up	up	correct
VRNT.US	Verint Systems Inc	20230522	35.19	35.42	34.9	35.42	355400	35.42	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230522	0.77	0.88	0.697	0.82	23200	0.82	up	down	incorrect
VRRM.US	Verra Mobility Corporation	20230522	17.76	17.81	17.62	17.74	649500	17.74	down	down	correct
VRSK.US	Verisk Analytics Inc	20230522	221.89	222.75	217.93	218.25	1048900	218.25	down	down	correct
VRSN.US	VeriSign Inc	20230522	227	229.72	226.61	228.54	510800	228.54	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230522	185.13	187.49	184.12	185.4	64700	185.4	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20230522	344.06	346	337.95	339.97	961700	339.97	down	down	correct
VS.US	Versus Systems Inc	20230522	0.6	0.6115	0.5806	0.595	232000	0.595	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230522	10.68	10.68	10.68	10.68	600	10.68
VSAT.US	Viasat Inc	20230522	40.25	44.98	40.25	44.71	780000	44.71	up	up	correct
VSEC.US	VSE Corporation	20230522	48.42	49.74	48.41	49.47	41700	49.47	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20230522	5.76	5.76	5.76	5.76	0	5.76
VSLCX.US	Invesco Senior Loan Fund Class C	20230522	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20230522	5.76	5.76	5.76	5.76	0	5.76
VSSYW.US	Versus Systems Inc	20230522	0.03	0.03	0.03	0.03	204	0.03
VSTA.US	Vasta Platform Limited	20230522	3.3	3.39	3.26	3.29	11570	3.29	down	up	incorrect
VSTM.US	Verastem Inc	20230522	0.5	0.5	0.44	0.47	1179800	0.47	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20230522	0.14	0.14	0.14	0.14	1259800	0.14
VTNR.US	Vertex Energy Inc	20230522	6.91	7.1	6.83	7	1607500	7	up	up	correct
VTRS.US	Viatris Inc	20230522	9.51	9.67	9.44	9.47	10476400	9.35	down	down	correct
VTRU.US	Vitru Limited	20230522	15.54	15.9174	14.7808	15.11	6517	15.11	down	down	correct
VTSI.US	VirTra Inc	20230522	7.49	7.9	7.42	7.9	300600	7.9	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230522	0.89	0.91	0.87	0.878	57700	0.878	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230522	34.77	35.895	34.77	35.55	627700	35.55	up	up	correct
VUZI.US	Vuzix Corporation	20230522	4.09	4.26	4.03	4.25	718100	4.25	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230522	0.341	0.37	0.33	0.365	112200	0.365	up	up	correct
VVPR.US	VivoPower International PLC	20230522	0.625	0.66	0.57	0.612	367900	0.612	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230522	1.22	1.31	1.14	1.16	194600	1.16	down	up	incorrect
VXRT.US	Vaxart Inc	20230522	1.35	1.5	1.35	1.41	2509813	1.41	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20230522	13.13	14.34	12.99	13.85	1158700	13.85	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20230522	6.9	7.226	6.82	7.04	32100	7.04	up	up	correct
VYNT.US	Vyant Bio Inc	20230522	0.2403	0.289	0.2403	0.265	21989	0.265	up	down	incorrect
WABC.US	Westamerica Bancorporation	20230522	38.9	39.44	38.2	39.36	186500	39.36	up	down	incorrect
WAFD.US	Washington Federal Inc	20230522	26.68	27.51	26.47	27.38	494000	27.38	up	up	correct
WAFDP.US	Washington Federal Inc	20230522	14.47	15.01	14.47	14.8	56800	14.8	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230522	1.97	2.08	1.96	1.98	21200	1.98	up	up	correct
WAL.US	PA	20230522	14.84	15	14.54	14.76	365074	14.76	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230522	9	9.2	9	9.2	22700	9.2	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20230522	0.567	0.623	0.53	0.53	13300	0.53	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20230522	24.32	25.31	23.89	25.28	130100	25.28	up	up	correct
WATT.US	Energous Corporation	20230522	0.35	0.354	0.34	0.353	273500	0.353	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230522	3	3	2.9	2.93	17500	2.93	down	up	incorrect
WB.US	Weibo Corporation	20230522	17.08	17.23	16.89	17.05	403500	17.05	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20230522	31.19	31.27	30.15	31.19	10233800	31.19
WCLD.US	WisdomTree Cloud Computing Fund	20230522	28.35	29.36	28.26	29.21	206300	29.21	up	up	correct
WDAY.US	Workday Inc	20230522	197.02	199.07	195.99	196.41	1752200	196.41	down	down	correct
WDC.US	Western Digital Corporation	20230522	38.25	38.7	37.58	38.37	3283000	38.37	up	up	correct
WDFC.US	WD	20230522	191.75	193.25	191.19	192.8	77700	192.8	up	up	correct
WE.US	WT	20230522	0.036	0.036	0.0303	0.0328	2740	0.0328	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230522	10.31	10.31	10.31	10.31	0	10.31
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230522	11.09	11.09	11.09	11.09	0	11.09
WEJO.US	Wejo Group Limited Common Shares	20230522	0.36	0.36	0.331	0.342	368300	0.342	down	up	incorrect
WEJOW.US	Wejo Group Limited Warrant	20230522	0.1495	0.1495	0.1495	0.1495	5265	0.1495
WEN.US	The Wendy's Company	20230522	23.42	23.43	22.65	22.68	2667500	22.68	down	down	correct
WERN.US	Werner Enterprises Inc	20230522	44.82	44.99	43.86	44.55	604200	44.55	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230522	10.96	10.96	10.96	10.96	0	10.96
WEYS.US	Weyco Group Inc	20230522	27.22	27.81	27.22	27.7	7000	27.4493	up	up	correct
WFC.US	PD	20230522	17.15	17.21	17.08	17.17	48135	17.17	up	up	correct
WFCF.US	Where Food Comes From Inc	20230522	14	14.38	14	14.25	3200	14.25	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20230522	16.82	16.82	16.82	16.82	0	16.82
WFRD.US	Weatherford International plc Ordinary Shares	20230522	60.14	61.595	60.07	60.65	579000	60.65	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230522	20.725	20.725	20.725	20.725	100	20.725
WHF.US	WhiteHorse Finance Inc	20230522	11.66	11.91	11.56	11.84	65600	11.84	up	up	correct
WHLM.US	Wilhelmina International Inc	20230522	3.91	3.91	3.91	3.91	179	3.91
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230522	0.766	0.825	0.75	0.75	3500	0.75	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230522	12	12	11.55	11.55	3000	11.55	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230522	1.21	1.26	1.18	1.24	4900	1.24	up	up	correct
WILC.US	G. Willi	20230522	13.5	13.5	13.01	13.01	2300	13.01	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20230522	0.92	1	0.901	0.98	184100	0.98	up	up	correct
WINA.US	Winmark Corporation	20230522	336.96	337.8	335.6	336.54	12300	336.54	down	down	correct
WING.US	Wingstop Inc	20230522	206.09	209.47	202.875	204.24	555000	204.24	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20230522	1.46	1.49	1.42	1.44	227200	1.44	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230522	10.72	10.72	10.72	10.72	0	10.72
WINVR.US	WinVest Acquisition Corp. Right	20230522	0.1187	0.1188	0.0563	0.0686	7517	0.0686	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20230522	11	11	11	11	0	11
WINVW.US	WinVest Acquisition Corp. Warrant	20230522	0.023	0.0244	0.023	0.0244	403600	0.0244	up	up	correct
WIRE.US	Encore Wire Corporation	20230522	169.05	169.3	163.79	164	159000	164	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20230522	1.25	1.31	1.21	1.3	405400	1.3	up	up	correct
WISH.US	ContextLogic Inc	20230522	7.84	8.36	7.78	8.17	787800	8.17	up	up	correct
WIX.US	Wix.com Ltd	20230522	77.63	81.905	77.63	78.92	1435300	78.92	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20230522	3.56	4.18	3.17	3.99	4838800	3.99	up	up	correct
WKHS.US	Workhorse Group Inc	20230522	0.895	0.95	0.885	0.923	8204700	0.923	up	down	incorrect
WKME.US	WalkMe Ltd. Ordinary Shares	20230522	9.85	10.275	9.2	9.52	126200	9.52	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20230522	2.48	2.54	2.39	2.46	63000	2.46	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230522	0.16	0.171	0.16	0.171	716	0.171	up	up	correct
WLDN.US	Willdan Group Inc	20230522	17.03	18.14	16.91	17.88	63500	17.88	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230522	43.03	43.3	41.5	42.72	14200	42.72	down	down	correct
WMG.US	Warner Music Group Corp	20230522	25.63	26.37	25.37	26.25	1751300	26.25	up	up	correct
WMPN.US	William Penn Bancorporation	20230522	10.05	10.13	9.88	10.01	32500	10.01	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20230522	5.95	6.06	5.86	5.98	98600	5.98	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20230522	0.1898	0.1915	0.171	0.18	382346	0.18	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230522	9.74	10.21	9.72	9.96	4550500	9.96	up	up	correct
WORX.US	SCWorx Corp	20230522	0.262	0.283	0.262	0.273	37100	0.273	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230522	0.72	0.73	0.7	0.72	156200	0.72
WRAP.US	Wrap Technologies Inc	20230522	1.15	1.18	1.12	1.14	42300	1.14	down	down	correct
WRLD.US	World Acceptance Corporation	20230522	113.7	115.68	108.94	112.58	42500	112.58	down	down	correct
WSBC.US	WesBanco Inc	20230522	23.66	24.1	23.27	24.02	199100	24.02	up	up	correct
WSBCP.US	WesBanco Inc	20230522	21.38	21.538	21.012	21.5	12600	21.5	up	up	correct
WSBF.US	Waterstone Financial Inc	20230522	13.52	13.74	13.41	13.71	49800	13.71	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230522	45.19	45.59	44.99	45.22	887500	45.22	up	up	correct
WSFS.US	WSFS Financial Corporation	20230522	32.92	33.74	32.53	33.55	209400	33.55	up	down	incorrect
WTBA.US	West Bancorporation Inc	20230522	16.3	16.93	16.28	16.93	54500	16.93	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230522	1.38	1.43	1.35	1.42	74400	1.42	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20230522	65.87	67.71	65.13	67.29	467000	67.29	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230522	21.73	21.9	20.8	21.5	7100	21.5	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230522	23.21	23.21	22.7	22.83	57700	22.83	down	down	correct
WTW.US	Weight Watchers International Inc	20230522	229.54	231.45	227.26	229.95	361000	229.95	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230522	3.76	3.81	3.61	3.71	409100	3.71	down	up	incorrect
WVFC.US	WVS Financial Corp	20230522	12.3	12.35	12.3	12.31	400	12.31	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20230522	5.94	6.08	5.87	5.91	3000	5.91	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230522	5.15	5.15	4.5	4.5	3800	4.5	down	down	correct
WW.US	WW International Inc	20230522	7.66	7.82	7.5	7.65	2649500	7.65	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230522	10.37	10.37	10.37	10.37	0	10.37
WWD.US	Woodward Inc	20230522	109.61	110.06	108.57	109.59	251800	109.59	down	down	correct
WYNN.US	Wynn Resorts Limited	20230522	110.25	111.4	108.2	108.41	1733500	108.41	down	down	correct
XAIR.US	Beyond Air Inc	20230522	5.82	5.91	5.73	5.74	248600	5.74	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230522	2.72	2.904	2.72	2.83	26100	2.83	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20230522	1.22	1.95	1.22	1.54	5500	1.54	up	up	correct
XBIT.US	XBiotech Inc	20230522	4.93	5.205	4.9	5.05	177200	5.05	up	up	correct
XCAPX.US	ACAP Strategic Fund	20230522	16.66	16.66	16.66	16.66	0	16.66
XCUR.US	Exicure Inc	20230522	1.01	1.01	0.86	0.882	27200	0.882	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230522	12.44	12.44	12.44	12.44	0	12.44
XEL.US	Xcel Energy Inc	20230522	66.29	66.52	65.58	65.88	1857400	65.88	down	down	correct
XELA.US	Exela Technologies Inc	20230522	4.89	5.17	4.4	4.61	2454200	4.61	down	up	incorrect
XELB.US	Xcel Brands Inc	20230522	0.8	0.88	0.8	0.85	150600	0.85	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20230522	41.14	42.18	40.564	42.14	175100	42.14	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230522	2.92	3	2.89	2.95	1210900	2.95	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230522	10.37	10.37	10.37	10.37	12	10.37
XFOR.US	X4 Pharmaceuticals Inc	20230522	2.09	2.34	2.05	2.185	6536800	2.185	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230522	634.17	634.17	634.17	634.17	0	634.17
XGN.US	Exagen Inc	20230522	3.11	3.18	2.938	3.18	17400	3.18	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20230522	8.48	8.48	8.48	8.48	0	8.48
XLO.US	Xilio Therapeutics Inc. Common Stock	20230522	3.2	3.2	3.105	3.15	4200	3.15	down	down	correct
XM.US	Qualtrics International Inc	20230522	17.95	17.96	17.94	17.96	1045329	17.96	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230522	16.9	17.96	16.665	17.4	528300	17.4	up	up	correct
XNCR.US	Xencor Inc	20230522	27.61	28.08	27.27	27.77	272200	27.77	up	up	correct
XNET.US	Xunlei Limited	20230522	1.61	1.62	1.52	1.53	109600	1.53	down	down	correct
XOMA.US	XOMA Corporation	20230522	19.29	20.16	19.01	19.41	35754	19.41	up	up	correct
XOMAO.US	XOMA Corporation	20230522	23.1	23.23	23.1	23.23	2200	23.23	up	up	correct
XOMAP.US	XOMA Corporation	20230522	23.57	23.9	23.57	23.9	1000	23.9	up	up	correct
XONE.US	The ExOne Company	20230522	49.78	49.79	49.77	49.78	53900	49.78
XOS.US	Xos Inc	20230522	0.38	0.399	0.376	0.384	169300	0.384	up	up	correct
XOSWW.US	Xos Equity Warrants	20230522	0.044	0.044	0.0301	0.037	21737	0.037	down	down	correct
XP.US	XP Inc	20230522	17.28	17.96	17.25	17.69	8453300	17.69	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230522	10.3	10.31	10.3	10.31	6600	10.31	up	down	incorrect
XPAXU.US	XPAC Acquisition Corp. Unit	20230522	10.3	10.3	10.3	10.3	0	10.3
XPAXW.US	XPAC Acquisition Corp. Warrant	20230522	0.005	0.005	0.0012	0.0013	49115	0.0013	down	down	correct
XPEL.US	XPEL Inc	20230522	73.83	75.25	73.298	74.55	87100	74.55	up	down	incorrect
XPER.US	Xperi Holding Corporation	20230522	10.39	10.875	10.39	10.6	264100	10.6	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230522	5.76	5.76	5.76	5.76	0	5.76
XRAY.US	DENTSPLY SIRONA Inc	20230522	40.16	40.32	39.29	39.41	2880800	39.41	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230522	0.81	0.829	0.761	0.81	80600	0.81
XRX.US	Xerox Holdings Corporation Common Stock	20230522	14.58	14.75	14.4	14.66	915300	14.66	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230522	9.54	9.54	9.54	9.54	0	9.54
XSICX.US	Voya Senior Income Fund Class	20230522	9.51	9.51	9.51	9.51	0	9.51
XSIIX.US	ING Senior Incm Fd	20230522	9.5	9.5	9.5	9.5	0	9.5
XSIWX.US	ING Senior Incm Fd	20230522	9.55	9.55	9.55	9.55	0	9.55
XSLCX.US	Invesco Senior Loan Fund Class	20230522	5.76	5.76	5.76	5.76	0	5.76
XTLB.US	XTL Biopharmaceuticals Ltd	20230522	1.23	1.3	1.23	1.3	1100	1.3	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230522	0.627	0.67	0.626	0.666	1283700	0.666	up	up	correct
YELL.US	Yellow Corporation	20230522	1.41	1.41	1.36	1.4	404900	1.4	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230522	1.13	1.23	1.12	1.18	42600	1.18	up	up	correct
YI.US	111 Inc	20230522	2.76	2.88	2.7	2.7	99900	2.7	down	up	incorrect
YJ.US	Yunji Inc	20230522	0.2	0.248	0.185	0.193	983500	0.193	down	up	incorrect
YMAB.US	Y	20230522	9.77	10.07	9.54	9.59	540800	9.59	down	down	correct
YNDX.US	Yandex N.V	20230522	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230522	42.36	42.83	41.91	42.77	29200	42.77	up	up	correct
YQ.US	17 Education & Technology Group Inc	20230522	1.21	1.21	1	1.03	176200	1.03	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20230522	3	3	2.86	2.87	19500	2.87	down	down	correct
YTRA.US	Yatra Online Inc	20230522	1.9	1.975	1.9	1.91	8400	1.91	up	up	correct
YVR.US	Liquid Media Group Ltd	20230522	0.17	0.18	0.17	0.18	56200	0.18	up	up	correct
YY.US	JOYY Inc	20230522	28.48	28.9	28.2	28.22	447800	28.22	down	down	correct
Z.US	Zillow Group Inc	20230522	45.31	46.4	45.24	45.41	2208300	45.41	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20230522	279.71	282.49	276.84	280.13	256600	280.13	up	up	correct
ZCMD.US	Zhongchao Inc	20230522	1.07	1.17	1.07	1.12	4800	1.12	up	up	correct
ZD.US	Ziff Davis Inc.	20230522	63.52	64.75	63.33	64.63	234100	64.63	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20230522	0.7	0.749	0.67	0.671	194500	0.671	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20230522	1.63	1.6452	1.42	1.47	324500	1.47	down	down	correct
ZEUS.US	Olympic Steel Inc	20230522	44.31	44.9	43.83	44.51	54800	44.51	up	up	correct
ZG.US	Zillow Group Inc	20230522	44.46	45.6	44.46	44.59	369200	44.59	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20230522	23.93	25.47	23.89	25.25	5759800	25.25	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230522	10.33	10.33	10.33	10.33	0	10.33
ZION.US	Zions Bancorporation National Association	20230522	27.32	28.77	27.02	28.09	8414900	28.09	up	down	incorrect
ZIONL.US	ZIONL	20230522	22.55	23.43	22.43	23.15	64800	23.15	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230522	23.05	23.87	22.77	23.5	61500	23.5	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20230522	18.89	18.89	18.69	18.69	2078	18.69	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230522	2.89	3	2.89	2.95	2400	2.95	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230522	0.5181	0.577	0.5181	0.5511	306	0.5511	up	down	incorrect
ZJZZT.US	NASDAQ TEST STOCK	20230522	23.18	23.18	23.18	23.18	292561	23.18
ZKIN.US	ZK International Group Co. Ltd	20230522	0.694	0.75	0.682	0.73	31800	0.73	up	up	correct
ZLAB.US	Zai Lab Limited	20230522	32.86	35.445	32.86	34.24	932100	34.24	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20230522	69.35	71.99	68.85	71.41	9631800	71.41	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230522	26.35	27.53	26.21	27.3	1020000	27.3	up	up	correct
ZS.US	Zscaler Inc	20230522	125.55	130.87	125.14	128.86	2513900	128.86	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230522	10.24	10.24	10.24	10.24	9	10.24
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230522	10.23	10.23	10.23	10.23	0	10.23
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20230522	0.0151	0.0151	0.01	0.01	4652	0.01	down	down	correct
ZUMZ.US	Zumiez Inc	20230522	16.35	16.41	16.18	16.31	200400	16.31	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230522	15.48	19.81	11	13.68	613002	13.68	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20230522	41	41	41	41	295727	41
ZXYZ.US	A	20230522	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230522	0.3	0.3236	0.3	0.32	227550	0.32	up	down	incorrect
ZYXI.US	Zynex Inc	20230522	9.64	9.8	9.56	9.76	256800	9.76	up	up	correct