CollectAI

close-nasdaq_stocks

2023/05/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230530	6.42	6.42	6.42	6.42	0	6.42
AACG.US	ATA Creativity Global	20230530	1.5	1.57	1.48	1.49	17000	1.49	down	up	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20230530	10.22	10.22	10.22	10.22	200	10.22
AACIU.US	Armada Acquisition Corp. I Unit	20230530	10.33	10.33	10.33	10.33	0	10.33
AACIW.US	Armada Acquisition Corp. I Warrant	20230530	0.0659	0.0659	0.0659	0.0659	940	0.0659
AADI.US	Aadi Bioscience Inc	20230530	7.68	7.805	7.65	7.73	36900	7.73	up	up	correct
AAIDX.US	AAIDX	20230530	19.62	19.62	19.62	19.62	0	19.62
AAL.US	American Airlines Group Inc	20230530	14.44	14.75	14.42	14.62	20424600	14.62	up	down	incorrect
AAME.US	Atlantic American Corporation	20230530	2.12	2.13	2.12	2.12	6400	2.12
AAOI.US	Applied Optoelectronics Inc	20230530	2.02	2.34	1.97	2.3	783300	2.3	up	up	correct
AAON.US	AAON Inc	20230530	90.45	90.89	88.05	88.36	582041	88.2491	down	down	correct
AAPL.US	Apple Inc	20230530	176.96	178.99	176.57	177.3	55964400	177.3	up	up	correct
AATC.US	Image Sensing Systems Inc	20230530	4.48	4.48	3.79	4.17	10100	4.17	down	down	correct
ABCB.US	Ameris Bancorp	20230530	32.64	32.74	31.77	32.41	262051	32.2672	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230530	6.92	7.14	6.725	6.95	2360786	6.95	up	down	incorrect
ABCM.US	Abcam plc	20230530	16.44	16.52	16.05	16.28	590900	16.28	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20230530	3.15	3.15	3.04	3.08	50400	3.08	down	down	correct
ABIO.US	ARCA biopharma Inc	20230530	2.02	2.14	2.01	2.08	43300	2.08	up	up	correct
ABNB.US	Airbnb Inc	20230530	107.725	108.789	106.02	107.19	5460100	107.19	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230530	4.87	5.1	4.712	4.94	86100	4.94	up	up	correct
ABR.US	PF	20230530	17.95	18.09	17.9485	18.0491	31433	18.0491	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230530	1.75	2.05	1.732	1.93	1170900	1.93	up	up	correct
ABST.US	Absolute Software Corporation	20230530	11.38	11.4	11.28	11.31	1337300	11.31	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230530	2.5	2.57	2.45	2.47	374200	2.47	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230530	0.68	0.704	0.68	0.681	14500	0.681	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230530	24.78	24.98	23.66	23.79	1254000	23.79	down	up	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20230530	10.13	10.13	10.13	10.13	100	10.13
ACAHU.US	Atlantic Coastal Acquisition Corp	20230530	10.14	10.14	10.14	10.14	0	10.14
ACAQ.US	UN	20230530	11	11	11	11	0	11
ACB.US	Aurora Cannabis Inc	20230530	0.5589	0.56	0.52	0.529	4186260	0.529	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230530	10.67	10.67	10.67	10.67	100	10.67
ACBAW.US	Ace Global Business Acquisition Limited	20230530	0.0251	0.0251	0.0251	0.0251	100	0.0251
ACCD.US	Accolade Inc	20230530	11.67	11.98	11.6401	11.77	561206	11.77	up	up	correct
ACER.US	Acer Therapeutics Inc	20230530	0.92	0.92	0.851	0.9	116778	0.9	down	down	correct
ACET.US	Adicet Bio Inc	20230530	5.64	5.9	5.48	5.61	205300	5.61	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20230530	71.18	72.13	71.03	71.2	2109300	71.2	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20230530	20.21	20.34	20.11	20.18	28600	19.8897	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230530	24.0136	24.3	24.0136	24.06	11826	23.7148	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230530	69.3	70.61	68.46	68.94	628100	68.94	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230530	1.03	1.0499	0.97	1	101882	1	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20230530	6.4	6.43	6.02	6.24	165000	6.24	down	down	correct
ACIU.US	AC Immune SA	20230530	2.07	2.12	2.06	2.12	35800	2.12	up	up	correct
ACIW.US	ACI Worldwide Inc	20230530	23.69	23.72	22.72	22.78	614168	22.78	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230530	166.07	167.36	159.01	160.36	543400	160.36	down	down	correct
ACMR.US	ACM Research Inc	20230530	11.11	11.19	10.175	10.21	474400	10.21	down	down	correct
ACNB.US	ACNB Corporation	20230530	30.49	30.92	30.05	30.32	5900	30.04	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230530	0.5978	0.65	0.5978	0.612	8083	12.24	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230530	8.28	8.42	8.15	8.19	265600	8.19	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230530	1.19	1.19	0.95	0.98	251800	0.98	down	down	correct
ACST.US	Acasti Pharma Inc	20230530	0.53	0.56	0.51	0.56	77100	0.56	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230530	24.74	25.22	24.74	25	166000	25	up	up	correct
ACTG.US	Acacia Research Corporation	20230530	3.92	3.98	3.87	3.9	215800	3.9	down	down	correct
ACVA.US	ACV Auctions Inc	20230530	17.24	17.69	17.08	17.15	1483000	17.15	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230530	2.9	2.9	2.8401	2.87	8568	2.87	down	down	correct
ADAG.US	Adagene Inc	20230530	1.43	1.43	1.31	1.32	41400	1.32	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20230530	1.11	1.11	1.06	1.08	775700	1.08	down	up	incorrect
ADBE.US	Adobe Inc	20230530	429.94	432.99	416.08	417.21	5332300	417.21	down	down	correct
ADC.US	PA	20230530	17.37	17.64	17.15	17.15	9890	17.0654	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230530	10.64	10.64	10.64	10.64	1700	10.64
ADERU.US	26 Capital Acquisition Corp	20230530	10.715	10.715	10.715	10.715	0	10.715
ADERW.US	26 Capital Acquisition Corp	20230530	0.0567	0.07	0.0567	0.0683	6999	0.0683	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20230530	1.48	1.52	1.42	1.47	145000	1.47	down	down	correct
ADI.US	Analog Devices Inc	20230530	178.12	178.84	174.81	177.43	5233100	176.5842	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230530	0.27	0.28	0.25	0.28	51200	0.28	up	up	correct
ADMA.US	ADMA Biologics Inc	20230530	4.05	4.11	3.96	4.04	1421400	4.04	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230530	2.07	2.15	2	2.12	89700	2.12	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20230530	1	1.05	1	1.01	346700	1.01	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20230530	0.12	0.1298	0.1035	0.1144	37889	0.1144	down	down	correct
ADOC.US	Edoc Acquisition Corp	20230530	10.955	10.955	10.92	10.92	200	10.92	down	down	correct
ADOCR.US	Edoc Acquisition Corp	20230530	0.1271	0.15	0.1271	0.1271	1114	0.1271
ADOCW.US	Edoc Acquisition Corp	20230530	0.0113	0.0114	0.0113	0.0114	420	0.0114	up	up	correct
ADP.US	Automatic Data Processing Inc	20230530	212.66	213	207.72	210.12	1916600	208.9067	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230530	7.02	7.115	6.9	6.99	1138200	6.99	down	down	correct
ADSK.US	Autodesk Inc	20230530	202.2	202.88	192.98	195.04	1776300	195.04	down	down	correct
ADTN.US	ADTRAN Inc	20230530	9.09	9.24	8.8	8.81	646000	8.81	down	down	correct
ADTX.US	Aditxt Inc	20230530	0.59	0.609	0.565	0.6	57900	0.6	up	up	correct
ADUS.US	Addus HomeCare Corporation	20230530	88.73	89.61	88.34	88.37	108200	88.37	down	down	correct
ADV.US	Advantage Solutions Inc	20230530	1.94	2.05	1.91	2	418000	2	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230530	0.96	1.125	0.95	1.12	610900	1.12	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230530	0.0989	0.1265	0.0989	0.105	9987	0.105	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20230530	0.719	0.72	0.642	0.643	191800	0.643	down	down	correct
ADXS.US	Advaxis Inc	20230530	1.05	1.175	0.91	1	5805	1	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230530	10.3	10.3	10.3	10.3	0	10.3
AEHL.US	Antelope Enterprise Holdings Limited	20230530	1.19	1.28	1.15	1.28	123900	1.28	up	up	correct
AEHR.US	Aehr Test Systems	20230530	33.81	34.9	32.98	34.21	910100	34.21	up	down	incorrect
AEI.US	Alset EHome International Inc	20230530	1.39	1.84	1.39	1.84	304500	1.84	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230530	101.63	102.15	98.47	99.15	246200	99.15	down	up	incorrect
AEL.US	PB	20230530	23.37	23.84	23.2401	23.69	22029	23.69	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20230530	0.31	0.33	0.31	0.32	282800	0.32	up	up	correct
AEP.US	American Electric Power Company Inc	20230530	82.24	82.51	81.32	81.79	3346100	81.79	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20230530	48.34	48.34	48.01	48.165	28486	48.165	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230530	0.63	0.64	0.6	0.61	48400	0.61	down	up	incorrect
AEYE.US	AudioEye Inc	20230530	5.21	5.84	5.21	5.78	25400	5.78	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230530	2.78	2.83	2.76	2.78	4300	2.78
AFBI.US	Affinity Bancshares Inc	20230530	12.1999	12.1999	12.055	12.07	1656	12.07	down	up	incorrect
AFCG.US	AFC Gamma Inc	20230530	11.61	11.848	11.6	11.76	141500	11.3428	up	down	incorrect
AFIB.US	Acutus Medical Inc	20230530	0.95	0.99	0.9	0.98	60100	0.98	up	down	incorrect
AFMD.US	Affimed N.V	20230530	0.7663	0.89	0.7611	0.857	919315	0.857	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20230530	14.29	14.95	14.02	14.74	11760300	14.74	up	up	correct
AFYA.US	Afya Limited	20230530	12.65	12.65	11.95	12.07	168800	12.07	down	down	correct
AGBA.US	AGBA Acquisition Limited	20230530	1.49	1.53	1.44	1.49	246900	1.49
AGEN.US	Agenus Inc	20230530	1.45	1.5	1.42	1.46	3381900	1.46	up	up	correct
AGFY.US	Agrify Corporation	20230530	0.2	0.2	0.185	0.189	429100	0.189	down	down	correct
AGIL.US	AgileThought Inc	20230530	0.72	0.752	0.72	0.737	25400	0.737	up	up	correct
AGILW.US	AgileThought Inc	20230530	0.038	0.0698	0.03	0.0698	6309	0.0698	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20230530	25.89	26.38	25.01	25.32	275400	25.32	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230530	0.135	0.14	0.125	0.129	424000	0.129	down	down	correct
AGMH.US	AGM Group Holdings Inc	20230530	1.71	1.84	1.71	1.84	3700	1.84	up	up	correct
AGNC.US	AGNC Investment Corp	20230530	9.05	9.32	8.9945	9.27	11554750	9.1622	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20230530	21.17	21.332	21.05	21.1	9611	20.6879	down	down	correct
AGNCN.US	AGNC Investment Corp	20230530	24.91	25.1	24.7261	24.84	264929	24.2073	down	down	correct
AGNCO.US	AGNC Investment Corp	20230530	21.36	21.61	21.36	21.54	11700	21.1548	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230530	19.92	20.13	19.89	19.94	27451	19.5739	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230530	0.38	0.42	0.38	0.4	23700	0.4	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230530	0.035	0.035	0.035	0.035	105	0.035
AGRX.US	Agile Therapeutics Inc	20230530	3.65	3.8	3.65	3.71	19100	3.71	up	up	correct
AGYS.US	Agilysys Inc	20230530	71.95	73.45	71.14	72.92	143700	72.92	up	up	correct
AHCO.US	AdaptHealth Corp	20230530	10.42	10.66	10.33	10.42	589500	10.42
AHPI.US	Allied Healthcare Products Inc	20230530	0.0022	0.0022	0.0022	0.0022	0	0.0022
AIH.US	Aesthetic Medical International Holdings Group Limited	20230530	0.87	0.87	0.86	0.86	1100	0.86	down	down	correct
AIHS.US	Senmiao Technology Limited	20230530	0.795	0.8	0.721	0.722	31600	0.722	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230530	7	7.81	6.87	7.26	460900	7.26	up	up	correct
AIRG.US	Airgain Inc	20230530	5.65	5.99	5.65	5.79	16700	5.79	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230530	7.58	8.335	7.43	8.2	334500	8.2	up	up	correct
AIRT.US	Air T Inc	20230530	27.4	28.12	26.05	26.5	10600	26.5	down	down	correct
AIRTP.US	Air T Inc	20230530	19.796	19.9	19.796	19.9	700	19.9	up	up	correct
AKAM.US	Akamai Technologies Inc	20230530	91.06	92.72	91.06	92.11	1745100	92.11	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230530	1.26	1.4	0.9	0.959	6131400	0.959	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230530	44.79	45.5	43.76	43.89	267100	43.89	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230530	3	3.21	3	3.16	249900	3.16	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230530	0.182	0.194	0.17	0.185	168000	0.185	up	down	incorrect
AKU.US	Akumin Inc	20230530	0.41	0.42	0.394	0.4	34400	0.4	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230530	5.56	5.93	5.45	5.76	70600	5.76	up	down	incorrect
ALCO.US	Alico Inc	20230530	23.9	24.13	23.66	23.81	28858	23.7634	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230530	9.43	9.67	9.18	9.34	571300	9.34	down	down	correct
ALEC.US	Alector Inc	20230530	7.57	7.68	7.29	7.34	707600	7.34	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230530	41.13	41.48	39.66	40.26	1665100	40.26	down	down	correct
ALGN.US	Align Technology Inc	20230530	283.79	287.06	281.86	284.95	547700	284.95	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230530	1.11	1.14	1.09	1.14	46000	1.14	up	up	correct
ALGT.US	Allegiant Travel Company	20230530	100.46	101.61	97.64	97.76	194900	97.76	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230530	6.13	6.195	5.52	5.73	685700	5.73	down	down	correct
ALIM.US	Alimera Sciences Inc	20230530	2.57	2.69	2.56	2.645	139000	2.645	up	up	correct
ALKS.US	Alkermes plc	20230530	29.11	29.3	28.56	29.18	969600	29.18	up	up	correct
ALKT.US	Alkami Technology Inc	20230530	14.51	14.56	14.08	14.25	214800	14.25	down	down	correct
ALLK.US	Allakos Inc	20230530	4.6	4.81	4.52	4.75	899400	4.75	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230530	5.53	5.67	5.16	5.19	2372100	5.19	down	down	correct
ALLT.US	Allot Ltd	20230530	2.75	2.78	2.59	2.73	15900	2.73	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230530	186.71	190.46	186.19	186.46	557400	186.46	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230530	10.52	10.52	10.52	10.52	0	10.52
ALOT.US	AstroNova Inc	20230530	15.02	15.5	15.02	15.49	6800	15.49	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230530	10.23	10.23	10.23	10.23	100	10.23
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230530	10.24	10.24	10.24	10.24	0	10.24
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230530	0.1301	0.1313	0.13	0.1313	9445	0.1313	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20230530	9.87	10.01	9.375	9.95	158600	9.95	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230530	2.48	2.73	2.41	2.51	54700	2.51	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20230530	50.47	50.75	48.66	49.73	205300	49.73	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230530	1.585	1.587	1.48	1.5	9300	1.5	down	down	correct
ALRS.US	Alerus Financial Corporation	20230530	16.68	17.22	16.68	17.13	53963	16.9526	up	up	correct
ALT.US	Altimmune Inc	20230530	4.15	4.17	3.98	4	1428400	4	down	down	correct
ALTO.US	Alto Ingredients Inc	20230530	2.08	2.12	2.01	2.03	645900	2.03	down	up	incorrect
ALTR.US	Altair Engineering Inc	20230530	75.12	76.16	74.81	75.56	289800	75.56	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230530	10.09	10.09	10.09	10.09	25200	10.09
ALTUU.US	Altitude Acquisition Corp	20230530	10.12	10.12	10.12	10.12	0	10.12
ALTUW.US	Altitude Acquisition Corp	20230530	0.052	0.065	0.052	0.0648	5908	0.0648	up	up	correct
ALVR.US	AlloVir Inc	20230530	3.9	4.13	3.7	3.72	179800	3.72	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20230530	6.81	7.12	6.6	6.68	171300	6.68	down	down	correct
ALYA.US	Alithya Group Inc	20230530	1.79	1.83	1.73	1.74	5700	1.74	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230530	0.65	0.676	0.64	0.64	176200	0.64	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230530	14.78	14.78	14.27	14.46	186100	14.46	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20230530	10.18	10.18	10.18	10.18	300	10.18
AMAOU.US	American Acquisition Opportunity Inc	20230530	10.5	10.5	10.5	10.5	0	10.5
AMAOW.US	American Acquisition Opportunity Inc	20230530	0.0305	0.0305	0.0305	0.0305	154	0.0305
AMAT.US	Applied Materials Inc	20230530	138	138.8	135.485	136.57	7753836	136.57	down	down	correct
AMBA.US	Ambarella Inc	20230530	80.98	83.16	79	81.96	2538600	81.96	up	up	correct
AMCX.US	AMC Networks Inc	20230530	12.18	12.37	11.6	11.78	573100	11.78	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20230530	130.415	130.79	123.51	125.27	98902281	125.27	down	up	incorrect
AMED.US	Amedisys Inc	20230530	77.02	77.83	75.16	75.35	384200	75.35	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230530	31.41	31.66	30.79	30.93	86000	30.93	down	up	incorrect
AMGN.US	Amgen Inc	20230530	215.03	219	214.72	218.53	3125900	218.53	up	up	correct
AMKR.US	Amkor Technology Inc	20230530	26.21	26.365	24.85	25.37	1122712	25.2968	down	down	correct
AMNB.US	American National Bankshares Inc	20230530	28.23	28.23	27.86	27.86	4800	27.5691	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20230530	36.58	36.77	36.21	36.37	26300	36.37	down	down	correct
AMPG.US	AmpliTech Group Inc	20230530	2.41	2.525	2.4	2.41	33500	2.41
AMPGW.US	AmpliTech Group Inc	20230530	0.264	0.4	0.25	0.382	2500	0.382	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230530	44.14	45	43.91	44.34	282700	44.34	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230530	9.3	9.47	9.14	9.24	652900	9.24	down	down	correct
AMRK.US	A	20230530	35.61	35.79	34.935	35.06	78500	35.06	down	down	correct
AMRN.US	Amarin Corporation plc	20230530	1.18	1.2	1.13	1.16	1850500	1.16	down	down	correct
AMRS.US	Amyris Inc	20230530	0.69	0.76	0.69	0.75	2344500	0.75	up	up	correct
AMSC.US	American Superconductor Corporation	20230530	4.07	4.36	4.02	4.24	137200	4.24	up	up	correct
AMSF.US	AMERISAFE Inc	20230530	51.49	51.49	50.94	51.41	52023	51.0788	down	down	correct
AMST.US	Amesite Inc	20230530	4.6	4.98	4.15	4.37	250000	4.37	down	down	correct
AMSWA.US	American Software Inc	20230530	12.68	13	12.61	12.67	98400	12.67	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230530	18.73	18.73	18.3	18.52	39900	18.52	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230530	0.264	0.264	0.25	0.256	208400	0.256	down	down	correct
AMTX.US	Aemetis Inc	20230530	4.25	4.605	4.18	4.37	886100	4.37	up	up	correct
AMWD.US	American Woodmark Corporation	20230530	64.5	64.5	62.57	62.66	112500	62.66	down	down	correct
AMZN.US	Amazon.com Inc	20230530	122.37	122.92	119.86	121.66	64314800	121.66	down	down	correct
ANAB.US	AnaptysBio Inc	20230530	18.61	19	18.4	18.55	102500	18.55	down	down	correct
ANDE.US	The Andersons Inc	20230530	40.89	41.19	39.36	40.54	111899	40.3759	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230530	2.38	2.38	2.38	2.38	100	2.38
ANGI.US	Angi Inc	20230530	3.27	3.31	3	3.03	854200	3.03	down	down	correct
ANGN.US	Angion Biomedica Corp	20230530	1.06	1.12	0.9602	0.99	679911	9.9	down	down	correct
ANGO.US	AngioDynamics Inc	20230530	9.32	9.64	9.27	9.41	184800	9.41	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230530	27.26	27.57	26.74	27.06	46900	27.06	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230530	46.2	46.7	44.88	44.95	63779	44.95	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230530	3.3	3.34	3	3.16	89000	3.16	down	down	correct
ANNX.US	Annexon Inc	20230530	2.75	2.999	2.5	2.73	1968600	2.73	down	down	correct
ANPC.US	AnPac Bio	20230530	4.8273	4.8273	4.3	4.39	13167	4.39	down	down	correct
ANSS.US	ANSYS Inc	20230530	324.45	331.71	324.15	329.16	991800	329.16	up	up	correct
ANTE.US	AirNet Technology Inc	20230530	1.15	1.15	1.1	1.14	2900	1.14	down	down	correct
ANY.US	Sphere 3D Corp	20230530	0.3047	0.319	0.3032	0.3149	93838	2.2043	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230530	10.11	10.11	10.11	10.11	0	10.11
ANZUU.US	Anzu Special Acquisition Corp I	20230530	10.14	10.14	10.14	10.14	0	10.14
ANZUW.US	Anzu Special Acquisition Corp I	20230530	0.0351	0.0351	0.0351	0.0351	403	0.0351
AOSL.US	Alpha and Omega Semiconductor Limited	20230530	29.18	29.24	27.79	28.01	223900	28.01	down	down	correct
AOUT.US	American Outdoor Brands Inc	20230530	7.32	7.62	7.32	7.51	18100	7.51	up	up	correct
APA.US	APA Corporation	20230530	32.7	32.93	31.74	32.24	5962400	32.24	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230530	10.12	10.12	10.12	10.12	0	10.12
APDN.US	Applied DNA Sciences Inc	20230530	1.08	1.12	1.05	1.1	59300	1.1	up	up	correct
APEI.US	American Public Education Inc	20230530	5.62	5.65	5.17	5.22	77900	5.22	down	down	correct
API.US	Agora Inc	20230530	2.945	3.0098	2.86	2.86	789169	2.86	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20230530	87.19	87.64	85.39	86.91	978200	86.91	down	down	correct
APLT.US	Applied Therapeutics Inc	20230530	1.31	1.33	1.28	1.3	61400	1.3	down	down	correct
APM.US	Aptorum Group Limited	20230530	3.11	3.19	3.05	3.1	9800	3.1	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230530	10.215	10.22	10.215	10.22	8400	10.22	up	up	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230530	10.21	10.21	10.21	10.21	3	10.21
APOG.US	Apogee Enterprises Inc	20230530	38.51	38.51	37.45	37.71	98933	37.71	down	up	incorrect
APP.US	AppLovin Corporation	20230530	24.61	24.91	24.115	24.23	2196400	24.23	down	up	incorrect
APPF.US	AppFolio Inc	20230530	143.67	145.83	139.82	140.49	55400	140.49	down	down	correct
APPH.US	AppHarvest Inc	20230530	0.458	0.46	0.44	0.44	755200	0.44	down	down	correct
APPHW.US	AppHarvest Inc	20230530	0.0475	0.0475	0.031	0.0387	43269	0.0387	down	up	incorrect
APPN.US	Appian Corporation	20230530	41.21	41.925	40.83	41.46	240100	41.46	up	down	incorrect
APPS.US	Digital Turbine Inc	20230530	9.2	9.29	8.5173	8.83	4320812	8.83	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230530	3.4	3.8	3.33	3.8	16800	3.8	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230530	10.35	10.35	10.35	10.35	0	10.35
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230530	0.1101	0.1101	0.11	0.11	95285	0.11	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20230530	0.43	0.4416	0.41	0.4176	11997	6.264	down	down	correct
APTX.US	Aptinyx Inc	20230530	0.0706	0.0714	0.0706	0.0706	170628	0.0706
APVO.US	Aptevo Therapeutics Inc	20230530	1.67	1.68	1.61	1.63	48200	1.63	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230530	1.68	1.72	1.59	1.6	29100	1.6	down	down	correct
APYX.US	Apyx Medical Corporation	20230530	6.69	6.72	6.15	6.18	100700	6.18	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20230530	0.48	0.51	0.48	0.5	113100	0.5	up	down	incorrect
AQMS.US	Aqua Metals Inc	20230530	1.01	1.04	1	1.01	104100	1.01
AQST.US	Aquestive Therapeutics Inc	20230530	2.17	2.22	1.99	2.06	869700	2.06	down	down	correct
ARAV.US	Aravive Inc	20230530	1.65	1.769	1.595	1.63	730600	1.63	down	down	correct
ARAY.US	Accuray Incorporated	20230530	3.62	3.74	3.55	3.61	316600	3.61	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230530	2.36	2.417	2.14	2.25	283900	2.25	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230530	0.25	0.25	0.22	0.22	3181	0.22	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20230530	10.18	10.18	10.18	10.18	100	10.18
ARBGU.US	Aequi Acquisition Corp	20230530	10.16	10.16	10.16	10.16	0	10.16
ARBK.US	Argo Blockchain plc American Depositary Shares	20230530	1.19	1.25	1.16	1.19	113800	1.19
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230530	6.37	6.38	6.14	6.14	3700	6.14	down	up	incorrect
ARCB.US	ArcBest Corporation	20230530	86.97	88.15	86.56	87.32	204200	87.32	up	up	correct
ARCC.US	Ares Capital Corporation	20230530	18.87	18.92	18.77	18.88	1510043	18.4043	up	up	correct
ARCE.US	Arco Platform Limited	20230530	11.7	12.16	11.7	12.15	70100	12.15	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20230530	27.5	27.82	25.66	26.6	240500	26.6	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230530	0.19	0.19	0.18	0.19	76000	0.19
ARDX.US	Ardelyx Inc	20230530	3.24	3.47	3.185	3.23	3903400	3.23	down	down	correct
AREC.US	American Resources Corporation	20230530	1.44	1.49	1.36	1.4	241600	1.4	down	down	correct
ARGO.US	PA	20230530	21.76	22.1	21.16	21.55	12284	21.55	down	down	correct
ARGX.US	argenx SE	20230530	400.3	400.3	391.56	392.36	305600	392.36	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20230530	7.15	7.361	7.11	7.13	723200	7.13	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230530	10.55	10.55	10.55	10.55	100	10.55
ARKO.US	Arko Corp	20230530	7.47	7.47	7.26	7.29	243900	7.29	down	down	correct
ARKOW.US	Arko Corp	20230530	1.29	1.29	1.2	1.2	9602	1.2	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20230530	17.91	18.24	17.91	18.24	1000	18.24	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20230530	18.26	18.26	17.07	17.62	918300	17.62	down	down	correct
AROW.US	Arrow Financial Corporation	20230530	19.34	19.41	18.87	19.22	41300	18.9355	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230530	1.38	1.43	1.19	1.26	2616700	1.26	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230530	0.37	0.37	0.37	0.37	1657	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230530	8.37	8.63	7.79	7.81	1681400	7.81	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20230530	10.36	10.4	10.36	10.38	99000	10.38	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20230530	10.49	10.92	10.45	10.47	900	10.47	down	down	correct
ARRWW.US	Arrowroot Acquisition Corp	20230530	0.1897	0.1897	0.1599	0.17	3603	0.17	down	down	correct
ARRY.US	Array Technologies Inc	20230530	23.59	23.865	22.01	22.74	4067800	22.74	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20230530	10.51	10.51	10.51	10.51	500	10.51
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230530	0.0755	0.0755	0.03	0.0338	44950	0.0338	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20230530	1.71	1.75	1.71	1.72	3600	1.72	up	up	correct
ARTNA.US	Artesian Resources Corporation	20230530	48.91	50.07	48.91	49.05	70600	49.05	up	up	correct
ARTW.US	Art's	20230530	2.44	2.44	2.36	2.42	1400	2.42	down	up	incorrect
ARVL.US	Arrival	20230530	3.87	4.49	3.85	3.91	1601100	3.91	up	down	incorrect
ARVN.US	Arvinas Inc	20230530	22.83	23.38	21.76	21.9	289100	21.9	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230530	33.5	34.383	32.3	32.78	725200	32.78	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230530	10.44	10.44	10.44	10.44	100	10.44
ARYE.US	ARYA Sciences Acquisition Corp V	20230530	10.38	10.38	10.38	10.38	100	10.38
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230530	20.4	20.4	20.4	20.4	0	20.4
ASLE.US	AerSale Corporation	20230530	16.88	16.915	16.56	16.73	123400	16.73	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20230530	3.87	3.899	3.59	3.72	42500	3.72	down	down	correct
ASMB.US	Assembly Biosciences Inc	20230530	0.97	1.02	0.945	0.95	104800	0.95	down	down	correct
ASML.US	ASML Holding N.V	20230530	743.13	747.13	725.55	728.26	1411100	728.26	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230530	49.87	49.87	48.19	48.88	1442588	48.795	down	up	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20230530	10.69	10.69	10.69	10.69	0	10.69
ASPAU.US	Abri SPAC I Inc Unit	20230530	10.36	10.36	10.36	10.36	2	10.36
ASPS.US	Altisource Portfolio Solutions S.A	20230530	4.72	4.72	4.49	4.54	31400	4.54	down	down	correct
ASPU.US	Aspen Group Inc	20230530	0.1575	0.1575	0.141	0.141	34820	0.141	down	down	correct
ASRT.US	Assertio Holdings Inc	20230530	6.5	6.54	6.06	6.46	2442800	6.46	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230530	2.82	2.88	2.77	2.83	17300	2.83	up	up	correct
ASTC.US	Astrotech Corporation	20230530	11.16	11.36	11.1	11.27	2200	11.27	up	down	incorrect
ASTE.US	Astec Industries Inc	20230530	38.62	38.75	37.71	37.75	45300	37.75	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230530	7.27	7.27	6.71	6.87	961600	6.87	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230530	1.5	1.5	1.35	1.35	97544	1.35	down	up	incorrect
ASTR.US	Astra Space Inc	20230530	0.36	0.365	0.35	0.353	854600	0.353	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230530	5.5	5.56	5.25	5.44	956600	5.44	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230530	1.63	1.63	1.55	1.57	5159	1.57	down	up	incorrect
ASUR.US	Asure Software Inc	20230530	11.86	11.95	11.45	11.65	210432	11.65	down	down	correct
ASYS.US	Amtech Systems Inc	20230530	9.44	9.49	8.93	8.93	21800	8.93	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230530	1.8	1.88	1.76	1.79	487500	1.79	down	up	incorrect
ATCOL.US	Atlas Corp	20230530	23.48	23.5	23.48	23.5	1000	23.5	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20230530	14.18	15	14.1	14.84	730900	14.84	up	up	correct
ATER.US	Aterian Inc	20230530	0.59	0.61	0.55	0.572	865400	0.572	down	down	correct
ATEX.US	Anterix Inc	20230530	32.31	33.475	32.28	32.7	115600	32.7	up	down	incorrect
ATHA.US	Athira Pharma Inc	20230530	2.65	2.725	2.65	2.7	156700	2.7	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20230530	2.81	2.92	2.71	2.78	13200	2.78	down	down	correct
ATHX.US	Athersys Inc	20230530	0.98	0.99	0.95	0.99	55500	0.99	up	up	correct
ATIF.US	ATIF Holdings Limited	20230530	1.63	1.63	1.606	1.606	500	1.606	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20230530	35.72	35.72	33.84	34.24	25600	34.24	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230530	21.75	22.1	21.5	22	2600	22	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20230530	18.85	19.5	18.85	19.4	8100	18.923	up	up	correct
ATLO.US	Ames National Corporation	20230530	18.22	18.24	18.02	18.12	9200	18.12	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230530	0.0975	0.0975	0.0975	0.0975	100	0.0975
ATNF.US	180 Life Sciences Corp	20230530	1.16	1.18	1.082	1.15	102500	1.15	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230530	0.0139	0.0165	0.0139	0.0159	106512	0.0159	up	up	correct
ATNI.US	ATN International Inc	20230530	38.12	39.3289	37.545	37.81	33377	37.5916	down	down	correct
ATNX.US	Athenex Inc	20230530	0.17	0.19	0.12	0.13	208739	0.13	down	down	correct
ATOM.US	Atomera Incorporated	20230530	10.06	10.45	9.63	9.89	395300	9.89	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230530	0.84	0.95	0.79	0.92	1175100	0.92	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230530	1.76	1.87	1.615	1.62	1590700	1.62	down	up	incorrect
ATRC.US	AtriCure Inc	20230530	46.86	47.24	45.61	45.71	179700	45.71	down	up	incorrect
ATRI.US	Atrion Corporation	20230530	500	500	500	500	2047	498.0126
ATRO.US	Astronics Corporation	20230530	16.34	16.43	16.05	16.1	77100	16.1	down	up	incorrect
ATSG.US	Air Transport Services Group Inc	20230530	17.5	17.77	17.2	17.36	659400	17.36	down	down	correct
ATVI.US	Activision Blizzard Inc	20230530	79	80.27	78.89	80.02	8191000	80.02	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20230530	1.13	1.14	1.06	1.11	57200	1.11	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230530	11	11.35	10.44	10.65	128100	10.65	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20230530	1.66	1.69	1.6	1.6	39040	1.6	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20230530	25.86	26.04	25.15	26.04	557900	26.04	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230530	19.64	20.15	19.64	19.92	11655	19.92	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230530	21.5	22	21.5	22	2433	21.7244	up	up	correct
AUDC.US	AudioCodes Ltd	20230530	8.68	8.76	8.6	8.6	280000	8.6	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230530	3.72	3.97	3.7	3.75	160600	3.75	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230530	0.66	0.79	0.66	0.79	162800	0.79	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230530	9.5	9.63	9	9.05	2583200	9.05	down	down	correct
AUR.US	Aurora Innovation Inc	20230530	1.37	1.41	1.315	1.34	1625500	1.34	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230530	11.24	11.65	11.2	11.4	36300	11.4	up	up	correct
AURC.US	Aurora Acquisition Corp	20230530	10.25	10.25	10.25	10.25	500	10.25
AURCU.US	Aurora Acquisition Corp	20230530	10.27	10.27	10.24	10.27	1500	10.27
AUROW.US	Aurora Innovation Inc	20230530	0.16	0.16	0.145	0.15	16314	0.15	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20230530	2.81	3.25	2.81	3.21	1118700	3.21	up	up	correct
AUUD.US	Auddia Inc	20230530	0.46	0.46	0.41	0.427	56100	0.427	down	down	correct
AUUDW.US	Auddia Inc	20230530	0.069	0.08	0.069	0.08	1208	0.08	up	up	correct
AUVI.US	Applied UV Inc	20230530	0.4482	0.4482	0.35	0.3779	294580	1.8895	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230530	21.25	21.399	20.95	21.399	4200	21.18	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20230530	10.61	10.61	10.61	10.61	0	10.61
AVAH.US	Aveanna Healthcare Holdings Inc	20230530	1.06	1.25	1.06	1.19	552500	1.19	up	up	correct
AVAV.US	AeroVironment Inc	20230530	92.6	93.87	91.28	91.74	251400	91.74	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20230530	0.08	0.19	0.08	0.18	295098	0.18	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20230530	13.89	13.89	13.09	13.34	988700	13.34	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230530	9.32	9.6	9.27	9.36	2161300	9.36	up	up	correct
AVGO.US	Broadcom Inc	20230530	835.12	921.7799	798.81	803.34	11691200	799.0828	down	down	correct
AVGR.US	Avinger Inc	20230530	0.576	0.576	0.53	0.562	21400	0.562	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230530	10.5	10.5	10.5	10.5	0	10.5
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230530	0.0101	0.0101	0.0101	0.0101	753	0.0101
AVID.US	Avid Technology Inc	20230530	24.14	24.56	23.65	23.99	689600	23.99	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230530	4.69	4.694	4.06	4.12	1103737	4.12	down	down	correct
AVNW.US	Aviat Networks Inc	20230530	31.24	31.41	30.61	30.71	53500	30.71	down	down	correct
AVO.US	Mission Produce Inc	20230530	12.4	12.4752	12.005	12.14	81401	12.14	down	up	incorrect
AVPT.US	Avepoint Inc	20230530	6.41	6.465	6.29	6.43	786600	6.43	up	down	incorrect
AVPTW.US	AVPTW	20230530	1.07	1.13	1.0501	1.07	22809	1.07
AVRO.US	AVROBIO Inc	20230530	1.16	1.17	1.07	1.11	1171700	1.11	down	down	correct
AVT.US	Avnet Inc	20230530	45.52	46.03	44.53	44.98	569800	44.681	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230530	17.78	18	15.75	15.84	97000	15.84	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230530	3.01	3.01	2.82	2.87	11900	2.87	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230530	9.45	9.5	9.07	9.18	651100	9.18	down	down	correct
AWH.US	Aspira Women's Health Inc	20230530	3.51	3.5854	3.05	3.29	41558	3.29	down	down	correct
AWRE.US	Aware Inc	20230530	1.6	1.6	1.58	1.6	16900	1.6
AXAS.US	Abraxas Petroleum Corporation	20230530	0.18	0.18	0.18	0.18	0	0.18
AXDX.US	Accelerate Diagnostics Inc	20230530	0.74	0.75	0.66	0.68	339700	0.68	down	down	correct
AXGN.US	AxoGen Inc	20230530	8.93	8.98	8.64	8.71	90300	8.71	down	up	incorrect
AXLA.US	Axcella Health Inc	20230530	0.402	0.424	0.402	0.404	59500	0.404	up	up	correct
AXNX.US	Axonics Inc	20230530	48.97	49.19	47.97	48.13	341100	48.13	down	up	incorrect
AXON.US	Axon Enterprise Inc	20230530	196	197.49	191.9	193.16	717200	193.16	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230530	70.12	70.25	68.6	69.45	748100	69.45	down	down	correct
AXTI.US	AXT Inc	20230530	3.7	3.71	3.5	3.61	241000	3.61	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230530	24.38	24.52	24.129	24.37	372000	24.37	down	down	correct
AYRO.US	Ayro Inc	20230530	0.5535	0.5654	0.535	0.5587	63633	0.5587	up	up	correct
AYTU.US	Aytu Biopharma Inc	20230530	1.77	1.79	1.66	1.69	58300	1.69	down	down	correct
AZN.US	AstraZeneca PLC	20230530	72.84	72.86	71.23	71.43	4071400	71.43	down	up	incorrect
AZPN.US	Aspen Technology Inc	20230530	164.52	168.58	162.88	163.36	228900	163.36	down	down	correct
AZYO.US	Aziyo Biologics Inc	20230530	2.08	2.08	2	2.08	27000	2.08
BAC.US	PQ	20230530	18.58	18.6	18.4501	18.55	101010	18.55	down	down	correct
BAND.US	Bandwidth Inc	20230530	11.92	12.32	11.65	11.79	337200	11.79	down	down	correct
BANF.US	BancFirst Corporation	20230530	86.53	88.83	84.96	88.1	90413	87.7057	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230530	26.6501	26.6501	26.6501	26.6501	129	26.2059
BANR.US	Banner Corporation	20230530	45.96	46	44.54	45.19	112700	45.19	down	down	correct
BANX.US	StoneCastle Financial Corp	20230530	16.2	16.935	15.6	16.88	23855	16.4923	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230530	6.26	6.81	5.69	5.89	55200	5.89	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230530	19.68	19.96	19.31	19.65	413000	19.65	down	down	correct
BATRA.US	The Liberty Braves Group	20230530	37.67	37.91	37.49	37.61	22600	37.61	down	down	correct
BATRK.US	The Liberty Braves Group	20230530	37.01	37.06	36.588	36.72	55200	36.72	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20230530	0.2924	0.3238	0.22	0.2558	35502716	0.2558	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230530	6.99	7.11	6.95	7.04	40000	7.04	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230530	1.06	1.09	1.05	1.06	20100	1.06
BBI.US	Brickell Biotech Inc	20230530	0.59	0.6175	0.57	0.59	56195	0.59
BBIG.US	Vinco Ventures Inc	20230530	2.3	2.32	2.17	2.175	170800	2.175	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230530	13.93	14.38	13.43	13.54	1317700	13.54	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230530	0.178	0.178	0.154	0.1625	24741	4.875	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20230530	0.024	0.024	0.024	0.024	0	0.024
BBQ.US	BBQ Holdings Inc	20230530	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230530	83.81	84.39	83	84.02	25300	84.02	up	up	correct
BCAB.US	BioAtla Inc	20230530	3.15	3.355	3.02	3.03	479700	3.03	down	down	correct
BCBP.US	BCB Bancorp Inc	20230530	11.02	11.07	10.8	10.98	41200	10.98	down	down	correct
BCDA.US	BioCardia Inc	20230530	1.69	1.82	1.68	1.77	55000	1.77	up	down	incorrect
BCEL.US	Atreca Inc	20230530	1.07	1.09	1.01	1.06	50200	1.06	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230530	2.99	3.01	2.5	2.94	1605727	2.94	down	down	correct
BCML.US	BayCom Corp	20230530	16.0601	16.43	16.0601	16.26	17780	16.1647	up	up	correct
BCOV.US	Brightcove Inc	20230530	4.07	4.12	4.03	4.11	66800	4.11	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230530	6.73	6.88	6.73	6.8	10200	6.8	up	up	correct
BCPC.US	Balchem Corporation	20230530	122.43	124.51	122.43	124.51	112000	124.51	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20230530	7.99	8.12	7.86	7.96	2647500	7.96	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230530	10.48	10.48	10.48	10.48	0	10.48
BCTX.US	BriaCell Therapeutics Corp	20230530	5.95	6.14	5.77	5.8	104655	5.8	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20230530	2.69	2.69	2.4899	2.4899	13367	2.4899	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20230530	23.86	24.06	23.28	24.05	61000	24.05	up	up	correct
BDSX.US	Biodesix Inc	20230530	1.44	1.44	1.304	1.41	61200	1.41	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230530	1.78	1.9	1.7665	1.86	21737	1.86	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20230530	32.8	33.19	31.36	31.9	605400	31.9	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230530	2.8	3.0999	2.3	2.36	19763738	2.36	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20230530	0.51	0.59	0.4315	0.48	58315	0.48	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230530	67.65	67.91	66.13	66.5	392300	66.5	down	down	correct
BEEM.US	Beam Global	20230530	12.21	12.365	11.39	11.7	117200	11.7	down	down	correct
BEEMW.US	Beam Global	20230530	6	6	6	6	221	6
BELFA.US	Bel Fuse Inc	20230530	48.45	49.18	46.98	46.98	9000	46.98	down	down	correct
BELFB.US	Bel Fuse Inc	20230530	50	51.95	49.23	49.37	171700	49.37	down	down	correct
BFC.US	Bank First Corporation	20230530	75.26	77.01	73.5101	76.79	7944	76.5243	up	down	incorrect
BFI.US	BurgerFi International Inc	20230530	1.29	1.37	1.22	1.36	87300	1.36	up	up	correct
BFIIW.US	BurgerFi International LLC	20230530	0.0838	0.12	0.0838	0.12	13579	0.12	up	down	incorrect
BFIN.US	BankFinancial Corporation	20230530	7.43	7.83	7.43	7.5	6300	7.5	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20230530	0.47	0.497	0.46	0.481	43500	0.481	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20230530	0.13	0.13	0.1201	0.1201	996	0.1201	down	down	correct
BFST.US	Business First Bancshares Inc	20230530	14.85	15	14.62	14.7	40400	14.7	down	down	correct
BGCP.US	BGC Partners Inc	20230530	4.43	4.44	4.24	4.25	1711100	4.25	down	up	incorrect
BGFDX.US	BGFDX	20230530	20.86	20.86	20.86	20.86	0	20.86
BGFLX.US	BGFLX	20230530	20.83	20.83	20.83	20.83	0	20.83
BGFTX.US	BGFTX	20230530	20.79	20.79	20.79	20.79	0	20.79
BGFV.US	Big 5 Sporting Goods Corporation	20230530	7.8	7.84	7.52	7.81	377900	7.56	up	down	incorrect
BGFVX.US	BGFVX	20230530	21.71	21.71	21.71	21.71	0	21.71
BGNE.US	BeiGene Ltd	20230530	237.26	241.5	224.695	228.27	209500	228.27	down	down	correct
BGRY.US	Berkshire Grey Inc	20230530	1.38	1.39	1.38	1.39	892600	1.39	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230530	0.325	0.3316	0.3125	0.3315	18485	0.3315	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230530	10.27	10.27	10.27	10.27	0	10.27
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230530	1.21	1.22	1.13	1.22	73100	1.22	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20230530	41.44	41.76	40.6	41.5	690800	41.5	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230530	23.56	24.09	23.47	23.79	15200	23.399	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230530	14.56	14.65	14.44	14.56	52400	14.2766
BHFAN.US	Brighthouse Financial Inc	20230530	16.83	16.91	16.6	16.8	41500	16.4773	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230530	23.97	24.71	23.925	24.23	29500	23.8214	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230530	22.45	22.9	22.3	22.51	33400	22.1239	up	up	correct
BIDU.US	Baidu Inc	20230530	125.06	127.96	121.33	123.62	2961100	123.62	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230530	7.79	7.81	7.16	7.44	2227500	7.44	down	down	correct
BIIB.US	Biogen Inc	20230530	297.92	298.95	295	298.69	802600	298.69	up	down	incorrect
BILI.US	Bilibili Inc	20230530	16.9	17.25	16.29	16.57	5829300	16.57	down	down	correct
BIMI.US	BIMI International Medical Inc	20230530	0.9	0.94	0.88	0.88	33700	0.88	down	down	correct
BIOC.US	Biocept Inc	20230530	2.16	2.34	2.15	2.18	195400	2.18	up	up	correct
BIOL.US	BIOLASE Inc	20230530	0.08	0.09	0.08	0.08	14980200	0.08
BIOX.US	Bioceres Crop Solutions Corp	20230530	11.88	11.97	11.53	11.64	51800	11.64	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230530	1.19	1.27	1.17	1.26	1338600	1.26	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20230530	1.17	1.23	1.17	1.2	5468000	1.2	up	up	correct
BIVI.US	BioVie Inc	20230530	6.26	6.49	5.42	5.52	702800	5.52	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230530	0.206	0.22	0.191	0.192	217600	0.192	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230530	31.21	31.46	29.61	29.85	233500	29.85	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230530	3.13	3.19	3.13	3.19	112677	3.0953	up	up	correct
BKNG.US	Booking Holdings Inc	20230530	2595.22	2606.24	2520.1299	2528.77	485700	2528.77	down	down	correct
BKR.US	Baker Hughes Company	20230530	27.13	27.88	27.09	27.8	6324500	27.8	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230530	13.98	14	13.825	14	4154	13.8296	up	up	correct
BKYI.US	BIO	20230530	0.81	0.84	0.78	0.81	7100	0.81
BL.US	BlackLine Inc	20230530	52.15	52.43	49.931	50.04	504700	50.04	down	down	correct
BLBD.US	Blue Bird Corporation	20230530	26.52	27.19	26.29	26.66	188800	26.66	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230530	3.74	3.84	3.6	3.67	37700	3.67	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230530	0.752	0.78	0.742	0.768	199400	0.768	up	up	correct
BLDE.US	Blade Air Mobility Inc	20230530	3.07	3.18	3.07	3.15	329000	3.15	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230530	0.4313	0.48	0.4313	0.4425	54444	0.4425	up	up	correct
BLDP.US	Ballard Power Systems Inc	20230530	4.37	4.48	4.22	4.28	3349000	4.28	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20230530	10.81	10.81	10.81	10.81	1	10.81
BLFS.US	BioLife Solutions Inc	20230530	22.7	23.63	22.62	23.36	225600	23.36	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230530	9.48	9.605	9.43	9.53	67800	9.53	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230530	0.97	1.06	0.97	1.05	60100	1.05	up	up	correct
BLKB.US	Blackbaud Inc	20230530	73	73.6	71.95	72.33	108800	72.33	down	down	correct
BLMN.US	Bloomin' Brands Inc	20230530	24.89	25.08	24	24.14	1569200	24.14	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230530	10.13	10.13	10.13	10.13	5	10.13
BLNK.US	Blink Charging Co	20230530	7	7.255	6.775	6.9	2729000	6.9	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230530	7.5	7.511	6.86	7.06	73800	7.06	down	down	correct
BLRX.US	BioLineRx Ltd	20230530	1.51	1.59	1.49	1.57	404300	1.57	up	up	correct
BLU.US	BELLUS Health Inc	20230530	14.55	14.62	14.54	14.56	816000	14.56	up	up	correct
BLUE.US	bluebird bio Inc	20230530	3.59	3.68	3.23	3.31	3052500	3.31	down	up	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20230530	4.26	4.38	4.17	4.21	99600	4.21	down	up	incorrect
BMAC.US	UN	20230530	10.62	10.62	10.5701	10.62	600	10.62
BMBL.US	Bumble Inc	20230530	17.315	17.44	16.188	16.295	2898000	16.295	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20230530	31.25	34.32	30.501	33.86	417000	33.86	up	up	correct
BMRA.US	Biomerica Inc	20230530	1.5	1.56	1.48	1.54	31800	1.54	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230530	17.39	17.39	16.71	16.83	89600	16.83	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230530	88.2	88.45	86.4	87.22	1107700	87.22	down	down	correct
BNGO.US	Bionano Genomics Inc	20230530	0.65	0.71	0.65	0.69	13183500	0.69	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230530	0.05	0.05	0.047	0.05	17693	0.05
BNIX.US	Bannix Acquisition Corp. Common Stock	20230530	10.42	10.42	10.42	10.42	0	10.42
BNIXR.US	Bannix Acquisition Corp. Right	20230530	0.112	0.1643	0.112	0.1643	1837	0.1643	up	up	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20230530	0.045	0.045	0.045	0.045	100	0.045
BNR.US	Burning Rock Biotech Limited	20230530	2.78	2.9	2.62	2.73	47100	2.73	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20230530	2.86	2.9	2.85	2.9	1600	2.9	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230530	0.25	0.252	0.22	0.23	757100	0.23	down	down	correct
BNTX.US	BioNTech SE	20230530	105.35	105.42	103.05	104.35	610700	104.35	down	down	correct
BOKF.US	BOK Financial Corporation	20230530	83.29	83.95	81.1	83.77	157700	83.77	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230530	1.86	1.86	1.7	1.71	156122	1.71	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20230530	0.69	0.73	0.69	0.719	255100	0.719	up	up	correct
BOOM.US	DMC Global Inc	20230530	16.74	16.74	15.76	16.65	109700	16.65	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230530	3.02	3.08	2.8	2.94	105800	2.94	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230530	8.8	9.49	8.8	9.49	1300	9.4079	up	up	correct
BOXL.US	Boxlight Corporation	20230530	0.2716	0.2842	0.2653	0.2688	40365	2.1504	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230530	57.88	58.26	56.05	56.41	511200	56.41	down	down	correct
BPOP.US	Popular Inc	20230530	59.6	59.83	57.92	59.41	381600	58.86	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230530	25.42	25.42	25.12	25.12	2700	25.12	down	down	correct
BPRN.US	The Bank of Princeton	20230530	24.97	25.42	24.75	24.75	7200	24.75	down	down	correct
BPTH.US	Bio	20230530	1.68	1.7	1.66	1.67	7400	1.67	down	up	incorrect
BPTS.US	Biophytis SA	20230530	2.44	2.54	2.35	2.495	16800	2.495	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230530	15.02	15.45	14.99	15.2	68300	14.809	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230530	12.98	12.98	12.3	12.59	19200	12.231	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230530	13.956	13.956	13.745	13.85	6700	13.452	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20230530	14.729	14.899	14.581	14.73	4900	14.324	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230530	3.19	3.285	3.19	3.275	3239	3.275	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230530	10.74	10.78	10.7	10.7	10100	10.7	down	up	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20230530	0.09	0.0913	0.09	0.0913	4956	0.0913	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20230530	0.11	0.1101	0.1	0.1012	14560	0.1012	down	down	correct
BRID.US	Bridgford Foods Corporation	20230530	12.2	12.37	12.1	12.12	4800	12.12	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230530	8.65	8.72	8.43	8.53	413400	8.53	down	down	correct
BRKR.US	Bruker Corporation	20230530	71.69	72.49	70.13	70.29	508200	70.24	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20230530	0.1584	0.1799	0.1584	0.1777	505	0.1777	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20230530	10.71	10.71	10.71	10.71	1	10.71
BRLIW.US	Brilliant Acquisition Corporation	20230530	0.0161	0.0161	0.0161	0.0161	6	0.0161
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230530	3.52	3.55	3.25	3.29	144400	3.29	down	down	correct
BROG.US	Brooge Energy Limited	20230530	4.96	4.97	4.95	4.95	2600	4.95	down	down	correct
BROGW.US	Brooge Energy Limited	20230530	0.0428	0.07	0.0428	0.0664	334	0.0664	up	down	incorrect
BRP.US	BRP Group Inc	20230530	21.3	21.595	19.76	19.79	614400	19.79	down	down	correct
BRQS.US	Borqs Technologies Inc	20230530	0.23	0.238	0.208	0.215	907800	0.215	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230530	5.4	5.77	5.4	5.72	10900	5.72	up	up	correct
BRY.US	Berry Corporation	20230530	6.39	6.42	6.26	6.34	606700	6.34	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230530	31.53	31.88	30.83	31.45	464400	31.45	down	down	correct
BSBK.US	Bogota Financial Corp	20230530	8.04	8.28	7.585	8	12300	8	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230530	13.94	13.94	13.61	13.75	17300	13.75	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230530	0.087	0.11	0.084	0.107	590295	2.14	up	up	correct
BSGM.US	BioSig Technologies Inc	20230530	1.52	1.64	1.48	1.55	490900	1.55	up	up	correct
BSQR.US	BSQUARE Corporation	20230530	1.14	1.17	1.12	1.17	34000	1.17	up	up	correct
BSRR.US	Sierra Bancorp	20230530	16.25	16.31	16.11	16.2	17700	16.2	down	down	correct
BSVN.US	Bank7 Corp	20230530	23.19	23.38	23.06	23.28	6128	23.128	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20230530	48.26	49.26	48.13	48.49	1398700	48.4417	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230530	18.95	19.62	18.7	18.94	519100	18.94	down	down	correct
BTB.US	Bit Brother Limited	20230530	0.81	0.85	0.81	0.84	25900	0.84	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20230530	2.67	2.67	2.5	2.5	2600	2.5	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20230530	0.165	0.19	0.132	0.19	2100	0.19	up	down	incorrect
BTBT.US	Bit Digital Inc	20230530	2.99	3.3	2.97	3.27	6062800	3.27	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230530	1.23	1.27	1.21	1.23	105900	1.23
BTCY.US	Biotricity Inc. Common Stock	20230530	0.636	0.7	0.615	0.7	58800	0.7	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230530	0.675	0.73	0.67	0.7	121000	0.7	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230530	10.22	10.2215	10.19	10.19	59239	10.19	down	up	incorrect
BTWNU.US	Bridgetown Holdings Limited	20230530	10.28	10.28	10.252	10.28	5100	10.28
BTWNW.US	Bridgetown Holdings Limited	20230530	0.2979	0.2979	0.221	0.221	304145	0.221	down	up	incorrect
BUSE.US	First Busey Corporation	20230530	19.29	19.31	18.915	19.19	153456	19.19	down	down	correct
BVS.US	Bioventus Inc	20230530	2.85	2.95	2.76	2.91	653300	2.91	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230530	1.9	1.9	1.838	1.86	6500	1.86	down	down	correct
BWAC.US	Better World Acquisition Corp	20230530	10.905	10.905	10.9	10.9	3400	10.9	down	down	correct
BWACU.US	Better World Acquisition Corp	20230530	10.82	10.82	10.82	10.82	0	10.82
BWACW.US	Better World Acquisition Corp	20230530	0.0155	0.0155	0.0155	0.0155	643	0.0155
BWAY.US	BrainsWay Ltd	20230530	1.51	1.68	1.51	1.63	643900	1.63	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230530	9.1	9.14	8.935	9.01	55500	9.01	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230530	10.07	10.07	10.07	10.07	0	10.07
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230530	0.1052	0.1052	0.1052	0.1052	4	0.1052
BWEN.US	Broadwind Inc	20230530	4.22	4.22	3.94	4	120200	4	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20230530	23.32	23.85	23.03	23.45	6800	23.45	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20230530	27.02	27.9	27.01	27.15	53800	27.15	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230530	12.47	12.48	11.95	12.11	23000	12.11	down	down	correct
BXRX.US	Baudax Bio Inc	20230530	0.54	0.5508	0.5004	0.5186	125397	0.5186	down	down	correct
BYFC.US	Broadway Financial Corporation	20230530	0.92	0.95	0.92	0.93	55500	0.93	up	up	correct
BYND.US	Beyond Meat Inc	20230530	10.46	10.59	9.955	10.3	2123910	10.3	down	down	correct
BYRN.US	Byrna Technologies Inc	20230530	4.75	4.8	4.62	4.71	55700	4.71	down	up	incorrect
BYSI.US	BeyondSpring Inc	20230530	1.05	1.09	1.03	1.03	23300	1.03	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230530	10.66	10.95	10.43	10.775	32500	10.775	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230530	10.9	10.9	10.9	10.9	100	10.9
BYTSW.US	BYTE Acquisition Corp	20230530	0.085	0.1291	0.068	0.12	6996	0.12	up	up	correct
BZ.US	Kanzhun Ltd ADR	20230530	14.41	14.6	13.35	13.51	5504000	13.51	down	down	correct
BZUN.US	Baozun Inc	20230530	4.12	4.22	3.88	3.96	544800	3.96	down	down	correct
CAAS.US	China Automotive Systems Inc	20230530	4.67	4.82	4.65	4.75	41400	4.75	up	up	correct
CABA.US	Cabaletta Bio Inc	20230530	9.02	9.99	9.02	9.83	527400	9.83	up	up	correct
CAC.US	Camden National Corporation	20230530	31.05	31.25	30.516	30.65	37936	30.65	down	down	correct
CACC.US	Credit Acceptance Corporation	20230530	446	458.98	446	458.98	53400	458.98	up	up	correct
CADCX.US	CADCX	20230530	23.93	23.93	23.93	23.93	0	23.7819
CADE.US	PA	20230530	18.47	18.47	17.6	17.82	11417	17.82	down	down	correct
CADEX.US	CADEX	20230530	24.12	24.12	24.12	24.12	0	23.9554
CADFX.US	CION Ares Diversified Credit Fund W	20230530	24.38	24.38	24.38	24.38	0	24.2179
CADL.US	Candel Therapeutics Inc. Common Stock	20230530	1.58	1.66	1.45	1.45	19100	1.45	down	down	correct
CADSX.US	CADSX	20230530	24.2	24.2	24.2	24.2	0	24.1845
CADUX.US	CADUX	20230530	24.38	24.38	24.38	24.38	0	24.2081
CADWX.US	CADWX	20230530	24.19	24.19	24.19	24.19	0	24.0293
CAKE.US	The Cheesecake Factory Incorporated	20230530	32.65	32.91	32.03	32.13	750400	32.13	down	down	correct
CALA.US	Calithera Biosciences Inc	20230530	0.35	0.35	0.35	0.35	5630	0.35
CALB.US	California BanCorp	20230530	14.5	14.66	14.435	14.66	7500	14.66	up	up	correct
CALM.US	Cal	20230530	48.48	48.48	47.24	47.48	586900	47.48	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230530	17.25	17.55	16.88	17.18	8700	17.18	down	up	incorrect
CAMP.US	CalAmp Corp	20230530	1.83	1.87	1.77	1.79	97400	1.79	down	down	correct
CAMT.US	Camtek Ltd	20230530	29.86	30.35	29.28	29.54	177200	29.54	down	down	correct
CAN.US	Canaan Inc	20230530	2	2.13	1.925	2.01	4604200	2.01	up	down	incorrect
CANO.US	WT	20230530	0.2025	0.2589	0.2001	0.25	13730	0.25	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20230530	4.47	4.58	4.4	4.4	33100	4.4	down	down	correct
CAR.US	Avis Budget Group Inc	20230530	164.19	164.88	160.5	163.27	328600	163.27	down	down	correct
CARA.US	Cara Therapeutics Inc	20230530	3.48	3.48	3.335	3.44	750500	3.44	down	down	correct
CARE.US	Carter Bankshares Inc	20230530	14.35	14.49	14.3	14.33	47000	14.33	down	down	correct
CARG.US	CarGurus Inc	20230530	19.24	19.345	18.73	19.05	827800	19.05	down	up	incorrect
CARV.US	Carver Bancorp Inc	20230530	3.4	3.59	3.4	3.53	41100	3.53	up	up	correct
CASA.US	Casa Systems Inc	20230530	1.12	1.15	1.07	1.08	204900	1.08	down	up	incorrect
CASH.US	Meta Financial Group Inc	20230530	46.66	46.66	45.05	45.91	139023	45.8633	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20230530	2.74	2.8	2.65	2.78	16300	2.78	up	down	incorrect
CASS.US	Cass Information Systems Inc	20230530	39.46	39.6	38.9	39.5	51700	39.2048	up	up	correct
CASY.US	Casey's General Stores Inc	20230530	230.83	235.14	229.21	229.45	314400	229.45	down	down	correct
CATC.US	Cambridge Bancorp	20230530	52.47	52.49	50.81	52.07	21600	52.07	down	down	correct
CATY.US	Cathay General Bancorp	20230530	30.91	30.95	30.26	30.61	238600	30.61	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230530	9.39	9.39	9.16	9.3	38900	9.3	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230530	0.84	0.904	0.8305	0.88	289220	0.88	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230530	8.76	9	8.735	8.84	841400	8.84	up	up	correct
CBFV.US	CB Financial Services Inc	20230530	19.07	19.12	18.95	18.98	1900	18.98	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20230530	0.23	0.235	0.2255	0.2307	333158	0.2307	up	up	correct
CBNK.US	Capital Bancorp Inc	20230530	17.11	17.11	16.74	16.87	16400	16.87	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20230530	132.27	133.68	131.225	132.31	652965	132.31	up	up	correct
CBRGU.US	Chain Bridge I Units	20230530	10.47	10.47	10.47	10.47	0	10.47
CBRL.US	Cracker Barrel Old Country Store Inc	20230530	102.29	102.46	99.6	100.72	413200	100.72	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230530	48.77	49.05	48.05	48.75	443500	48.4795	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230530	10.53	10.53	10.53	10.53	100	10.53
CCAIU.US	Cascadia Acquisition Corp Unit	20230530	10.5	10.5	10.5	10.5	2	10.5
CCAP.US	Crescent Capital BDC Inc	20230530	13.49	13.76	13.49	13.5	60600	13.1278	up	up	correct
CCB.US	Coastal Financial Corporation	20230530	35.56	35.56	34.76	35.1	18600	35.1	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230530	29.51	30.22	29.51	30.07	12300	29.8927	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20230530	3.19	3.38	3.13	3.35	1454200	3.35	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230530	22.62	23	22.62	22.95	59291	22.7635	up	up	correct
CCEL.US	Cryo	20230530	4.55	4.55	4.5	4.5	6100	4.5	down	down	correct
CCEP.US	Coca	20230530	62.43	62.71	61.96	62.06	1142300	62.06	down	down	correct
CCLFX.US	CCLFX	20230530	10.62	10.62	10.62	10.62	0	10.62
CCLP.US	CSI Compressco LP	20230530	1.04	1.08	1.04	1.07	23900	1.07	up	down	incorrect
CCNE.US	CNB Financial Corporation	20230530	17.86	18	17.21	17.25	59700	17.075	down	down	correct
CCNEP.US	CNB Financial Corporation	20230530	20.99	21.195	20.934	20.934	3200	20.934	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20230530	63.37	63.87	62.71	62.76	220000	62.76	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230530	25.92	26.4	25.8	25.93	259300	25.93	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230530	36.49	36.625	36.02	36.05	85700	36.05	down	up	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230530	10.4501	10.4501	10.4501	10.4501	0	10.4501
CD.US	Chindata Group Holdings Limited	20230530	5.09	5.12	4.98	5.03	1069983	5.03	down	down	correct
CDAK.US	Codiak BioSciences Inc	20230530	0.011	0.019	0.0102	0.0104	162681	0.0104	down	up	incorrect
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230530	10.28	10.28	10.28	10.28	100	10.28
CDLX.US	Cardlytics Inc	20230530	5.88	6.015	5.45	5.55	375713	5.55	down	down	correct
CDMO.US	Avid Bioservices Inc	20230530	15.09	15.42	14.8	15.02	300000	15.02	down	down	correct
CDNA.US	CareDx Inc	20230530	8.01	8.28	7.76	7.97	598500	7.97	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230530	231.98	239	231.51	234.75	3316600	234.75	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230530	1.36	1.37	1.28	1.29	701500	1.29	down	down	correct
CDW.US	CDW Corporation	20230530	175.19	176.14	173.91	174.61	693800	174.61	down	down	correct
CDXC.US	ChromaDex Corporation	20230530	1.45	1.47	1.36	1.4	84900	1.4	down	down	correct
CDXS.US	Codexis Inc	20230530	2.55	2.55	2.31	2.35	888800	2.35	down	down	correct
CDZI.US	Cadiz Inc	20230530	5.28	5.8	5.13	5.18	388100	5.18	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230530	15.95	16.035	15.1	16.035	2700	15.4738	up	up	correct
CEDAX.US	CEDAX	20230530	23.05	23.05	23.05	23.05	0	23.05
CEDIX.US	Destra International & Event	20230530	23.07	23.07	23.07	23.07	0	23.07
CEDLX.US	CEDLX	20230530	23.02	23.02	23.02	23.02	0	23.02
CEDTX.US	CEDTX	20230530	22.92	22.92	22.92	22.92	0	22.92
CELC.US	Celcuity Inc	20230530	10.78	11	10.31	10.61	40000	10.61	down	down	correct
CELH.US	Celsius Holdings Inc	20230530	127.89	128.8	124.31	124.56	823400	124.56	down	up	incorrect
CELU.US	Celularity Inc	20230530	0.61	0.74	0.61	0.726	371100	0.726	up	up	correct
CELUW.US	Celularity Inc	20230530	0.059	0.059	0.051	0.051	81270	0.051	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230530	0.2201	0.3	0.22	0.2954	234539	0.2954	up	up	correct
CENT.US	Central Garden & Pet Company	20230530	36.7	36.96	36.32	36.72	27100	36.72	up	up	correct
CENTA.US	Central Garden & Pet Company	20230530	34.83	35.19	34.32	34.68	204500	34.68	down	up	incorrect
CENX.US	Century Aluminum Company	20230530	8.24	8.24	7.91	8.01	992400	8.01	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230530	33.48	34.025	32.4075	32.54	408834	32.54	down	up	incorrect
CERS.US	Cerus Corporation	20230530	1.96	2.06	1.95	2.04	2262900	2.04	up	up	correct
CERT.US	Certara Inc	20230530	21.32	21.63	21.03	21.18	710200	21.18	down	down	correct
CETX.US	Cemtrex Inc	20230530	9.5	9.85	8.98	9.36	79300	9.36	down	down	correct
CETXP.US	Cemtrex Inc	20230530	0.564	0.665	0.564	0.665	500	0.665	up	up	correct
CEVA.US	CEVA Inc	20230530	24.6	24.94	23.79	24.27	177700	24.27	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20230530	10.13	10.15	9.894	10.07	42500	10.07	down	up	incorrect
CFBK.US	CF Bankshares Inc	20230530	15.66	15.66	15.66	15.66	100	15.66
CFFE.US	CF Acquisition Corp. VIII	20230530	10.75	10.75	10.75	10.75	100	10.75
CFFEU.US	CF Acquisition Corp. VIII	20230530	10.73	10.73	10.73	10.73	0	10.73
CFFEW.US	CF Acquisition Corp. VIII	20230530	0.0699	0.0699	0.0698	0.0698	200	0.0698	down	down	correct
CFFI.US	C&F Financial Corporation	20230530	50.9	50.9	48.555	49.3	11728	48.9167	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230530	6.13	6.19	5.99	6.12	668800	6.12	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230530	10.45	10.45	10.45	10.45	1000	10.45
CFIVU.US	CF Acquisition Corp. IV	20230530	10.46	10.46	10.46	10.46	300	10.46
CFIVW.US	CF Acquisition Corp. IV	20230530	0.094	0.094	0.094	0.094	0	0.094
CFLT.US	Confluent Inc. Class A Common Stock	20230530	29.935	31.195	29.25	30.84	7107200	30.84	up	up	correct
CFMS.US	Conformis Inc	20230530	1.16	1.32	1.105	1.18	372500	1.18	up	up	correct
CFRX.US	ContraFect Corporation	20230530	1.43	1.45	1.29	1.3	117700	1.3	down	down	correct
CG.US	The Carlyle Group Inc	20230530	28.13	28.28	27.71	28.15	2012600	28.15	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230530	18.74	18.943	18.66	18.77	17400	18.77	up	down	incorrect
CGBD.US	TCG BDC Inc	20230530	13.79	13.8496	13.73	13.82	105117	13.4113	up	up	correct
CGC.US	Canopy Growth Corporation	20230530	0.914	0.914	0.84	0.85	7270500	0.85	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230530	21.22	21.22	21.22	21.22	0	21.22
CGEM.US	Cullinan Oncology Inc	20230530	10.12	10.3	9.605	10.12	128600	10.12
CGEN.US	Compugen Ltd	20230530	1.08	1.12	1.04	1.06	525400	1.06	down	down	correct
CGNT.US	Cognyte Software Ltd	20230530	4.5	4.91	4.5	4.85	384720	4.85	up	up	correct
CGNX.US	Cognex Corporation	20230530	55.43	56.02	55.01	55.84	787000	55.84	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230530	9.18	9.22	9.0801	9.13	18151	9.0517	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230530	1.17	1.21	1.12	1.12	58600	1.12	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230530	2.05	2.1	1.988	2.05	21700	2.05
CHCI.US	Comstock Holding Companies Inc	20230530	4.13	4.13	3.76	3.88	45500	3.88	down	down	correct
CHCO.US	City Holding Company	20230530	89.58	89.85	88.03	89.55	48700	89.55	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230530	137.77	139.24	135.23	135.37	329900	135.37	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230530	31.28	31.54	31.08	31.29	233000	31.29	up	up	correct
CHEK.US	Check	20230530	1.49	1.52	1.47	1.49	14700	1.49
CHI.US	Calamos Convertible Opportunities and Income Fund	20230530	10.04	10.126	9.942	9.97	169663	9.8825	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230530	76.39	76.5	74.16	75.52	1556900	75.52	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20230530	57.33	57.33	56.81	56.81	700	56.81	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20230530	63.9	63.9	63.9	63.9	100	63.9
CHKEZ.US	Chesapeake Energy Corporation	20230530	67.92	67.92	67.92	67.92	0	67.92
CHKP.US	Check Point Software Technologies Ltd	20230530	124.33	124.57	122.05	123.44	1063300	123.44	down	down	correct
CHMG.US	Chemung Financial Corporation	20230530	35.81	35.81	35.0101	35.31	8483	35.0329	down	down	correct
CHNR.US	China Natural Resources Inc	20230530	2.02	2.1945	2.02	2.02	1216	2.02
CHRS.US	Coherus BioSciences Inc	20230530	4.35	4.415	4.07	4.15	2263900	4.15	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230530	97.67	98.72	96.52	97.55	1063200	96.9206	down	down	correct
CHSCL.US	CHS Inc	20230530	25.81	25.865	25.7478	25.81	33424	25.3461
CHSCM.US	CHS Inc	20230530	24.97	25.1299	24.82	24.93	15640	24.5126	down	down	correct
CHSCN.US	CHS Inc	20230530	25.1	25.26	25.07	25.1	17573	24.6592
CHSCO.US	CHS Inc	20230530	25.73	25.78	25.7	25.75	14371	25.2797	up	up	correct
CHSCP.US	CHS Inc	20230530	28.95	29	28.9	29	4234	28.5126	up	up	correct
CHTR.US	Charter Communications Inc	20230530	332	336.65	329.53	333.34	1035100	333.34	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230530	36.5	36.75	35.99	36.31	138600	36.31	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230530	5.76	5.82	5.72	5.72	88279	5.6722	down	down	correct
CHX.US	ChampionX Corporation	20230530	26.13	26.34	25.56	26.26	1058200	26.26	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230530	10.06	10.14	10.025	10.05	152405	9.9573	down	down	correct
CIDM.US	Cinedigm Corp	20230530	0.28	0.2888	0.275	0.285	697842	0.285	up	down	incorrect
CIFR.US	Cipher Mining Inc	20230530	2.53	2.6	2.399	2.45	1099100	2.45	down	down	correct
CIFRW.US	Cipher Mining Inc	20230530	0.4807	0.51	0.432	0.51	47447	0.51	up	down	incorrect
CIGI.US	Colliers International Group Inc	20230530	94.88	95.21	93.11	93.16	33136	93.0145	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230530	2.74	2.9368	2.71	2.78	40105	2.78	up	up	correct
CINF.US	Cincinnati Financial Corporation	20230530	97.96	99.015	97.13	98.88	519855	98.1382	up	up	correct
CIVB.US	Civista Bancshares Inc	20230530	15.56	15.67	15.38	15.42	11400	15.42	down	down	correct
CIZN.US	Citizens Holding Company	20230530	12.45	12.45	12.45	12.45	286	12.283
CJJD.US	China Jo	20230530	0.72	0.74	0.71	0.72	720700	0.72
CKPT.US	Checkpoint Therapeutics Inc	20230530	2.78	2.78	2.6	2.66	108300	2.66	down	down	correct
CLAR.US	Clarus Corporation	20230530	8.6	8.82	8.5	8.75	237100	8.75	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230530	10.7	10.7	10.7	10.7	0	10.7
CLBK.US	Columbia Financial Inc	20230530	16.15	16.25	15.88	16.21	170100	16.21	up	up	correct
CLBT.US	Cellebrite DI	20230530	5.83	5.92	5.64	5.74	153100	5.74	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230530	0.9	0.9174	0.883	0.883	3883	0.883	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230530	30.73	31.31	30.5	31.18	283200	31.18	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20230530	0.57	0.613	0.56	0.56	481200	0.56	down	down	correct
CLFD.US	Clearfield Inc	20230530	39	39.73	38.01	38.54	206958	38.54	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230530	7.39	7.39	7.15	7.298	12500	7.298	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230530	1.47	1.75	1.47	1.63	135100	1.63	up	up	correct
CLLS.US	Cellectis S.A	20230530	1.8	1.9	1.8	1.9	63400	1.9	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20230530	16.46	16.55	15.65	15.77	142800	15.77	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230530	4.05	4.06	3.93	3.98	1877800	3.98	down	down	correct
CLNN.US	Clene Inc	20230530	0.96	1.01	0.94	0.95	47600	0.95	down	up	incorrect
CLNNW.US	Clene Inc	20230530	0.0988	0.0988	0.0713	0.0858	2721	0.0858	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230530	11.179	11.179	11.179	11.179	0	11.179
CLOER.US	Clover Leaf Capital Corp. Rights	20230530	0.0887	0.0887	0.0887	0.0887	100	0.0887
CLOEU.US	Clover Leaf Capital Corp. Unit	20230530	11.01	11.01	11.01	11.01	0	11.01
CLOV.US	Clover Health Investments Corp	20230530	0.95	0.9699	0.8503	0.8623	9361694	0.8623	down	down	correct
CLPS.US	CLPS Incorporation	20230530	1.23	1.3	1.13	1.19	79100	1.19	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230530	8.04	8.2	7.7	7.76	110000	7.76	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230530	1.51	1.52	1.48	1.51	54400	1.51
CLRO.US	ClearOne Inc	20230530	2.28	2.45	2.27	2.38	488500	1.3361	up	up	correct
CLSD.US	Clearside Biomedical Inc	20230530	1.07	1.1	1.06	1.06	135700	1.06	down	down	correct
CLSK.US	CleanSpark Inc	20230530	4.51	4.71	4.34	4.47	8455200	4.47	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230530	10.51	10.51	10.46	10.46	800	10.46	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230530	0.25	0.259	0.245	0.25	224800	0.25
CLVRW.US	Clever Leaves Holdings Inc	20230530	0.0242	0.035	0.0235	0.0349	26486	0.0349	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20230530	1.58	1.58	1.54	1.58	8300	1.58
CLXT.US	Calyxt Inc	20230530	28.35	30.5	27.4	29.85	21475	29.85	up	up	correct
CMAX.US	CareMax Inc	20230530	2.52	2.625	2.505	2.59	218100	2.59	up	down	incorrect
CMAXW.US	CareMax Inc	20230530	0.475	0.475	0.475	0.475	106	0.475
CMBM.US	Cambium Networks Corporation	20230530	15.45	15.92	15.351	15.69	110100	15.69	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20230530	37.43	37.43	36.85	37.11	78700	37.11	down	down	correct
CMCSA.US	Comcast Corporation	20230530	39.12	39.76	39.07	39.16	24313500	39.16	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230530	5.14	5.14	5.05	5.13	33086	5.13	down	down	correct
CME.US	CME Group Inc	20230530	176	178.32	175.73	178.2	1501297	177.1262	up	up	correct
CMLS.US	Cumulus Media Inc	20230530	3.23	3.3	3.19	3.19	156800	3.19	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230530	1.62	1.62	1.57	1.58	9000	1.58	down	down	correct
CMPR.US	Cimpress plc	20230530	49.66	49.78	48.54	49.1	87100	49.1	down	down	correct
CMPS.US	COMPASS Pathways plc	20230530	7.65	7.8	7.36	7.46	201116	7.46	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230530	3.02	3.06	2.695	2.81	259200	2.81	down	down	correct
CMRX.US	Chimerix Inc	20230530	1.41	1.43	1.36	1.38	562200	1.38	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230530	12.04	12.17	11.76	11.81	104100	11.81	down	down	correct
CNDT.US	Conduent Incorporated	20230530	3.26	3.265	3.13	3.14	932800	3.14	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230530	1.36	1.36	1.26	1.3	97300	1.3	down	down	correct
CNEY.US	CN Energy Group. Inc	20230530	0.24	0.248	0.23	0.237	198300	0.237	down	down	correct
CNFR.US	Conifer Holdings Inc	20230530	1.645	1.645	1.6	1.6	3000	1.6	down	up	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230530	23.99	23.99	23.99	23.99	522	23.5718
CNNB.US	Cincinnati Bancorp Inc	20230530	14	14	14	14	4900	14
CNOB.US	ConnectOne Bancorp Inc	20230530	14	14.01	13.59	13.75	234000	13.75	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230530	15.33	15.5	15.19	15.19	4000	15.19	down	down	correct
CNRLX.US	CNRLX	20230530	12.56	12.56	12.56	12.56	0	12.56
CNROX.US	CNROX	20230530	7.46	7.46	7.46	7.46	0	6.9936
CNSL.US	Consolidated Communications Holdings Inc	20230530	3.68	3.72	3.63	3.64	178800	3.64	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20230530	1.84	1.849	1.62	1.75	201800	1.75	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230530	4.47	4.6	4.41	4.57	29500	4.57	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20230530	1.16	1.16	1.0601	1.1099	3819	1.1099	down	down	correct
CNTG.US	Centogene N.V	20230530	0.808	0.88	0.8	0.811	23600	0.811	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230530	0.9	1.05	0.837	0.98	732200	0.98	up	up	correct
CNTY.US	Century Casinos Inc	20230530	6.92	6.92	6.81	6.91	37000	6.91	down	down	correct
CNXC.US	Concentrix Corporation	20230530	89.46	89.46	87.2	88.29	402400	88.29	down	down	correct
CNXN.US	PC Connection Inc	20230530	46.06	46.3	44.94	45.26	57900	45.26	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230530	26.19	26.592	25.94	26.19	701400	26.19
COCP.US	Cocrystal Pharma Inc	20230530	2.2	2.33	2.19	2.23	25300	2.23	up	up	correct
CODA.US	Coda Octopus Group Inc	20230530	9.98	10.47	9.83	10.34	173500	10.34	up	up	correct
CODX.US	Co	20230530	1.08	1.1	1.07	1.07	79400	1.07	down	down	correct
COF.US	PN	20230530	16.49	16.775	16.43	16.74	39050	16.74	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20230530	20.76	21	20.33	20.7	9874	20.4786	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20230530	11.25	11.67	11.205	11.39	414681	11.39	up	up	correct
COHR.US	Coherent Inc	20230530	40.5	42.14	37.1	38.49	6764500	38.49	down	up	incorrect
COHU.US	Cohu Inc	20230530	39.17	39.73	38.03	38.05	252700	38.05	down	down	correct
COIN.US	Coinbase Global Inc	20230530	60.1	63.38	59.23	61.17	14814240	61.17	up	down	incorrect
COKE.US	Coca	20230530	673.04	684.48	667.78	667.82	39000	667.82	down	up	incorrect
COLB.US	Columbia Banking System Inc	20230530	20.77	20.85	20.09	20.7	1934100	20.7	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230530	22.58	22.957	21.59	21.8	224300	21.8	down	down	correct
COLM.US	Columbia Sportswear Company	20230530	74.72	75.22	73.92	74.61	253900	74.61	down	down	correct
COMM.US	CommScope Holding Company Inc	20230530	4.48	4.56	4.18	4.19	1812100	4.19	down	down	correct
COMS.US	COMSovereign Holding Corp	20230530	1.65	1.74	1.634	1.65	63700	1.65
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230530	2.01	2.01	2.01	2.01	0	2.01
COMSW.US	COMSovereign Holding Corp	20230530	0.0106	0.0135	0.0106	0.0135	6870	0.0135	up	down	incorrect
CONN.US	Conn's Inc	20230530	4.21	4.53	4.2	4.51	184400	4.51	up	up	correct
CONX.US	CONX Corp	20230530	10.2	10.25	10.2	10.21	10500	10.21	up	down	incorrect
CONXU.US	CONX Corp	20230530	10.3	10.3	10.3	10.3	400	10.3
CONXW.US	CONX Corp	20230530	0.17	0.2	0.17	0.17	6001	0.17
COOLU.US	Corner Growth Acquisition Corp	20230530	10.25	10.35	10.25	10.35	2500	10.35	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20230530	0.045	0.045	0.0357	0.045	15132	0.045
COOP.US	Mr. Cooper Group Inc	20230530	46.13	46.84	46.07	46.82	319700	46.82	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230530	24.03	24.11	23.02	23.05	500300	23.05	down	down	correct
COST.US	Costco Wholesale Corporation	20230530	509.79	514.79	501.59	508.03	2544800	508.03	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230530	10.16	10.16	10.16	10.16	200	10.16
CPHC.US	Canterbury Park Holding Corporation	20230530	22.74	22.94	22.7	22.7	2600	22.6305	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230530	1.59	1.6	1.58	1.59	9300	1.59
CPLP.US	Capital Product Partners L.P	20230530	13.01	13.32	12.95	13.17	31000	13.17	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230530	0.58	0.58	0.551	0.57	35700	0.57	down	down	correct
CPRDX.US	CPRDX	20230530	12.24	12.24	12.24	12.24	0	12.24
CPREX.US	CPREX	20230530	12.27	12.27	12.27	12.27	0	12.27
CPRSX.US	CPRSX	20230530	12.26	12.26	12.26	12.26	0	12.26
CPRT.US	Copart Inc	20230530	88.69	88.93	87.95	88.6	1807700	88.6	down	down	correct
CPRTX.US	CPRTX	20230530	12.23	12.23	12.23	12.23	0	12.23
CPRX.US	Catalyst Pharmaceuticals Inc	20230530	11.45	11.6	11.19	11.55	1495700	11.55	up	up	correct
CPSH.US	CPS Technologies Corporation	20230530	3.02	3.08	3	3.03	10600	3.03	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230530	24.34	24.51	24.14	24.21	44300	24.21	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230530	11.7	11.92	11.59	11.87	32600	11.87	up	up	correct
CPUH.US	UN	20230530	10.622	10.622	10.6	10.62	544	10.62	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230530	14.85	14.94	14.54	14.77	73800	14.6348	down	down	correct
CRAI.US	CRA International Inc	20230530	94.56	94.56	93.7	93.99	28800	93.99	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230530	10.04	10.32	8.81	8.87	73300	8.87	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230530	4.44	4.54	4.17	4.34	800000	4.34	down	down	correct
CRCT.US	Cricut Inc	20230530	8.81	9.41	8.8	9.31	206164	8.5944	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230530	1.67	1.72	1.58	1.6	160800	1.6	down	down	correct
CRDFX.US	CRDFX	20230530	21.22	21.22	21.22	21.22	0	21.22
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230530	21.22	21.22	21.22	21.22	0	21.22
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230530	0.69	0.7	0.67	0.67	86200	0.67	down	down	correct
CRDLX.US	CRDLX	20230530	21.21	21.21	21.21	21.21	0	21.21
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230530	21.22	21.22	21.22	21.22	0	21.22
CRECU.US	Crescera Capital Acquisition Corp Unit	20230530	11	11	11	11	0	11
CREDX.US	CREDX	20230530	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20230530	1.94	1.95	1.81	1.88	38000	1.88	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230530	6.58	6.69	6.51	6.61	114000	6.278	up	up	correct
CREX.US	Creative Realities Inc	20230530	2.57	2.59	2.51	2.54	14200	2.54	down	down	correct
CRIS.US	Curis Inc	20230530	0.84	0.88	0.79	0.8	239300	0.8	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20230530	0.153	0.159	0.146	0.155	2383200	0.155	up	up	correct
CRMD.US	CorMedix Inc	20230530	4.9	5.04	4.8	4.82	197800	4.82	down	up	incorrect
CRMT.US	America's Car	20230530	86.32	88.57	83.63	88.34	58400	88.34	up	up	correct
CRNC.US	Cerence Inc	20230530	27.76	29.215	27.75	28.93	500900	28.93	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230530	1.8	1.81	1.75	1.78	222700	1.78	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20230530	22.15	22.62	21.8	22.05	419800	22.05	down	down	correct
CRON.US	Cronos Group Inc	20230530	1.78	1.78	1.72	1.75	1278900	1.75	down	down	correct
CROX.US	Crocs Inc	20230530	108.12	114.63	108	114.33	2157400	114.33	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230530	65	66.97	62.75	64.63	990900	64.63	down	down	correct
CRSR.US	Corsair Gaming Inc	20230530	20.11	20.72	19.79	19.83	557700	19.83	down	down	correct
CRTD.US	Creatd Inc	20230530	0.0581	0.062	0.055	0.056	599056	0.056	down	down	correct
CRTO.US	Criteo S.A	20230530	32.14	32.4	31.82	31.91	248900	31.91	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20230530	79.8	80.11	76.78	77.52	457300	77.52	down	down	correct
CRVL.US	CorVel Corporation	20230530	194.91	196.22	191.01	192.46	39600	192.46	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230530	2.75	3.24	2.745	3.09	1805100	3.09	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20230530	159.54	160.78	154.91	158.59	6715700	158.59	down	down	correct
CRWS.US	Crown Crafts Inc	20230530	5.14	5.41	5.14	5.14	29253	5.0611
CSBR.US	Champions Oncology Inc	20230530	4.93	4.95	4.9201	4.95	1673	4.95	up	up	correct
CSCO.US	Cisco Systems Inc	20230530	49.99	50.49	49.74	50.17	19074800	50.17	up	down	incorrect
CSGP.US	CoStar Group Inc	20230530	79.01	79.41	78.16	78.65	1667100	78.65	down	down	correct
CSGS.US	CSG Systems International Inc	20230530	48.37	48.41	47.6	47.8	99862	47.5304	down	down	correct
CSIQ.US	Canadian Solar Inc	20230530	43.67	45.29	43.02	43.4	1893100	43.4	down	down	correct
CSPI.US	CSP Inc	20230530	12.4	12.57	12.2	12.57	5400	12.57	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20230530	13.81	13.8699	13.64	13.71	220528	13.6114	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230530	1.32	1.36	1.29	1.315	248604	1.315	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230530	23.838	23.9	23.705	23.859	4800	23.2587	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230530	15.2	16.24	15.1	16.1	36194	15.8717	up	up	correct
CSTE.US	Caesarstone Ltd	20230530	4.85	4.91	4.77	4.8	105100	4.8	down	down	correct
CSTL.US	Castle Biosciences Inc	20230530	26.01	26.7	24.59	24.62	255200	24.62	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230530	12.92	12.92	12.438	12.55	40900	12.55	down	down	correct
CSWC.US	Capital Southwest Corporation	20230530	18.53	18.54	18.34	18.41	299821	17.9127	down	down	correct
CSWI.US	CSW Industrials Inc	20230530	143.51	146.33	143.43	143.85	42600	143.85	up	up	correct
CSX.US	CSX Corporation	20230530	30.72	31.12	30.4	30.97	9079400	30.97	up	up	correct
CTAS.US	Cintas Corporation	20230530	470.33	474.17	467.31	471.59	236700	471.59	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230530	34.83	34.99	34.3	34.61	35332	34.2216	down	down	correct
CTG.US	Computer Task Group Incorporated	20230530	6.89	6.99	6.77	6.99	11500	6.99	up	up	correct
CTHR.US	Charles & Colvard Ltd	20230530	0.95	0.96	0.94	0.94	21000	0.94	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20230530	1.64	1.8	1.64	1.727	21686	1.727	up	up	correct
CTIC.US	CTI BioPharma Corp	20230530	9.03	9.04	9.02	9.02	1648700	9.02	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20230530	8.04	8.19	7.865	7.95	624900	7.95	down	down	correct
CTLP.US	Cantaloupe Inc	20230530	6.32	6.43	6.11	6.17	283900	6.17	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230530	1.73	1.76	1.67	1.68	328200	1.68	down	down	correct
CTRE.US	CareTrust REIT Inc	20230530	18.18	18.7	18.18	18.59	277508	18.3268	up	up	correct
CTRM.US	Castor Maritime Inc	20230530	0.479	0.5	0.47	0.476	514400	0.476	down	down	correct
CTRN.US	Citi Trends Inc	20230530	15.31	15.31	14.63	15.16	378300	15.16	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230530	63.03	63.3	61.84	62.45	2704800	62.45	down	down	correct
CTSO.US	Cytosorbents Corporation	20230530	2.91	2.95	2.72	2.76	45300	2.76	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230530	1.12	1.15	1.1	1.1	605700	1.1	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230530	3.64	3.64	3.63	3.63	5600	3.63	down	up	incorrect
CUE.US	Cue Biopharma Inc	20230530	4	4.18	3.95	4.11	208400	4.11	up	up	correct
CUEN.US	Cuentas Inc	20230530	4.676	4.97	4.64	4.87	13400	4.87	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230530	10.67	10.67	10.67	10.67	100	10.67
CURI.US	CuriosityStream Inc	20230530	0.932	0.958	0.92	0.94	72900	0.94	up	up	correct
CURIW.US	CuriosityStream Inc	20230530	0.0538	0.0538	0.0538	0.0538	101	0.0538
CUTR.US	Cutera Inc	20230530	16.74	16.74	16.3	16.55	449900	16.55	down	down	correct
CVAC.US	CureVac N.V	20230530	9.15	9.3	8.45	8.87	610900	8.87	down	down	correct
CVBF.US	CVB Financial Corp	20230530	12.65	12.68	12.21	12.6	1696010	12.6	down	down	correct
CVCO.US	Cavco Industries Inc	20230530	271.2	271.2	259.1	261.42	62400	261.42	down	down	correct
CVCY.US	Central Valley Community Bancorp	20230530	14.06	14.31	13.94	14.14	14500	14.14	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230530	10.75	10.83	10.04	10.1	274500	10.1	down	down	correct
CVGW.US	Calavo Growers Inc	20230530	32.97	33.22	32.685	32.93	82824	32.8274	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230530	39.31	39.36	38.49	38.73	30500	38.6184	down	down	correct
CVLT.US	Commvault Systems Inc	20230530	69.78	69.87	69.33	69.4	278000	69.4	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20230530	17.82	17.83	17.39	17.7	15500	17.7	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20230530	13.41	13.41	12.14	12.29	86700	12.29	down	down	correct
CVV.US	CVD Equipment Corporation	20230530	6.56	6.85	6.56	6.8	10700	6.8	up	up	correct
CWBC.US	Community West Bancshares	20230530	10.73	10.73	10.73	10.73	400	10.73
CWBR.US	CohBar Inc	20230530	2.7	2.85	2.54	2.71	184000	2.71	up	down	incorrect
CWCO.US	Consolidated Water Co. Ltd	20230530	19.61	19.61	19.23	19.25	81434	19.1835	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20230530	92.25	93.1	91.83	92.56	130000	92.56	up	up	correct
CXDO.US	Crexendo Inc	20230530	1.75	1.75	1.56	1.56	38500	1.56	down	down	correct
CYAD.US	Celyad Oncology SA	20230530	0.5168	0.5168	0.4	0.4	5304	0.4	down	down	correct
CYAN.US	Cyanotech Corporation	20230530	0.99	1.02	0.99	0.99	1500	0.99
CYBR.US	CyberArk Software Ltd	20230530	157	157.89	151.17	151.74	596400	151.74	down	up	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20230530	0.65	0.66	0.63	0.64	18900	0.64	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230530	10.45	11.18	10.42	11.18	2600	11.18	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20230530	4.18	4.425	4.18	4.34	19100	4.34	up	up	correct
CYPS.US	Cyclo3pss Corporation	20230530	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230530	18.92	19.27	18.05	18.63	391900	18.63	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230530	2.28	2.323	2.2	2.28	37300	2.28
CYTH.US	Cyclo Therapeutics Inc	20230530	1.37	1.37	1.27	1.28	29340	1.28	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230530	0.297	0.297	0.297	0.297	0	0.297
CYTK.US	Cytokinetics Incorporated	20230530	37.19	38.02	36.96	37.96	365600	37.96	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230530	0.851	0.875	0.82	0.821	263800	0.821	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230530	0.185	0.185	0.1575	0.1798	1774104	0.1798	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230530	19.5	19.68	18.48	19.44	15900	19.44	down	down	correct
CZR.US	Caesars Entertainment Inc	20230530	42.66	43.4389	41.015	41.21	2826934	41.21	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230530	8.73	8.73	8.6	8.6	2200	8.6	down	down	correct
DADA.US	Dada Nexus Limited	20230530	5.14	5.195	4.81	4.87	2378900	4.87	down	up	incorrect
DAKT.US	Daktronics Inc	20230530	6.46	6.75	6.33	6.37	352900	6.37	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230530	3.82	3.913	3.81	3.81	24900	3.81	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230530	10.21	10.21	10.21	10.21	100	10.21
DARE.US	Daré Bioscience Inc	20230530	0.99	1.02	0.961	1.01	275500	1.01	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230530	0.395	0.413	0.372	0.385	33800	0.385	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20230530	0.079	0.084	0.052	0.075	2200	0.075	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230530	12.47	12.9	11.97	12.02	935700	12.02	down	down	correct
DBGI.US	Digital Brands Group Inc	20230530	0.77	0.77	0.682	0.71	158500	0.71	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230530	3.77	4.15	3.77	3.9	34000	3.9	up	up	correct
DBVT.US	DBV Technologies S.A	20230530	1.83	1.87	1.83	1.85	31800	1.85	up	up	correct
DBX.US	Dropbox Inc	20230530	23	23.06	22.41	22.69	3548400	22.69	down	down	correct
DCBO.US	Docebo Inc	20230530	32.41	33.19	32.41	32.78	19400	32.78	up	down	incorrect
DCGO.US	DocGo Inc	20230530	9.06	9.075	8.82	8.9	300500	8.9	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230530	17.14	17.285	16.6	16.99	157280	16.99	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230530	13.95	14.5	13.684	14.39	28300	14.39	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230530	13.78	14.11	13.43	13.6	320700	13.6	down	down	correct
DCTH.US	Delcath Systems Inc	20230530	7.66	7.91	7.66	7.8	93497	7.8	up	up	correct
DDOG.US	Datadog Inc	20230530	94.93	95.34	92.43	93.69	3435400	93.69	down	up	incorrect
DENN.US	Denny's Corporation	20230530	11.54	11.55	11.16	11.19	434400	11.19	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230530	3.89	4.1	3.86	3.94	3700	3.94	up	up	correct
DFH.US	Dream Finders Homes Inc	20230530	17.88	18.1	17.62	17.94	149100	17.94	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230530	1.52	1.7	1.46	1.52	67100	1.52
DGICA.US	Donegal Group Inc	20230530	14.64	14.81	14.46	14.69	22300	14.69	up	up	correct
DGICB.US	Donegal Group Inc	20230530	13.96	13.96	13.96	13.96	100	13.96
DGII.US	Digi International Inc	20230530	36.13	36.24	35.6	36.09	177300	36.09	down	down	correct
DGLY.US	Digital Ally Inc	20230530	3.62	3.77	3.62	3.77	8800	3.77	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230530	9.5	9.66	9.4	9.6	548800	9.6	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230530	10.83	10.83	10.83	10.83	0	10.83
DHC.US	Diversified Healthcare Trust	20230530	1.16	1.27	1.14	1.26	3052200	1.26	up	up	correct
DHCA.US	DHC Acquisition Corp	20230530	10.28	10.28	10.28	10.28	500	10.28
DHCAU.US	DHC Acquisition Corp	20230530	10.27	10.32	10.27	10.3	1100	10.3	up	down	incorrect
DHCNI.US	DHCNI	20230530	11.95	12.12	11.75	12.11	19400	12.11	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230530	12.7	12.84	12.55	12.72	20442	12.72	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230530	163.03	164.39	162	162.47	14000	160.97	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230530	3.7	3.97	3.622	3.8	115300	3.8	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20230530	32.82	33.07	31.21	31.46	456800	31.46	down	down	correct
DIOD.US	Diodes Incorporated	20230530	96.37	97.37	91.44	91.77	276856	91.77	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230530	10.15	10.15	10.15	10.15	0	10.15
DISAU.US	Disruptive Acquisition Corporation I	20230530	9.945	9.945	9.945	9.945	0	9.945
DISH.US	DISH Network Corporation	20230530	6.7	6.94	6.59	6.71	12414500	6.71	up	up	correct
DJCO.US	Daily Journal Corporation	20230530	289.59	289.59	289.59	289.59	800	289.59
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230530	10.92	10.92	10.92	10.92	100	10.92
DKDCU.US	Data Knights Acquisition Corp	20230530	10.67	10.67	10.67	10.67	0	10.67
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230530	0.0301	0.0301	0.0301	0.0301	4675	0.0301
DKNG.US	DraftKings Inc	20230530	23.64	24.218	23.02	23.29	11174500	23.29	down	down	correct
DLHC.US	DLH Holdings Corp	20230530	9.21	9.6	9.17	9.48	18300	9.48	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230530	11.71	12.62	11.7	12.37	3494300	12.37	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230530	1.82	1.89	1.76	1.81	27500	1.81	down	down	correct
DLTH.US	Duluth Holdings Inc	20230530	5.49	5.66	5.481	5.53	56300	5.53	up	up	correct
DLTR.US	Dollar Tree Inc	20230530	141.9	142.23	138.16	138.48	3243900	138.48	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230530	3.02	3.02	2.72	2.81	76100	2.81	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230530	28.5	28.82	28.15	28.42	59100	28.42	down	up	incorrect
DMRC.US	Digimarc Corporation	20230530	30.82	31.47	29.99	30.56	234900	30.56	down	down	correct
DMTK.US	DermTech Inc	20230530	2.46	2.547	2.39	2.44	160200	2.44	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230530	10.31	10.32	10.31	10.32	1077600	10.32	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230530	10.32	10.32	10.31	10.311	1536700	10.311	down	down	correct
DNLI.US	Denali Therapeutics Inc	20230530	30.09	30.485	28.9	29.27	734400	29.27	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230530	14.82	15.09	14.82	14.98	1353300	14.98	up	up	correct
DOCU.US	DocuSign Inc	20230530	56.3	56.98	55.23	55.97	2915200	55.97	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230530	0.7	0.7162	0.7	0.715	73400	0.715	up	up	correct
DOMO.US	Domo Inc	20230530	13	13.51	12.38	13.23	924800	13.23	up	up	correct
DOOO.US	BRP Inc	20230530	73.6	74.51	73.1509	73.5	64873	73.376	down	down	correct
DORM.US	Dorman Products Inc	20230530	87.19	88.44	87.11	87.44	88300	87.44	up	down	incorrect
DOX.US	Amdocs Limited	20230530	96.67	96.83	95.345	95.77	468764	95.3413	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230530	1.03	1.03	0.96	0.975	752300	0.975	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230530	10.45	10.45	10.45	10.45	0	10.45
DPRO.US	Draganfly Inc. Common Shares	20230530	0.82	0.87	0.777	0.838	315500	0.838	up	up	correct
DRIO.US	DarioHealth Corp	20230530	3.85	3.95	3.81	3.84	37600	3.84	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230530	1.64	1.68	1.51	1.52	155800	1.52	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230530	0.016	0.033	0.016	0.033	19592	0.033	up	up	correct
DRRX.US	DURECT Corporation	20230530	6.14	6.71	6.09	6.49	83700	6.49	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230530	0.34	0.3773	0.34	0.3773	30452	0.3773	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230530	23.76	24.05	23.35	23.91	717163	23.91	up	up	correct
DSEY.US	Diversey Holdings Ltd	20230530	8.35	8.41	8.34	8.36	12268400	8.36	up	up	correct
DSGN.US	Design Therapeutics Inc	20230530	6.26	6.26	5.875	5.99	113900	5.99	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20230530	77.42	78.28	76.72	77.77	158100	77.77	up	up	correct
DSKE.US	Daseke Inc	20230530	6.06	6.17	5.96	6.04	161200	6.04	down	down	correct
DSP.US	Viant Technology Inc	20230530	4.64	4.76	4.44	4.56	142674	4.56	down	down	correct
DSWL.US	Deswell Industries Inc	20230530	2.71	2.89	2.66	2.6601	3829	2.6601	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20230530	0.4306	0.451	0.4264	0.43	7870	0.43	down	down	correct
DTIL.US	Precision BioSciences Inc	20230530	0.76	0.853	0.741	0.84	871900	0.84	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230530	10.25	10.25	10.25	10.25	100	10.25
DTOCU.US	Digital Transformation Opportunities Corp	20230530	9.92	9.92	9.92	9.92	0	9.92
DTSS.US	Datasea Inc	20230530	0.98	1.02	0.95	0.97	72400	0.97	down	down	correct
DTST.US	Data Storage Corporation	20230530	1.94	1.97	1.9	1.91	14100	1.91	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230530	9.93	9.93	9.93	9.93	100	9.93
DUNEU.US	Dune Acquisition Corporation	20230530	9.96	9.96	9.96	9.96	0	9.96
DUNEW.US	Dune Acquisition Corporation	20230530	0.0481	0.0481	0.0481	0.0481	150	0.0481
DUO.US	Fangdd Network Group Ltd	20230530	0.73	0.766	0.711	0.72	18600	0.72	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20230530	152.81	155.7	148.28	150.06	530700	150.06	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230530	4.64	4.995	4.62	4.72	12900	4.72	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20230530	11.19	11.31	11.01	11.23	918200	11.23	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230530	13.01	13.03	12.85	12.87	154900	12.87	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230530	13.98	14	13.82	14	600	14	up	down	incorrect
DWACW.US	Digital World Acquisition Corp. Warrants	20230530	2.46	2.67	2.45	2.54	25659	2.54	up	up	correct
DWSN.US	Dawson Geophysical Company	20230530	2.04	2.04	2.04	2.04	100	2.04
DXCM.US	DexCom Inc	20230530	115.23	116.67	113.01	113.56	8040100	113.56	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20230530	4.19	4.38	4.07	4.1	938600	4.1	down	down	correct
DXPE.US	DXP Enterprises Inc	20230530	32.7	32.85	31.81	32.41	105500	32.41	down	down	correct
DXYN.US	The Dixie Group Inc	20230530	0.99	1.07	0.97	1.05	53800	1.05	up	down	incorrect
DYAI.US	Dyadic International Inc	20230530	2.19	2.23	2.15	2.23	31600	2.23	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230530	12.74	13.06	12.25	12.64	250500	12.64	down	up	incorrect
DYNT.US	Dynatronics Corporation	20230530	0.88	0.89	0.85	0.87	5600	0.87	down	down	correct
DZSI.US	DZS Inc	20230530	6.62	6.76	6.32	6.39	126500	6.39	down	down	correct
EA.US	Electronic Arts Inc	20230530	127.03	127.39	126.1	126.48	2247600	126.48	down	down	correct
EACPU.US	Edify Acquisition Corp	20230530	10.46	10.46	10.46	10.46	1	10.46
EACPW.US	Edify Acquisition Corp	20230530	0.0201	0.0201	0.0201	0.0201	16	0.0201
EAR.US	Eargo Inc	20230530	4.97	4.99	4.6	4.73	19888	4.73	down	down	correct
EAST.US	Eastside Distilling Inc	20230530	3.74	3.74	3.65	3.65	14400	3.65	down	up	incorrect
EBAY.US	eBay Inc	20230530	44.25	44.475	43.335	43.62	4906808	43.37	down	down	correct
EBC.US	Eastern Bankshares Inc	20230530	11.34	11.4	10.84	11.15	650000	11.0472	down	down	correct
EBET.US	Esports Technologies Inc	20230530	0.263	0.264	0.226	0.244	253300	0.244	down	down	correct
EBIX.US	Ebix Inc	20230530	20.2	20.38	19.46	19.93	259300	19.93	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230530	12.26	12.41	12.26	12.29	4700	12.29	up	up	correct
EBON.US	Ebang International Holdings Inc	20230530	6.27	6.45	6.21	6.345	13500	6.345	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20230530	27.28	27.34	26.67	27.24	12000	27.24	down	down	correct
ECOR.US	electroCore Inc	20230530	5.16	5.77	5	5.07	39500	5.07	down	down	correct
ECPG.US	Encore Capital Group Inc	20230530	45.89	46.44	44.78	44.8	239200	44.8	down	up	incorrect
EDAP.US	EDAP TMS S.A	20230530	10.01	10.17	10	10.01	70700	10.01
EDIT.US	Editas Medicine Inc	20230530	9.2	9.41	8.78	8.96	1626600	8.96	down	down	correct
EDRY.US	EuroDry Ltd	20230530	14.47	14.49	14.13	14.3	14800	14.3	down	down	correct
EDSA.US	Edesa Biotech Inc	20230530	0.92	0.92	0.88	0.9	20200	0.9	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230530	1.65	1.65	1.5	1.56	14000	1.56	down	up	incorrect
EDUC.US	Educational Development Corporation	20230530	1.01	1.09	1.01	1.09	28700	1.09	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230530	113.56	115.63	110.94	112.17	207100	112.17	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230530	2.6	2.655	2.41	2.5	181500	2.5	down	down	correct
EFOI.US	Energy Focus Inc	20230530	0.4398	0.4404	0.42	0.428	9151	2.996	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230530	41.78	41.86	40.885	41.28	101177	41.0413	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230530	0.6722	0.8489	0.65	0.8232	11128931	0.8232	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230530	0.17	0.17	0.1508	0.16	19948	0.16	down	down	correct
EGAN.US	eGain Corporation	20230530	7.09	7.19	7.09	7.13	76600	7.13	up	up	correct
EGBN.US	Eagle Bancorp Inc	20230530	20.35	20.85	19.86	20.33	357476	20.33	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230530	40.41	41.36	40.3	41.25	223279	41.25	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20230530	0.44	0.4654	0.432	0.4561	117211	0.4561	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230530	20.43	20.57	19.88	20.46	134000	20.46	up	up	correct
EH.US	EHang Holdings Limited	20230530	10.76	10.99	10.33	10.76	484700	10.76
EHTH.US	eHealth Inc	20230530	6.71	7.08	6.29	6.41	439100	6.41	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230530	1.13	1.18	1.11	1.13	148100	1.13
EIOAX.US	EIOAX	20230530	8.48	8.48	8.48	8.48	0	8.48
EIOMX.US	EIOMX	20230530	8.37	8.37	8.37	8.37	0	8.37
EJH.US	E	20230530	0.214	0.22	0.19	0.219	400800	0.219	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230530	1.36	1.459	1.32	1.32	56800	1.32	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230530	1.84	1.84	1.71	1.75	151600	1.75	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230530	5.09	5.35	4.35	4.35	3056200	4.35	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230530	6.9	7.67	6.8004	7.05	122627	7.05	up	down	incorrect
ELSE.US	Electro	20230530	4.43	4.43	4.43	4.43	400	4.43
ELTK.US	Eltek Ltd	20230530	7.9	8.5	7.6	8.34	86100	8.34	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230530	3.42	3.42	2.98	3.04	4222	3.04	down	down	correct
ELYS.US	Elys Game Technology Corp	20230530	0.48	0.5	0.472	0.48	83900	0.48
EM.US	Smart Share Global Limited	20230530	0.8512	0.8512	0.8	0.82	99999	0.82	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230530	2.78	2.8	2.652	2.79	510800	2.79	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230530	0.0197	0.02	0.0155	0.0165	314561	0.0165	down	up	incorrect
EMKR.US	EMCORE Corporation	20230530	0.77	0.81	0.76	0.78	185500	0.78	up	down	incorrect
EML.US	The Eastern Company	20230530	16.56	16.65	16.5	16.55	12400	16.55	down	down	correct
ENCPU.US	Energem Corp Unit	20230530	10.64	10.64	10.64	10.64	0	10.64
ENERU.US	Accretion Acquisition Corp. Unit	20230530	10.43	10.43	10.43	10.43	0	10.43
ENG.US	ENGlobal Corporation	20230530	0.48	0.49	0.43	0.44	261500	0.44	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230530	2.65	2.65	2.55	2.63	13900	2.63	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230530	0.93	1.07	0.724	0.944	171500	0.944	up	up	correct
ENPH.US	Enphase Energy Inc	20230530	167.72	175.81	167.3	174.12	4056600	174.12	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230530	2.33	2.381	2.29	2.36	48000	2.36	up	up	correct
ENSG.US	The Ensign Group Inc	20230530	88.41	89.559	87.6	88.05	200458	87.9962	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20230530	24.85	25.07	23.34	23.8	214300	23.8	down	up	incorrect
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230530	10.87	10.87	10.87	10.87	1	10.87
ENTG.US	Entegris Inc	20230530	110.15	111.03	106.6	107.98	2501700	107.98	down	down	correct
ENTX.US	Entera Bio Ltd	20230530	0.77	0.82	0.77	0.77	19500	0.77
ENVB.US	Enveric Biosciences Inc	20230530	4.32	4.32	3.51	3.69	523300	3.69	down	down	correct
ENVX.US	Enovix Corporation	20230530	12.26	13.26	12.26	13.25	6236200	13.25	up	up	correct
EOLS.US	Evolus Inc	20230530	8.75	9	8.58	9	545600	9	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230530	1.98	2.13	1.97	2.08	3749300	2.08	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20230530	0.598	0.68	0.591	0.68	3600	0.68	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20230530	3.05	3.05	2.791	2.93	89200	2.93	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230530	4.96	5.01	4.82	4.82	72100	4.7617	down	down	correct
EQ.US	Equillium Inc	20230530	0.66	0.67	0.63	0.64	41800	0.64	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20230530	22.71	22.83	22.41	22.76	17885	22.6616	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20230530	738.56	752.96	730.24	734.51	728400	734.51	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20230530	2.8	2.88	2.575	2.62	720700	2.62	down	up	incorrect
ERES.US	East Resources Acquisition Company	20230530	10.29	10.29	10.29	10.29	200	10.29
ERESU.US	East Resources Acquisition Company	20230530	10.3	10.3	10.3	10.3	200	10.3
ERESW.US	East Resources Acquisition Company	20230530	0.1958	0.2499	0.1601	0.2499	4710	0.2499	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230530	5.27	5.28	5.2	5.22	5580500	5.22	down	down	correct
ERIE.US	Erie Indemnity Company	20230530	219.48	221.83	217.78	220.66	104500	220.66	up	up	correct
ERII.US	Energy Recovery Inc	20230530	24.89	25.14	24.59	24.72	260700	24.72	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230530	0.872	0.914	0.86	0.862	6000	0.862	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230530	10.98	10.98	10.98	10.98	1	10.98
ESCA.US	Escalade Incorporated	20230530	11.52	11.885	11.51	11.61	14663	11.4785	up	up	correct
ESEA.US	Euroseas Ltd	20230530	20.09	20.71	19.86	20.18	17048	19.7413	up	up	correct
ESGR.US	Enstar Group Limited	20230530	243.26	245.67	243.025	243.95	24650	243.95	up	up	correct
ESGRO.US	Enstar Group Limited	20230530	22.81	23.03	22.81	22.89	3700	22.89	up	up	correct
ESGRP.US	Enstar Group Limited	20230530	21.64	21.86	21.51	21.6	42100	21.6	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20230530	209.93	213.285	203.975	205.54	86229	205.0543	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230530	1.5	1.5	1.38	1.4	1389400	1.4	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20230530	41.74	43.3	41.74	43	8600	43	up	up	correct
ESSA.US	ESSA Bancorp Inc	20230530	14.32	14.94	14.32	14.77	15864	14.6308	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230530	65.38	65.38	63.65	64.32	71000	64.32	down	down	correct
ET.US	PE	20230530	23.23	23.23	22.86	22.91	120455	22.91	down	down	correct
ETNB.US	89bio Inc	20230530	17.9	18.4	17.11	17.28	1020800	17.28	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230530	3.91	4.28	3.86	3.86	162600	3.86	down	down	correct
ETSY.US	Etsy Inc	20230530	86.13	86.28	82.375	82.49	3378200	82.49	down	down	correct
EVBG.US	Everbridge Inc	20230530	23.54	23.82	22.95	23.41	557300	23.41	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230530	12.18	12.26	11.91	11.96	181100	11.96	down	down	correct
EVER.US	EverQuote Inc	20230530	9.5	9.74	9.33	9.395	330900	9.395	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230530	1.05	1.05	0.88	0.98	46550	0.98	down	down	correct
EVGN.US	Evogene Ltd	20230530	0.64	0.67	0.64	0.64	28700	0.64
EVGO.US	EVgo Inc. Class A Common Stock	20230530	3.82	4.01	3.71	3.99	5439800	3.99	up	up	correct
EVGOW.US	EVgo Equity Warrants	20230530	0.52	0.55	0.5062	0.53	39882	0.53	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230530	0.1455	0.1498	0.14	0.148	36452	2.96	up	down	incorrect
EVLV.US	Newhold Investment Corp	20230530	5.76	5.82	5.45	5.61	1979600	5.61	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230530	1.25	1.36	1.18	1.28	142609	1.28	up	up	correct
EVOK.US	Evoke Pharma Inc	20230530	1.73	1.81	1.678	1.75	17400	1.75	up	up	correct
EVOL.US	Evolving Systems Inc	20230530	0.76	0.8	0.76	0.8	4900	0.8	up	up	correct
EWBC.US	East West Bancorp Inc	20230530	50.51	50.62	48.97	49.76	715800	49.76	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230530	17.32	17.66	17.02	17.24	286500	17.24	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230530	10.02	10.27	9.4	9.75	118147	9.75	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230530	8.2	8.2	7.16	7.46	414800	7.46	down	down	correct
EXAS.US	Exact Sciences Corporation	20230530	82.56	84.59	81.11	81.14	1307200	81.14	down	down	correct
EXC.US	Exelon Corporation	20230530	39.39	39.74	39.25	39.34	8406300	39.34	down	up	incorrect
EXEL.US	Exelixis Inc	20230530	19	19.24	18.95	19.01	1698500	19.01	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230530	6.49	6.845	6.49	6.59	352500	6.59	up	up	correct
EXLS.US	ExlService Holdings Inc	20230530	152.71	153.06	151.52	152.27	230600	152.27	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20230530	116.08	116.99	114.8	115.1	1654200	114.41	down	down	correct
EXPE.US	Expedia Group Inc	20230530	97	97.32	95.17	97.01	1929900	97.01	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20230530	15.59	15.795	14.81	15.3	768000	15.3	down	down	correct
EXPO.US	Exponent Inc	20230530	92.39	92.9	91.909	92.09	256826	91.8421	down	down	correct
EXTR.US	Extreme Networks Inc	20230530	19.08	19.72	18.82	19.69	2158200	19.69	up	up	correct
EYE.US	National Vision Holdings Inc	20230530	25.92	26.15	25.43	25.68	1293000	25.68	down	down	correct
EYEN.US	Eyenovia Inc	20230530	2.66	2.97	2.63	2.875	601900	2.875	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20230530	6.1	6.13	5.77	5.84	290500	5.84	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230530	2.26	2.412	2.14	2.16	16200	2.16	down	down	correct
EZGO.US	EZGO Technologies Ltd	20230530	1.56	1.65	1.26	1.34	251100	1.34	down	down	correct
EZPW.US	EZCORP Inc	20230530	8.29	8.63	8.24	8.58	1155463	8.58	up	up	correct
FA.US	First Advantage Corporation Common Stock	20230530	13.31	13.515	13.16	13.36	293500	13.36	up	up	correct
FAMI.US	Farmmi Inc	20230530	0.46	0.48	0.43	0.47	264300	0.47	up	up	correct
FANG.US	Diamondback Energy Inc	20230530	129.15	129.7	127.78	129.49	1580800	129.49	up	up	correct
FANH.US	Fanhua Inc	20230530	6.85	8.79	6.85	8.32	419700	8.32	up	up	correct
FARM.US	Farmer Bros. Co	20230530	1.88	1.97	1.83	1.87	172200	1.87	down	down	correct
FARO.US	FARO Technologies Inc	20230530	15.38	15.78	15.16	15.2	310400	15.2	down	down	correct
FAST.US	Fastenal Company	20230530	55.37	55.41	54.78	54.9	1916900	54.9	down	down	correct
FAT.US	FAT Brands Inc	20230530	5.91	5.988	5.621	5.84	7700	5.84	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230530	5.3426	5.4973	5.3426	5.47	1028	5.47	up	up	correct
FATBP.US	FAT Brands Inc	20230530	15	15	14.75	15	1700	14.8309
FATE.US	Fate Therapeutics Inc	20230530	5.13	5.3	4.88	4.96	2405500	4.96	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230530	10.92	10.92	10.92	10.92	0	10.92
FBIO.US	Fortress Biotech Inc	20230530	0.56	0.57	0.52	0.54	841400	0.54	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230530	16.38	16.5	16.1599	16.27	28461	16.091	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230530	27.54	28.13	27.08	27.5	7800	27.5	down	down	correct
FBMS.US	The First Bancshares Inc	20230530	26.31	26.62	26.13	26.44	61700	26.44	up	up	correct
FBNC.US	First Bancorp	20230530	31.29	31.55	30.625	30.92	163862	30.6962	down	up	incorrect
FBRT.US	PE	20230530	18.99	19.11	18.97	19.11	79696	18.6634	up	up	correct
FBRX.US	Forte Biosciences Inc	20230530	0.99	1.03	0.99	1.02	10000	1.02	up	up	correct
FCAP.US	First Capital Inc	20230530	25.01	25.01	25.01	25.01	313	24.7795
FCBC.US	First Community Bankshares Inc	20230530	27.16	27.48	26.99	27.43	29400	27.43	up	up	correct
FCCO.US	First Community Corporation	20230530	16.82	17.07	16.82	17	13400	17	up	up	correct
FCEL.US	FuelCell Energy Inc	20230530	2.08	2.24	2.06	2.17	11089200	2.17	up	up	correct
FCFS.US	FirstCash Inc	20230530	97.12	98.51	95.89	98.44	129196	98.44	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20230530	1282.9	1282.9	1247.71	1269.14	133900	1269.14	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230530	19.86	20.155	19.82	19.91	29151	19.91	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230530	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230530	11.82	11.82	11.82	11.82	0	11.82
FCRIX.US	FCRIX	20230530	11.86	11.86	11.86	11.86	0	11.86
FCRUX.US	FCRUX	20230530	11.8	11.8	11.8	11.8	0	11.8
FCUV.US	Focus Universal Inc. Common Stock	20230530	1.67	1.72	1.59	1.61	68100	1.61	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230530	38.8	38.8	38.56	38.61	2300	38.61	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20230530	17.72	18.66	17.67	18.38	530600	18.38	up	up	correct
FDUS.US	Fidus Investment Corporation	20230530	18.7	18.79	18.53	18.77	73032	18.4861	up	up	correct
FECAX.US	FECAX	20230530	23.43	23.43	23.43	23.43	0	23.229
FEIM.US	Frequency Electronics Inc	20230530	6.53	6.62	6.53	6.62	1680	6.62	up	up	correct
FELE.US	Franklin Electric Co. Inc	20230530	93.52	94.17	92.99	93.56	117300	93.56	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20230530	0.77	0.775	0.745	0.77	5800	0.77
FENC.US	Fennec Pharmaceuticals Inc	20230530	7.32	7.46	7.24	7.39	49100	7.39	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230530	10.61	10.61	10.61	10.61	0	10.61
FFBC.US	First Financial Bancorp	20230530	19.64	19.75	19.28	19.7	210900	19.47	up	down	incorrect
FFBW.US	FFBW Inc	20230530	10.66	10.66	10.66	10.66	188	10.66
FFIC.US	Flushing Financial Corporation	20230530	11.95	11.95	11.57	11.83	88700	11.6066	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230530	0.233	0.254	0.228	0.25	98527800	0.25	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230530	0.062	0.062	0.0545	0.0558	171340	0.0558	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230530	26.97	27.29	26.29	26.77	315406	26.611	down	down	correct
FFIV.US	F5 Networks Inc	20230530	149.26	149.42	145.85	147.63	591200	147.63	down	down	correct
FFNW.US	First Financial Northwest Inc	20230530	10.54	10.54	10.3	10.3	2268	10.1758	down	down	correct
FFWM.US	First Foundation Inc	20230530	4.26	4.315	4.015	4.1	1104400	4.1	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230530	13.4	13.5	13.02	13.11	12705	12.956	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20230530	18.5	18.5	18.5	18.5	200	18.5
FGEN.US	FibroGen Inc	20230530	16.6	17.36	16.6	17.11	702000	17.11	up	up	correct
FGF.US	FG Financial Group Inc	20230530	2.24	2.24	1.83	1.929	18600	1.929	down	down	correct
FGFPP.US	FG Financial Group Inc	20230530	15.15	15.5	15.0001	15.0001	2514	14.5001	down	down	correct
FHB.US	First Hawaiian Inc	20230530	16.88	17.06	16.45	16.84	853500	16.84	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230530	9.89	9.89	9.89	9.89	0	9.89
FHN.US	PF	20230530	14.84	15.54	14.84	15.36	7217	15.0668	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230530	6.08	6.52	5.92	6.42	143100	6.42	up	down	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20230530	10.4801	10.4801	10.4801	10.4801	0	10.4801
FIBK.US	First Interstate BancSystem Inc	20230530	23.66	23.67	22.82	23.07	786400	23.07	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230530	10.31	10.312	10.31	10.312	4400	10.312	up	up	correct
FICVU.US	Frontier Investment Corp Units	20230530	10.38	10.4	10.34	10.34	1000	10.34	down	down	correct
FICVW.US	Frontier Investment Corp Warrants	20230530	0.1203	0.19	0.1203	0.13	10605	0.13	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230530	8.04	8.04	7.81	7.81	3200	7.81	down	down	correct
FISI.US	Financial Institutions Inc	20230530	16.77	16.8	16.37	16.43	43472	16.1467	down	up	incorrect
FISV.US	Fiserv Inc	20230530	113.77	113.83	111.38	112.96	4087484	112.96	down	down	correct
FITB.US	Fifth Third Bancorp	20230530	25.4	25.46	24.675	25.45	5067055	25.131	up	up	correct
FITBI.US	Fifth Third Bancorp	20230530	24.54	24.89	24.54	24.84	27911	24.4289	up	up	correct
FITBO.US	Fifth Third Bancorp	20230530	21.33	22.35	21.034	22.06	23700	21.7583	up	up	correct
FITBP.US	Fifth Third Bancorp	20230530	23.18	23.27	23	23.12	4600	22.761	down	down	correct
FIVE.US	Five Below Inc	20230530	177.26	177.6	172.06	175.63	1448000	175.63	down	up	incorrect
FIVN.US	Five9 Inc	20230530	59.9	60.98	59.22	60.88	1304900	60.88	up	up	correct
FIXX.US	Homology Medicines Inc	20230530	0.989	1.05	0.97	0.97	89500	0.97	down	up	incorrect
FIZZ.US	National Beverage Corp	20230530	49.72	49.84	49.05	49.17	101000	49.17	down	down	correct
FKWL.US	Franklin Wireless Corp	20230530	3.5	3.55	3.5	3.55	2900	3.55	up	up	correct
FLEX.US	Flex Ltd	20230530	26.25	26.27	25.68	25.8	4654100	25.8	down	down	correct
FLGC.US	Flora Growth Corp	20230530	0.231	0.238	0.228	0.2304	17386	4.608	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230530	39.5	40.16	39.11	39.49	229200	39.49	down	down	correct
FLIC.US	The First of Long Island Corporation	20230530	10.99	10.99	10.665	10.74	106339	10.74	down	down	correct
FLL.US	Full House Resorts Inc	20230530	7.22	7.26	7.09	7.17	62500	7.17	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230530	23.5	25.28	23.5	24.5	1464600	24.5	up	up	correct
FLNT.US	Fluent Inc	20230530	0.66	0.67	0.62	0.65	309400	0.65	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230530	3.77	3.785	3.6	3.655	18400	3.655	down	down	correct
FLWS.US	1	20230530	8.8	8.82	8.27	8.32	506200	8.32	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230530	19.4799	19.5199	18.4105	18.555	4000	18.408	down	down	correct
FLYW.US	Flywire Corporation	20230530	29.97	30.405	29.16	29.54	766800	29.54	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230530	20.89	20.89	20.21	20.5	9505	20.5	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230530	24.76	24.88	24.44	24.63	27600	24.63	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230530	10.28	10.28	10.28	10.28	2	10.28
FMIVU.US	Forum Merger IV Corporation	20230530	10.81	10.81	10.81	10.81	0	10.81
FMNB.US	Farmers National Banc Corp	20230530	12.04	12.04	11.82	11.94	60767	11.786	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230530	5.7	5.86	5.54	5.54	62500	5.45	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230530	0.264	0.288	0.264	0.288	1773	8.64	up	down	incorrect
FNKO.US	Funko Inc	20230530	12.52	12.6	12.18	12.34	269000	12.34	down	down	correct
FNLC.US	The First Bancorp Inc	20230530	24.3	24.76	23.59	24.03	8946	24.03	down	up	incorrect
FNVTU.US	Finnovate Acquisition Corp. Units	20230530	10.61	11.035	10.57	11.035	1000	11.035	up	up	correct
FNWB.US	First Northwest Bancorp	20230530	11.18	11.49	11.15	11.19	7900	11.19	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20230530	23.2	23.39	22.01	22.49	7700	22.1728	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230530	51.97	52.08	51.97	52.06	222500	52.06	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230530	11.08	11.3	10.93	11.19	1268900	11.19	up	up	correct
FONR.US	FONAR Corporation	20230530	17.25	17.42	17.17	17.3	14400	17.3	up	down	incorrect
FORA.US	Forian Inc	20230530	2.37	2.42	2.363	2.39	25100	2.39	up	up	correct
FORD.US	Forward Industries Inc	20230530	1.1	1.1	1.01	1.03	22500	1.03	down	down	correct
FORM.US	FormFactor Inc	20230530	32.76	32.76	31.21	31.64	565800	31.64	down	down	correct
FORR.US	Forrester Research Inc	20230530	29.46	29.59	28.91	29.27	37400	29.27	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20230530	68.13	69.41	68.11	69.41	900	68.7803	up	down	incorrect
FOSL.US	Fossil Group Inc	20230530	2.33	2.33	2.11	2.17	730000	2.17	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230530	17.45	17.95	16.95	17.61	25000	17.61	up	up	correct
FOX.US	Fox Corporation	20230530	29.22	29.515	29.13	29.29	1527057	29.29	up	up	correct
FOXA.US	Fox Corporation	20230530	31.37	31.65	31.225	31.48	4574600	31.48	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230530	92.85	93.36	89.35	89.76	312800	89.76	down	down	correct
FPAY.US	FlexShopper Inc	20230530	1.13	1.14	1.07	1.08	14300	1.08	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230530	26.01	26.4	26.01	26.32	1400	26.32	up	up	correct
FRBA.US	First Bank	20230530	10.62	10.62	10.43	10.47	32200	10.47	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230530	1.48	1.49	1.29	1.33	587500	1.33	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20230530	2.97	3.12	2.8799	3.055	264218	3.055	up	up	correct
FREEW.US	FREEW	20230530	0.0909	0.1584	0.09	0.1485	1521	0.1485	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20230530	0.36	0.368	0.35	0.352	121600	0.352	down	down	correct
FRG.US	Franchise Group Inc	20230530	29.23	29.25	29.09	29.11	401200	29.11	down	down	correct
FRGAP.US	Franchise Group Inc	20230530	24.465	24.49	24.46	24.49	11700	24.0265	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20230530	7.49	7.56	7.17	7.25	28300	7.25	down	down	correct
FRHC.US	Freedom Holding Corp	20230530	81.57	81.999	80.603	81.58	268800	81.58	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230530	10.72	10.72	10.72	10.72	0	10.72
FRLN.US	Freeline Therapeutics Holdings plc	20230530	2.5	2.688	2.42	2.5	82100	2.5
FRME.US	First Merchants Corporation	20230530	27.43	27.53	26.82	27.14	149295	26.7911	down	down	correct
FROG.US	JFrog Ltd	20230530	23.73	24.04	23.15	23.74	669100	23.74	up	up	correct
FROPX.US	FROPX	20230530	17.99	17.99	17.99	17.99	0	17.77
FRPH.US	FRP Holdings Inc	20230530	54.34	55.21	53.19	53.98	49800	53.98	down	down	correct
FRPT.US	Freshpet Inc	20230530	62.86	64.47	62.51	63.37	521700	63.37	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230530	14.86	15.39	14.83	14.85	1442000	14.85	down	down	correct
FRST.US	Primis Financial Corp	20230530	7.44	7.47	7.35	7.39	70100	7.39	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230530	1.94	2.07	1.94	2.04	24100	2.04	up	up	correct
FSBC.US	Five Star Bancorp	20230530	19.39	19.5843	19.32	19.39	25547	19.39
FSBW.US	FS Bancorp Inc	20230530	29.13	29.14	28.51	28.61	10800	28.61	down	down	correct
FSEA.US	First Seacoast Bancorp	20230530	8.04	8.09	8.01	8.01	18327	8.01	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230530	12.66	12.89	12.655	12.655	7086	12.5198	down	down	correct
FSLR.US	First Solar Inc	20230530	206.24	210.38	199.72	202.4	1908700	202.4	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230530	10.165	10.2	10.165	10.2	1000	10.2	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20230530	10	10	10	10	0	10
FSRXW.US	FinServ Acquisition Corp. II	20230530	0.0333	0.0333	0.0333	0.0333	2795	0.0333
FSTR.US	L.B. Foster Company	20230530	13.29	13.31	13.03	13.18	15500	13.18	down	down	correct
FSV.US	FirstService Corporation	20230530	145.81	146.01	145.13	145.39	52944	145.1702	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230530	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230530	2.9	3.011	2.63	2.68	2490500	2.68	down	up	incorrect
FTDR.US	Frontdoor Inc	20230530	31.32	31.73	30.68	30.72	2218800	30.72	down	down	correct
FTEK.US	Fuel Tech Inc	20230530	1.35	1.39	1.32	1.37	72200	1.37	up	up	correct
FTFT.US	Future FinTech Group Inc	20230530	1.22	1.25	1.11	1.14	58700	1.14	down	down	correct
FTHM.US	Fathom Holdings Inc	20230530	5.95	6.02	5.741	6.02	4200	6.02	up	up	correct
FTNT.US	Fortinet Inc	20230530	68.11	69.1	67.41	68.54	4419600	68.54	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230530	2.91	2.96	2.82	2.89	562500	2.89	down	down	correct
FULT.US	Fulton Financial Corporation	20230530	11.45	11.495	11.2	11.39	949751	11.2424	down	down	correct
FULTP.US	Fulton Financial Corporation	20230530	15.8	15.97	15.725	15.84	8300	15.5359	up	up	correct
FUNC.US	First United Corporation	20230530	13.4	13.46	13.33	13.35	9459	13.35	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230530	7.65	7.65	7.51	7.525	15370	7.4102	down	down	correct
FUSB.US	First US Bancshares Inc	20230530	7.44	7.49	7.44	7.49	1074	7.4383	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230530	4.25	4.42	4.22	4.32	31825	4.32	up	down	incorrect
FUTU.US	Futu Holdings Limited	20230530	38.7	38.7	35.91	36.94	3331500	36.94	down	up	incorrect
FUV.US	Arcimoto Inc	20230530	1.58	1.6	1.55	1.59	84900	1.59	up	up	correct
FVCB.US	FVCBankcorp Inc	20230530	10.39	10.425	10.115	10.22	9400	10.22	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230530	10.7	11.5	10.67	10.71	20493	10.71	up	up	correct
FWBI.US	First Wave BioPharma Inc	20230530	1.99	2.079	1.89	1.97	38000	1.97	down	down	correct
FWONA.US	Formula One Group	20230530	64.4	64.52	63.2	63.35	69000	63.35	down	down	correct
FWONK.US	Formula One Group	20230530	71.7	72.165	70.46	70.67	701400	70.67	down	down	correct
FWRD.US	Forward Air Corporation	20230530	98.43	98.61	97.43	98.31	65500	98.31	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230530	18.07	18.21	17.31	17.34	118800	17.34	down	down	correct
FXNC.US	First National Corporation	20230530	15.23	15.44	15.1	15.12	3200	15.12	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20230530	15.48	16.04	15.29	15.96	3692100	15.96	up	up	correct
GABC.US	German American Bancorp Inc	20230530	28.01	28.27	27.57	28.22	51000	28.22	up	up	correct
GAIA.US	Gaia Inc	20230530	2.55	2.58	2.5	2.55	10400	2.55
GAIN.US	Gladstone Investment Corporation	20230530	13.01	13.1	12.9	13.06	100948	12.8603	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230530	23.33	23.47	23.33	23.47	721	23.47	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230530	22.55	22.55	22.55	22.55	200	22.55
GALT.US	Galectin Therapeutics Inc	20230530	1.59	1.74	1.59	1.61	25800	1.61	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230530	10.22	10.285	10.04	10.1	48200	10.1	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20230530	10.32	10.32	10.32	10.32	1	10.32
GAMCU.US	Golden Arrow Merger Corp	20230530	10.23	10.23	10.23	10.23	100	10.23
GAME.US	Engine Media Holdings Inc. Common Stock	20230530	3.82	4.0552	3.82	3.975	11818	3.975	up	up	correct
GAN.US	GAN Limited	20230530	1.35	1.3976	1.23	1.31	265918	1.31	down	down	correct
GANX.US	Gain Therapeutics Inc	20230530	4.58	4.76	4.5	4.59	15200	4.59	up	up	correct
GASS.US	StealthGas Inc	20230530	3.09	3.17	3.08	3.12	387500	3.12	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230530	10.17	10.18	10.17	10.18	9700	10.18	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230530	10.402	10.402	10.402	10.402	0	10.402
GATEW.US	Marblegate Acquisition Corp. Warrant	20230530	0.034	0.034	0.034	0.034	0	0.034
GBCI.US	Glacier Bancorp Inc	20230530	29.82	29.885	29.055	29.63	368789	29.63	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20230530	13.22	13.28	13.18	13.25	457400	12.9202	up	up	correct
GBIO.US	Generation Bio Co	20230530	4.18	4.28	3.72	3.78	148200	3.78	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230530	27.19	27.8699	25.74	25.74	18988	25.5496	down	down	correct
GBNH.US	Greenbrook TMS Inc	20230530	0.65	0.725	0.61	0.716	69200	0.716	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20230530	8.31	8.31	8.3	8.3099	2036	8.3099	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20230530	0.25	0.25	0.1614	0.231	116441	0.231	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230530	27.03	27.37	26.83	27.11	10700	27.11	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20230530	7.09	7.16	7.05	7.05	92400	6.94	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230530	0.3331	0.348	0.3331	0.3415	3200	0.3415	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20230530	25.18	25.18	25.18	25.18	0	24.8514
GDEN.US	Golden Entertainment Inc	20230530	43.73	44	42.48	42.51	143800	42.51	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230530	7.5	7.5	6.67	6.67	29200	6.67	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20230530	0.1521	0.1521	0.1303	0.152	8517	0.152	down	down	correct
GDRX.US	GoodRx Holdings Inc	20230530	5.52	5.599	5.48	5.53	907500	5.53	up	up	correct
GDS.US	GDS Holdings Limited	20230530	10.17	10.17	9.81	10	1394800	10	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20230530	9.08	9.3	8.94	9.05	291300	9.05	down	down	correct
GECC.US	Great Elm Capital Corporation	20230530	8.05	8.05	7.8615	7.875	24269	7.5305	down	down	correct
GECCM.US	GECCM	20230530	24.66	24.8	24.66	24.8	550	24.3855	up	up	correct
GECCN.US	Great Elm Capital	20230530	25	25	24.73	24.74	1400	24.3418	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230530	23.66	24.05	23.65	24.05	600	23.6861	up	up	correct
GEG.US	Great Elm Group Inc	20230530	2.06	2.08	2.02	2.08	4000	2.08	up	up	correct
GENC.US	Gencor Industries Inc	20230530	13.72	13.8	13.59	13.59	9600	13.59	down	down	correct
GENE.US	Genetic Technologies Limited	20230530	0.96	0.99	0.93	0.97	99700	0.97	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230530	8.37	8.42	8.21	8.36	11300	8.36	down	down	correct
GERN.US	Geron Corporation	20230530	3.28	3.37	3.25	3.32	5372500	3.32	up	up	correct
GEVO.US	Gevo Inc	20230530	1.19	1.36	1.14	1.35	13881100	1.35	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230530	5.46	5.85	5.22	5.8	3766400	5.8	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230530	0.35	0.3766	0.32	0.3766	5231	0.3766	up	down	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230530	62.08	62.255	59.7	60.69	1672400	60.69	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230530	11.6	12.14	11.35	12.11	326300	11.656	up	up	correct
GH.US	Guardant Health Inc	20230530	28.71	29.69	27.99	28.66	7494400	28.66	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230530	11.22	11.22	10.32	10.9	141300	10.9	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230530	6.2	6.2	5.95	6.01	5100	6.01	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20230530	3.21	3.29	3.2	3.22	58200	3.22	up	up	correct
GIGM.US	GigaMedia Limited	20230530	1.48	1.48	1.42	1.42	8252	1.42	down	down	correct
GIII.US	G	20230530	17.47	17.6	16.92	17.05	408700	17.05	down	down	correct
GILD.US	Gilead Sciences Inc	20230530	76.52	76.87	76.01	76.33	5038456	75.6003	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230530	5.4	5.45	5.32	5.4	88900	5.4
GIPR.US	Generation Income Properties Inc. Common Stock	20230530	4.12	4.15	4.06	4.15	3400	4.1103	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230530	0.3222	0.35	0.2775	0.35	7871	0.35	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230530	26.69	26.69	26.69	26.69	0	26.3417
GLAD.US	Gladstone Capital Corporation	20230530	9.445	9.4707	9.3501	9.44	161031	9.3616	down	down	correct
GLBE.US	Global	20230530	32.5	33.84	32.5	33.61	1146700	33.61	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230530	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230530	0.9	0.94	0.9	0.93	30100	0.93	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20230530	8.12	8.12	8.12	8.12	255	8.12
GLDD.US	Great Lakes Dredge & Dock Corporation	20230530	6.65	6.77	6.37	6.4	492600	6.4	down	up	incorrect
GLG.US	TD Holdings Inc	20230530	0.64	0.68	0.61	0.68	43600	0.68	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230530	4.57	4.662	4.3	4.3	5400	4.3	down	up	incorrect
GLNG.US	Golar LNG Limited	20230530	22	22.98	21.34	21.43	2016411	21.1891	down	down	correct
GLPG.US	Galapagos NV	20230530	42.88	42.89	42.02	42.14	149300	42.14	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230530	47.35	47.67	47.1108	47.53	1299560	46.8473	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20230530	9.63	9.78	9.63	9.65	91500	9.65	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230530	26.33	26.33	26.33	26.33	0	25.9864
GLSI.US	Greenwich LifeSciences Inc	20230530	10.83	11.1	10.63	10.91	22500	10.91	up	up	correct
GLTO.US	Galecto Inc	20230530	2.28	2.33	2.23	2.3	22300	2.3	up	down	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230530	6.25	6.7	6.17	6.52	249600	6.52	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20230530	1.87	1.94	1.77	1.8	227300	1.8	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230530	2.02	2.02	1.94	1.99	59900	1.99	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230530	5	5	4.53	4.85	2500	4.7795	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230530	0.03	0.03	0.03	0.03	146	0.03
GMDA.US	Gamida Cell Ltd	20230530	1.98	2.1	1.96	2.07	1932900	2.07	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230530	25.85	25.85	25.85	25.85	0	25.5127
GMVD.US	G Medical Innovations Holdings Ltd	20230530	0.3847	0.392	0.3606	0.3786	255212	0.3786	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230530	1.71	1.71	1.71	1.71	106	1.71
GNFT.US	Genfit SA	20230530	4.24	4.3	4.128	4.279	7500	4.279	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230530	0.316	0.325	0.31	0.31	6210	3.1	down	up	incorrect
GNPX.US	Genprex Inc	20230530	0.9	0.919	0.789	0.803	719400	0.803	down	down	correct
GNSS.US	Genasys Inc	20230530	2.65	2.77	2.65	2.73	7200	2.73	up	up	correct
GNTX.US	Gentex Corporation	20230530	27.02	27.08	26.56	26.6	869900	26.6	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20230530	25.49	25.49	24.72	25.16	9637	24.9474	down	down	correct
GNUS.US	Genius Brands International Inc	20230530	2.54	2.545	2.453	2.49	221700	2.49	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230530	29.06	29.09	28.39	28.52	833400	28.52	down	down	correct
GOCO.US	GoHealth Inc	20230530	18.14	18.619	17.08	17.8	56500	17.8	down	down	correct
GOEV.US	Canoo Inc	20230530	0.601	0.604	0.545	0.574	21742500	0.574	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230530	0.083	0.0962	0.075	0.075	111273	0.075	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230530	7.42	7.43	7.29	7.36	1570500	7.36	down	down	correct
GOGN.US	UN	20230530	11.16	11.248	11.16	11.248	400	11.248	up	up	correct
GOGO.US	Gogo Inc	20230530	15	15.32	14.94	15.07	567300	15.07	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230530	11.3	11.51	11.2942	11.37	244001	11.2781	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230530	17.5	17.5	17	17.2	2200	17.0714	down	down	correct
GOOG.US	Alphabet Inc	20230530	126.29	126.38	122.89	124.64	27230730	124.64	down	down	correct
GOOGL.US	Alphabet Inc	20230530	125.64	125.66	122	123.67	35076660	123.67	down	down	correct
GOSS.US	Gossamer Bio Inc	20230530	1.31	1.31	1.225	1.26	1424800	1.26	down	down	correct
GOVX.US	GeoVax Labs Inc	20230530	0.6	0.63	0.6	0.6113	189022	0.6113	up	up	correct
GOVXW.US	GeoVax Labs Inc	20230530	0.19	0.19	0.19	0.19	32	0.19
GP.US	GreenPower Motor Company Inc	20230530	2.64	2.7683	2.45	2.49	142964	2.49	down	down	correct
GPP.US	Green Plains Partners LP	20230530	12.6	12.645	12.23	12.28	42300	12.28	down	up	incorrect
GPRE.US	Green Plains Inc	20230530	30.2	30.32	29.11	29.57	725200	29.57	down	up	incorrect
GPRO.US	GoPro Inc	20230530	4.15	4.24	4.11	4.22	1414200	4.22	up	up	correct
GRBK.US	Green Brick Partners Inc	20230530	48.06	48.55	47.77	48.46	255400	48.46	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230530	2.84	2.9	2.8	2.9	275500	2.9	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20230530	11.23	11.33	11.23	11.23	6201	11.23
GRCYU.US	Greencity Acquisition Corporation	20230530	11.46	11.46	11.46	11.46	0	11.46
GRCYW.US	Greencity Acquisition Corporation	20230530	0.0161	0.0161	0.0161	0.0161	500	0.0161
GREE.US	Greenidge Generation Holdings Inc	20230530	2.67	2.86	2.52	2.57	181800	2.57	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230530	4.95	5.07	4.9	5.07	3200	5.07	up	up	correct
GRFS.US	Grifols S.A	20230530	8.85	8.85	8.55	8.61	513300	8.61	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230530	27.22	27.22	27.22	27.22	0	26.8648
GRIL.US	Muscle Maker Inc	20230530	1.11	1.13	1.05	1.07	274100	1.07	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230530	7.5	7.52	6.8	7.23	56275	7.2068	down	down	correct
GRMN.US	Garmin Ltd	20230530	104.44	105.67	104.31	105.5	924822	104.7745	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230530	1.84	1.89	1.83	1.83	7600	1.83	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230530	0.34	0.4	0.329	0.392	811000	0.392	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230530	0.81	1.07	0.6698	1.07	3155	1.07	up	up	correct
GROW.US	U.S. Global Investors Inc	20230530	2.67	2.7	2.59	2.6	27215	2.593	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230530	2.69	2.78	2.69	2.77	45700	2.77	up	up	correct
GRPN.US	Groupon Inc	20230530	5.43	5.61	4.77	5.52	2172700	5.52	up	up	correct
GRTS.US	Gritstone bio Inc	20230530	1.73	1.94	1.73	1.81	1065100	1.81	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230530	3.05	3.09	2.962	3.02	317000	3.02	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20230530	58	58.64	56.69	57.2	12200	57.2	down	down	correct
GRWG.US	GrowGeneration Corp	20230530	3.6	3.88	3.58	3.82	1007000	3.82	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230530	50.8	50.8	49.745	49.97	25181	49.5849	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230530	55.53	56.143	54.6	54.89	108200	54.89	down	down	correct
GSIT.US	GSI Technology Inc	20230530	5.33	6.39	5.23	6.25	3218600	6.25	up	up	correct
GSM.US	Ferroglobe PLC	20230530	4.78	4.78	4.45	4.5	925800	4.5	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230530	0.56	0.56	0.52	0.55	123100	0.55	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20230530	0.0093	0.0093	0.0093	0.0093	53603	0.0093
GSRDX.US	GSRDX	20230530	9.33	9.33	9.33	9.33	0	9.33
GSREX.US	GSREX	20230530	9.32	9.32	9.32	9.32	0	9.32
GSRHX.US	GSRHX	20230530	9.81	9.81	9.81	9.81	0	9.81
GSRJX.US	GSRJX	20230530	9.34	9.34	9.34	9.34	0	9.34
GSRQX.US	GSRQX	20230530	9.5	9.5	9.5	9.5	0	9.5
GT.US	The Goodyear Tire & Rubber Company	20230530	14.48	14.56	14.16	14.25	3198700	14.25	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230530	10.37	10.37	10.37	10.37	0	10.37
GTBP.US	GT Biopharma Inc	20230530	0.3	0.3	0.249	0.252	215700	0.252	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20230530	1.79	1.83	1.705	1.74	61300	1.74	down	down	correct
GTH.US	Genetron Holdings Limited	20230530	0.87	0.89	0.841	0.87	35100	0.87
GTHX.US	G1 Therapeutics Inc	20230530	2.66	2.755	2.6	2.65	412100	2.65	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230530	2.83	2.99	2.83	2.91	15100	2.91	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230530	35.94	36.38	34.62	35.75	2173100	35.75	down	down	correct
GTX.US	Garrett Motion Inc	20230530	8.06	8.11	7.93	7.98	293078	7.98	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230530	8.95	8.955	8.71	8.75	170900	8.75	down	down	correct
GURE.US	Gulf Resources Inc	20230530	2.97	2.98	2.87	2.93	51500	2.93	down	up	incorrect
GVP.US	GSE Systems Inc	20230530	0.45	0.45	0.42	0.43	102600	0.43	down	down	correct
GWRS.US	Global Water Resources Inc	20230530	11.33	11.33	11.15	11.15	13840	11.1277	down	up	incorrect
GYRO.US	Gyrodyne LLC	20230530	9.28	9.28	9.28	9.28	0	9.28
HA.US	Hawaiian Holdings Inc	20230530	8.11	8.24	8.04	8.15	734900	8.15	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230530	14.99	15.56	14.7	14.88	91200	14.88	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230530	12.96	12.97	12.62	12.67	867900	12.67	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230530	4.39	4.39	4.37	4.37	800	4.37	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230530	33.02	33.31	32.42	32.85	548900	32.85	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230530	0.714	0.729	0.675	0.689	144400	0.689	down	down	correct
HAS.US	Hasbro Inc	20230530	60.6	60.72	59.8	60.44	1145500	60.44	down	down	correct
HAYN.US	Haynes International Inc	20230530	45.34	45.34	43.82	43.98	44100	43.76	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230530	10.55	10.66	10.36	10.63	10769670	10.4779	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20230530	20.67	21.99	20.03	20.94	18100	20.94	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20230530	17.96	18.47	17.41	18.39	76600	18.39	up	down	incorrect
HBCP.US	Home Bancorp Inc	20230530	31.87	32.48	31.51	31.51	16400	31.51	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230530	5.88	5.93	5.55	5.59	136600	5.59	down	down	correct
HBNC.US	Horizon Bancorp Inc	20230530	9.52	9.565	9.2	9.3	219644	9.3	down	up	incorrect
HBT.US	HBT Financial Inc	20230530	18.18	18.22	17.88	18.06	30300	18.06	down	down	correct
HCAT.US	Health Catalyst Inc	20230530	11.11	11.35	11.015	11.13	260500	11.13	up	up	correct
HCCI.US	Heritage	20230530	34.04	34.25	33.62	33.69	69000	33.69	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230530	3.84	4.1	3.77	3.84	83600	3.84
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230530	5.75	5.8	5.35	5.75	3900	5.75
HCDIW.US	Harbor Custom Development Inc. Warrant	20230530	0.0111	0.0111	0.0058	0.0058	22455	0.0058	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230530	0.01	0.014	0.01	0.01	30018	0.01
HCKT.US	The Hackett Group Inc	20230530	19.48	19.48	19.3	19.34	85670	19.2432	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230530	12.61	12.84	11.902	12.07	191700	12.07	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230530	10.23	10.26	10.23	10.24	23900	10.24	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230530	10.25	10.27	10.25	10.27	15700	10.27	up	up	correct
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230530	0.1	0.1987	0.071	0.1068	126308	0.1068	up	up	correct
HCSG.US	Healthcare Services Group Inc	20230530	14.22	14.3	14.06	14.11	475300	14.11	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230530	3.34	3.34	2.7	3.07	99100	3.07	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230530	10.19	10.19	10.18	10.19	8168	10.19
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230530	10.22	10.23	10.22	10.22	15097	10.22
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230530	0.1002	0.1002	0.1001	0.1002	10206	0.1002
HCWB.US	HCW Biologics Inc. Common Stock	20230530	1.55	1.64	1.46	1.49	20600	1.49	down	down	correct
HDSN.US	Hudson Technologies Inc	20230530	8.86	9.03	8.7	8.9	469000	8.9	up	up	correct
HEAR.US	Turtle Beach Corporation	20230530	11.56	11.68	11.18	11.32	104700	11.32	down	down	correct
HEES.US	H&E Equipment Services Inc	20230530	37.83	38.25	37.35	37.57	253000	37.57	down	down	correct
HELE.US	Helen of Troy Limited	20230530	101.41	101.41	96.87	98.41	303000	98.41	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230530	11.18	11.525	9.86	10.69	144900	10.69	down	down	correct
HEPS.US	D	20230530	1.04	1.14	1.04	1.12	601800	1.12	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230530	1.04	1.08	1	1.01	329500	1.01	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230530	15.92	15.92	13.53	13.53	5300	13.53	down	down	correct
HFFG.US	HF Foods Group Inc	20230530	3.62	3.72	3.5	3.67	20400	3.67	up	up	correct
HFWA.US	Heritage Financial Corporation	20230530	17.01	17.02	16.51	16.67	220200	16.67	down	down	correct
HGBL.US	Heritage Global Inc	20230530	3.96	3.96	3.73	3.75	425400	3.75	down	down	correct
HGEN.US	Humanigen Inc	20230530	0.14	0.15	0.14	0.15	470000	0.15	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230530	10.5	10.5	10.5	10.5	0	10.5
HHGCU.US	HHG Capital Corp Unit	20230530	10.66	10.66	10.66	10.66	0	10.66
HHGCW.US	HHG Capital Corporation Warrant	20230530	0.0617	0.068	0.0192	0.0192	20831	0.0192	down	down	correct
HHR.US	HeadHunter Group PLC	20230530	15.03	15.03	15.03	15.03	1	15.03
HIBB.US	Hibbett Inc	20230530	39.09	39.7	37.18	38.88	731130	38.6199	down	down	correct
HIFS.US	Hingham Institution for Savings	20230530	195	199.12	195	198.26	7800	198.26	up	down	incorrect
HIHO.US	Highway Holdings Limited	20230530	2.1	2.1	2.04	2.05	8000	2.05	down	down	correct
HIMX.US	Himax Technologies Inc	20230530	6.89	7.04	6.74	6.92	1138663	6.4587	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230530	1.31	1.34	1.27	1.27	187000	1.27	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20230530	3.14	3.26	3.08	3.17	1240100	3.17	up	up	correct
HLBZ.US	Helbiz Inc	20230530	0.4	0.4	0.36	0.3632	1339990	0.3632	down	up	incorrect
HLIT.US	Harmonic Inc	20230530	17.22	17.64	16.98	17.6	1655000	17.6	up	up	correct
HLMN.US	Hillman Solutions Corp	20230530	8.08	8.305	8	8.18	1089200	8.18	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230530	66.55	67.46	66.24	67.09	185195	66.699	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230530	0.704	0.74	0.67	0.704	221300	0.704
HMNF.US	HMN Financial Inc	20230530	18.5	18.5	18.5	18.5	800	18.5
HMPT.US	Home Point Capital Inc	20230530	2.3	2.31	2.29	2.29	173088	2.29	down	down	correct
HMST.US	HomeStreet Inc	20230530	5.81	6.05	5.39	5.62	759100	5.62	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20230530	7	7.36	7	7.16	5300	7.16	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230530	23.45	23.45	23.45	23.45	100	23.1393
HNRG.US	Hallador Energy Company	20230530	8.18	8.2	7.81	7.97	260300	7.97	down	down	correct
HNST.US	The Honest Company Inc	20230530	1.51	1.535	1.46	1.47	1061800	1.47	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230530	15.73	15.96	15.6901	15.75	34919	15.5624	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230530	6.76	6.898	6.66	6.79	6100	6.79	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230530	0.0564	0.0615	0.04	0.05	2669	0.05	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230530	16.26	16.3	15.6	15.91	219700	15.91	down	down	correct
HOLX.US	Hologic Inc	20230530	78.94	79.37	78.48	78.66	1376900	78.66	down	down	correct
HON.US	Honeywell International Inc	20230530	193.6	194.78	190.42	194.55	2256600	194.55	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20230530	8.49	8.5	8.26	8.3	163466	8.3	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230530	9	9.18	8.91	8.92	7134900	8.92	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20230530	1.25	1.4	1.2	1.39	840200	1.39	up	up	correct
HOPE.US	Hope Bancorp Inc	20230530	8.37	8.42	8.16	8.36	759800	8.36	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20230530	1.55	1.625	1.55	1.62	48800	1.62	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230530	2.95	3.389	2.87	3.32	67700	3.32	up	up	correct
HPK.US	HighPeak Energy Inc	20230530	13.7	13.94	13.24	13.4	279300	13.4	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230530	13.45	13.45	13.25	13.3	1462	13.3	down	up	incorrect
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230530	10.12	10.12	10.12	10.12	3	10.12
HPLTU.US	Home Plate Acquisition Corp	20230530	10.24	10.24	10.24	10.24	100	10.24
HQI.US	HireQuest Inc	20230530	25.02	25.02	23.6	23.6	24100	23.54	down	down	correct
HQY.US	HealthEquity Inc	20230530	54.8	55.435	54.24	55.28	502900	55.28	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230530	35.55	35.74	34.52	35.08	328100	35.08	down	down	correct
HROW.US	Harrow Health Inc	20230530	20.12	20.96	19.05	19.16	677700	19.16	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230530	23.89	24.005	23.89	23.976	6800	23.976	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230530	1.28	1.32	1.15	1.19	2888236	1.19	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230530	13.04	13.45	12.82	13.27	285841	13.1491	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230530	0.166	0.18	0.16	0.169	158400	0.169	up	up	correct
HSIC.US	Henry Schein Inc	20230530	74.61	74.91	73.81	74.12	488900	74.12	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230530	25.13	25.14	24.68	24.86	83400	24.86	down	down	correct
HSKA.US	Heska Corporation	20230530	119.68	119.73	119.64	119.7	1347600	119.7	up	up	correct
HSON.US	Hudson Global Inc	20230530	18.45	18.45	17.88	17.88	1000	17.88	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230530	16.79	16.99	16.56	16.59	3810589	16.4395	down	down	correct
HSTM.US	HealthStream Inc	20230530	23.48	23.79	22.78	22.81	71581	22.7862	down	down	correct
HSTO.US	Histogen Inc	20230530	0.87	0.87	0.84	0.84	9500	0.84	down	up	incorrect
HTBI.US	HomeTrust Bancshares Inc	20230530	20.24	20.24	19.86	19.98	22600	19.98	down	down	correct
HTBK.US	Heritage Commerce Corp	20230530	7.73	7.74	7.58	7.66	214600	7.66	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230530	2.1	2.15	1.95	2.04	48900	2.04	down	down	correct
HTHT.US	Huazhu Group Limited	20230530	38.3	39.46	36.42	36.99	2908300	36.99	down	down	correct
HTIA.US	Healthcare Trust Inc	20230530	16.51	17.931	16.22	16.56	10600	16.56	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230530	17.68	17.68	17.68	17.68	1300	17.68
HTLD.US	Heartland Express Inc	20230530	15.72	15.915	15.6	15.87	120354	15.8501	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230530	28.62	29.44	27.92	28.65	252500	28.65	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20230530	22.66	22.9	22.116	22.9	2700	22.4845	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230530	3.44	3.49	3.21	3.25	117935	3.25	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230530	0.35	0.35	0.325	0.35	1848	0.35
HUBG.US	Hub Group Inc	20230530	74.82	75.8	73.01	75.04	297900	75.04	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230530	4.74	5.12	4.7	4.84	189600	4.84	up	up	correct
HUGE.US	FSD Pharma Inc	20230530	0.984	1.02	0.954	1.004	36100	1.004	up	up	correct
HUIZ.US	Huize Holding Limited	20230530	1.03	1.15	1.03	1.13	160300	1.13	up	down	incorrect
HUMA.US	Humacyte Inc	20230530	3.85	3.96	3.5	3.53	586500	3.53	down	down	correct
HUMAW.US	Humacyte Inc	20230530	0.82	0.9899	0.8	0.9689	3848	0.9689	up	up	correct
HURC.US	Hurco Companies Inc	20230530	21.4	21.43	21.04	21.06	17409	20.9043	down	down	correct
HURN.US	Huron Consulting Group Inc	20230530	81.52	82.69	81.2	81.95	57400	81.95	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230530	2.09	2.18	2.04	2.08	7105700	2.08	down	down	correct
HVBC.US	HV Bancorp Inc	20230530	29.889	29.889	29.889	29.889	100	29.889
HWBK.US	Hawthorn Bancshares Inc	20230530	17.5673	17.6538	17.4615	17.5	13441	16.6612	down	down	correct
HWC.US	Hancock Whitney Corporation	20230530	37.95	38.22	37.13	37.87	429300	37.573	down	down	correct
HWCPZ.US	HWCPZ	20230530	21.03	21.3	20.758	21.11	18500	20.719	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230530	10.22	10.22	10.22	10.22	1	10.22
HWELU.US	Healthwell Acquisition Corp. I Unit	20230530	10.2	10.2	10.2	10.2	500	10.2
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230530	0.1501	0.1987	0.1501	0.16	1085	0.16	up	up	correct
HWKN.US	Hawkins Inc	20230530	46	46.14	45.55	45.97	34800	45.8231	down	down	correct
HWKZ.US	UN	20230530	10.2	10.2	10.2	10.2	0	10.2
HYFM.US	Hydrofarm Holdings Group Inc	20230530	0.98	0.988	0.88	0.941	637100	0.941	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230530	0.344	0.35	0.337	0.34	1326100	0.34	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230530	0.0405	0.0445	0.0401	0.0444	2568	0.0444	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230530	0.041	0.041	0.035	0.035	10241	0.035	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230530	0.64	0.65	0.599	0.607	663200	0.607	down	down	correct
HYZNW.US	HYZON Motors Inc	20230530	0.0454	0.0456	0.0403	0.045	26155	0.045	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230530	99.5	99.78	99.25	99.35	879500	99.35	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230530	38.37	38.52	37.57	38.31	925800	38.31	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230530	18.31	18.79	18.22	18.75	546700	18.75	up	up	correct
IBCP.US	Independent Bank Corporation	20230530	17.11	17.11	16.71	16.86	80800	16.86	down	up	incorrect
IBEX.US	IBEX Limited	20230530	20.66	20.788	20.26	20.36	52600	20.36	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230530	78.66	79.36	78.36	78.94	637600	78.84	up	up	correct
IBOC.US	International Bancshares Corporation	20230530	43.8	43.9	43.09	43.7	94000	43.7	down	down	correct
IBRX.US	ImmunityBio Inc	20230530	2.64	2.74	2.37	2.49	2568000	2.49	down	down	correct
IBTX.US	Independent Bank Group Inc	20230530	34.79	34.84	33.85	34.37	128600	34.37	down	up	incorrect
ICAD.US	iCAD Inc	20230530	1.31	1.34	1.28	1.3	72100	1.3	down	down	correct
ICCC.US	ImmuCell Corporation	20230530	5.08	5.19	5.05	5.06	2500	5.06	down	up	incorrect
ICCH.US	ICC Holdings Inc	20230530	15.67	15.67	15.67	15.67	100	15.67
ICCM.US	Icecure Medical	20230530	1.08	1.118	1.06	1.075	98800	1.075	down	down	correct
ICFI.US	ICF International Inc	20230530	110.39	111.45	110.11	111.04	43097	110.914	up	up	correct
ICHR.US	Ichor Holdings Ltd	20230530	32.84	32.84	31.02	31.14	166900	31.14	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230530	3.06	3.07	2.5	2.81	26500	2.81	down	up	incorrect
ICLR.US	ICON Public Limited Company	20230530	205.12	211.62	204.38	208.47	668900	208.47	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230530	3.81	3.81	3.74	3.8	8700	3.6181	down	up	incorrect
ICNC.US	UN	20230530	10.69	10.7	10.67	10.7	2558	10.7	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20230530	10.11	10.86	10.1	10.77	1576100	10.77	up	up	correct
ICUI.US	ICU Medical Inc	20230530	172.6	173.07	170.51	170.97	128700	170.97	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230530	9.87	10.48	9.28	10.33	163200	10.33	up	up	correct
IDBA.US	IDEX Biometrics ASA	20230530	5.6	5.61	5.6	5.61	1900	5.61	up	up	correct
IDCC.US	InterDigital Inc	20230530	83.99	84.08	82.17	82.66	247000	82.66	down	down	correct
IDEX.US	Ideanomics Inc	20230530	0.042	0.048	0.042	0.0445	122550203	0.0445	up	up	correct
IDN.US	Intellicheck Inc	20230530	2.69	2.7	2.61	2.63	15639	2.63	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230530	469.35	475.74	464.71	466.22	322000	466.22	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20230530	22.22	22.75	21.83	21.86	465900	21.86	down	down	correct
IEP.US	Icahn Enterprises L.P	20230530	21	22.64	20.11	22.38	5009200	22.38	up	up	correct
IESC.US	IES Holdings Inc	20230530	48.22	48.4	47.21	47.39	30900	47.39	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20230530	1.15	1.325	1.11	1.25	687800	1.25	up	up	correct
IFMK.US	iFresh Inc	20230530	0.004	0.004	0.004	0.004	100	0.004
IFRX.US	InflaRx N.V	20230530	4.17	4.21	4.1	4.15	164700	4.15	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230530	9.2	9.25	8.83	9.03	21800	9.0202	down	down	correct
IGMS.US	IGM Biosciences Inc	20230530	11.47	11.825	10.82	11.58	272500	11.58	up	up	correct
IHRT.US	iHeartMedia Inc	20230530	2.4	2.43	2.215	2.34	645800	2.34	down	down	correct
III.US	Information Services Group Inc	20230530	5.15	5.2	5.07	5.08	67388	5.0356	down	down	correct
IIIV.US	i3 Verticals Inc	20230530	23.56	23.68	22.95	23.1	87900	23.1	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230530	1.52	1.53	1.394	1.46	14200	1.46	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230530	0.24	0.24	0.2075	0.2075	230	0.2075	down	down	correct
IIVI.US	II	20230530	186.04	193.67	176	177.45	19413	174.7918	down	down	correct
IKNA.US	Ikena Oncology Inc	20230530	5.85	6.14	5.72	5.8	17800	5.8	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230530	0.65	0.65	0.62	0.63	4333	3.78	down	down	correct
ILMN.US	Illumina Inc	20230530	196.19	198.47	193.58	194.51	1320800	194.51	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230530	1.82	1.91	1.815	1.84	654100	1.84	up	up	correct
IMAB.US	I	20230530	3.11	3.22	3	3.18	176700	3.18	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20230530	0.13	0.141	0.125	0.134	755280	0.134	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230530	10.65	10.7	10.65	10.7	500	10.7	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230530	10.6376	10.6376	10.6376	10.6376	0	10.6376
IMAQW.US	International Media Acquisition Corp. Warrants	20230530	0.0202	0.0202	0.0179	0.02	16756	0.02	down	down	correct
IMBI.US	iMedia Brands Inc	20230530	0.22	0.22	0.2	0.2	250000	0.2	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230530	3.75	3.94	3.38	3.75	16000	3.3443
IMCC.US	IM Cannabis Corp	20230530	1.12	1.15	0.941	1.07	75900	1.07	down	down	correct
IMCR.US	Immunocore Holdings plc	20230530	57	57	52.49	54.24	275000	54.24	down	down	correct
IMGN.US	ImmunoGen Inc	20230530	14.06	14.16	13.24	13.45	4450000	13.45	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230530	81.55	83.045	81.35	82.45	82723	82.45	up	down	incorrect
IMMP.US	Immutep Limited	20230530	2.1	2.14	2	2.01	471100	2.01	down	up	incorrect
IMMR.US	Immersion Corporation	20230530	7.21	7.23	6.92	6.99	313100	6.99	down	down	correct
IMNM.US	Immunome Inc	20230530	5.19	5.79	5.02	5.12	21100	5.12	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230530	25.71	25.72	25.3114	25.51	9463	24.0353	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230530	1.28	1.28	1.1	1.102	37100	1.102	down	down	correct
IMRN.US	Immuron Limited	20230530	2.04	2.04	1.9001	1.97	15342	1.97	down	down	correct
IMRX.US	Immuneering Corporation	20230530	6.5	7.15	6.5	6.93	68100	6.93	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230530	0.51	0.51	0.5	0.51	38400	0.51
IMTX.US	Immatics N.V	20230530	9.84	10.1	9.59	9.76	225200	9.76	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20230530	2.52	2.52	2.46	2.46	7929	2.46	down	down	correct
IMUX.US	Immunic Inc	20230530	1.7	1.79	1.7	1.74	274300	1.74	up	up	correct
IMV.US	IMV Inc	20230530	0.0712	0.2	0.0712	0.1048	9674	0.1048	up	down	incorrect
IMVT.US	Immunovant Inc	20230530	20.96	21.28	20.59	20.83	859600	20.83	down	down	correct
IMXI.US	International Money Express Inc	20230530	23.12	23.19	22.54	23.08	362800	23.08	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230530	2.85	2.96	2.72	2.88	215000	2.88	up	up	correct
INBK.US	First Internet Bancorp	20230530	12.06	12.285	11.85	12.16	62891	12.1105	up	up	correct
INBKZ.US	INBKZ	20230530	18.65	18.65	17	17	2700	17	down	down	correct
INBX.US	Inhibrx Inc	20230530	24.14	24.609	22.74	23.51	334500	23.51	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230530	2.11	2.11	1.91	1.94	71200	1.94	down	down	correct
INCY.US	Incyte Corporation	20230530	62.19	62.71	61.25	61.87	1307200	61.87	down	down	correct
INDB.US	Independent Bank Corp	20230530	45.41	46.03	44.14	45.42	211517	44.8765	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230530	9.69	9.83	9.165	9.24	2026300	9.24	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230530	2.57	2.69	2.39	2.4	19808	2.4	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20230530	1.664	1.664	1.6	1.65	4500	1.65	down	down	correct
INDT.US	INDUS Realty Trust Inc	20230530	66.89	66.91	66.71	66.81	167800	66.6303	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20230530	0.15	0.16	0.15	0.15	475000	0.15
INFN.US	Infinera Corporation	20230530	5.1	5.18	4.98	5.15	3944500	5.15	up	up	correct
INGN.US	Inogen Inc	20230530	11.09	11.34	10.94	11.03	178600	11.03	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20230530	2	2	1.85	1.88	72800	1.88	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230530	1.27	1.3	1.21	1.26	64800	1.26	down	down	correct
INMB.US	INmune Bio Inc	20230530	7.72	7.88	7.447	7.87	15600	7.87	up	up	correct
INMD.US	InMode Ltd	20230530	32.38	33.01	32.065	32.1	775446	32.1	down	down	correct
INN.US	PF	20230530	16.84	17.242	16.84	16.91	8555	16.91	up	up	correct
INNV.US	InnovAge Holding Corp	20230530	5.87	6.35	5.87	6.33	11800	6.33	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20230530	0.62	0.63	0.59	0.59	5677500	0.59	down	down	correct
INOD.US	Innodata Inc	20230530	11.5	11.89	10.57	11.15	1179300	11.15	down	down	correct
INPX.US	Inpixon	20230530	0.207	0.239	0.198	0.23	9060700	0.23	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20230530	13.77	13.855	13.29	13.61	152200	13.61	down	down	correct
INSG.US	Inseego Corp	20230530	1.01	1.1	0.98	1.07	1250500	1.07	up	down	incorrect
INSM.US	Insmed Incorporated	20230530	18.65	18.95	18.31	18.69	915300	18.69	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230530	39.31	42.195	39.31	41.61	537600	41.61	up	up	correct
INTC.US	Intel Corporation	20230530	29.7	30.04	29	29.99	54874800	29.99	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230530	10.64	10.64	10.64	10.64	0	10.64
INTG.US	The InterGroup Corporation	20230530	35.6	35.6	35.6	35.6	400	35.6
INTU.US	Intuit Inc	20230530	424.37	427.37	405.61	406.09	3400700	406.09	down	down	correct
INTZ.US	Intrusion Inc	20230530	1.42	1.59	1.41	1.58	159400	1.58	up	up	correct
INVA.US	Innoviva Inc	20230530	13.12	13.19	12.92	12.97	594700	12.97	down	down	correct
INVE.US	Identiv Inc	20230530	7.35	7.44	7.16	7.36	69800	7.36	up	up	correct
INVO.US	INVO Bioscience Inc	20230530	0.305	0.313	0.3	0.3	39500	0.3	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230530	2.88	3.1	2.85	3.06	2338800	3.06	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20230530	0.8702	0.9496	0.8702	0.919	4237	0.919	up	down	incorrect
INZY.US	Inozyme Pharma Inc	20230530	5.9	6.15	5.642	5.89	373500	5.89	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230530	11.22	11.22	11.22	11.22	0	11.22
IOBT.US	IO Biotech Inc. Common Stock	20230530	2.01	2.08	1.96	2.07	13200	2.07	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20230530	1.02	1.08	0.959	0.965	93700	0.965	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230530	40.64	41.66	40.06	40.55	1332300	40.55	down	down	correct
IOSP.US	Innospec Inc	20230530	94.87	94.93	94.01	94.14	44400	94.14	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230530	9.09	9.2	8.15	8.85	20316000	8.85	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230530	2.75	3.18	2.75	3.015	43800	3.015	up	up	correct
IPAR.US	Inter Parfums Inc	20230530	128.38	129.7442	127.2	128.31	86883	127.7217	down	down	correct
IPDN.US	Professional Diversity Network Inc	20230530	3.965	4.07	3.68	3.75	85609	3.75	down	down	correct
IPGP.US	IPG Photonics Corporation	20230530	115.3	115.5	112.28	113.8	188900	113.8	down	down	correct
IPHA.US	Innate Pharma S.A	20230530	3	3	2.99	2.99	600	2.99	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230530	3.03	3.15	2.9	3.05	179800	3.05	up	up	correct
IPW.US	iPower Inc.	20230530	0.635	0.635	0.536	0.586	19400	0.586	down	down	correct
IPWR.US	Ideal Power Inc	20230530	11.33	11.5	10.96	11.35	14700	11.35	up	up	correct
IQ.US	iQIYI Inc	20230530	4.51	4.56	4.12	4.23	12425200	4.23	down	up	incorrect
IRBT.US	iRobot Corporation	20230530	33.5	34.77	33.35	34.75	302400	34.75	up	down	incorrect
IRDM.US	Iridium Communications Inc	20230530	60.39	60.94	59.826	59.99	398396	59.862	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230530	3.6	3.85	3.58	3.69	647914	3.69	up	up	correct
IRIX.US	IRIDEX Corporation	20230530	2.09	2.27	2.09	2.15	46100	2.15	up	up	correct
IRMD.US	IRadimed Corporation	20230530	48.55	48.99	45.21	46.24	36200	46.24	down	down	correct
IROQ.US	IF Bancorp Inc	20230530	14.1	14.1	14.1	14.1	100	14.1
IRTC.US	iRhythm Technologies Inc	20230530	120.4	122.21	120.4	121.68	153600	121.68	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230530	10.78	10.82	10.59	10.75	1033600	10.75	down	down	correct
ISEE.US	IVERIC bio Inc	20230530	37.75	37.85	37.56	37.72	1341700	37.72	down	down	correct
ISIG.US	Insignia Systems Inc	20230530	7.41	7.45	7.38	7.4	5000	7.4	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20230530	1.23	1.29	1.21	1.21	40700	1.21	down	down	correct
ISRG.US	Intuitive Surgical Inc	20230530	308.88	313.13	305.97	307.07	1804700	307.07	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20230530	6.88	6.95	6.75	6.81	5300	6.81	down	down	correct
ISTR.US	Investar Holding Corporation	20230530	11.2	11.29	11.14	11.28	4718	11.1866	up	up	correct
ISUN.US	iSun Inc	20230530	0.564	0.5782	0.54	0.5507	490593	0.5507	down	down	correct
ITCI.US	Intra	20230530	60.06	60.25	59.31	59.43	610400	59.43	down	down	correct
ITI.US	Iteris Inc	20230530	4.53	4.58	4.47	4.51	23200	4.51	down	down	correct
ITIC.US	Investors Title Company	20230530	138.67	138.67	135.54	135.54	3309	135.0819	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230530	18.05	18.2	16.19	16.44	408000	16.44	down	down	correct
ITRI.US	Itron Inc	20230530	65.35	68.21	65.35	67.87	579800	67.87	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230530	1.13	1.16	1.13	1.138	20200	1.138	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230530	23.42	23.42	22.82	22.93	11955	22.7799	down	down	correct
IVA.US	Inventiva S.A	20230530	3.016	3.05	2.93	3.03	6100	3.03	up	up	correct
IVAC.US	Intevac Inc	20230530	4.94	5.02	4.92	4.95	40900	4.95	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20230530	10.52	10.52	10.46	10.46	900	10.46	down	down	correct
IZEA.US	IZEA Worldwide Inc	20230530	0.7241	0.765	0.7001	0.7599	48513	3.0396	up	down	incorrect
JACK.US	Jack in the Box Inc	20230530	89.72	90.35	86.22	86.33	475400	86.33	down	down	correct
JAGX.US	Jaguar Health Inc	20230530	0.679	0.688	0.65	0.676	454400	0.676	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230530	22.32	22.32	20.77	21.1	82100	21.1	down	down	correct
JAMF.US	Jamf Holding Corp	20230530	17.39	17.83	17.39	17.62	368900	17.62	up	up	correct
JAN.US	JanOne Inc	20230530	1.05	1.17	1.03	1.12	19200	1.12	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230530	11.27	11.89	10.83	11.08	87300	11.08	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230530	10.25	10.25	10.25	10.25	0	10.25
JAQCU.US	Jupiter Acquisition Corp	20230530	10.22	10.22	10.22	10.22	0	10.22
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230530	0.0515	0.0515	0.0515	0.0515	170	0.0515
JAZZ.US	Jazz Pharmaceuticals plc	20230530	125.49	127.48	125.39	126.84	712400	126.84	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230530	170.46	172.31	168.52	171.25	411600	171.25	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230530	6.89	6.92	6.78	6.81	7663500	6.81	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230530	116.97	116.97	113.6	115.59	63200	114.09	down	up	incorrect
JCTCF.US	Jewett	20230530	4.81	4.81	4.81	4.81	800	4.81
JD.US	JD.com Inc	20230530	32.99	33.08	31.67	32.1	15818600	32.1	down	down	correct
JFIN.US	Jiayin Group Inc	20230530	5.47	6.28	5.42	6.16	288700	6.16	up	up	correct
JFU.US	9F Inc	20230530	5.46	5.46	4.76	4.89	7000	4.89	down	down	correct
JG.US	Aurora Mobile Limited	20230530	0.31	0.31	0.28	0.3	306500	0.3	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230530	155.75	155.75	152.02	152.48	44531	151.7904	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230530	148.39	149.37	147.01	148.56	504600	148.56	up	down	incorrect
JOAN.US	JOANN Inc	20230530	1.58	1.58	1.47	1.56	123800	1.56	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230530	59.23	59.97	58.4	59.01	15400	59.01	down	down	correct
JPM.US	PM	20230530	19.44	19.84	19.34	19.8	441033	19.8	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230530	4.35	4.37	4.25	4.26	7500	4.2092	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230530	20.15	20.19	19.75	19.9	90201	19.8514	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230530	19.15	19.18	18.7928	18.93	8917	18.5759	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230530	1.62	1.64	1.58	1.6	125500	1.6	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230530	0.1398	0.1398	0.1398	0.1398	500	0.1398
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230530	10.32	10.32	10.32	10.32	220089	10.32
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230530	10.49	10.49	10.49	10.49	0	10.49
JUPW.US	Jupiter Wellness Inc	20230530	0.369	0.385	0.369	0.375	57100	0.375	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230530	0.06	0.06	0.06	0.06	420	0.06
JVA.US	Coffee Holding Co. Inc	20230530	1.62	1.69	1.61	1.61	15000	1.61	down	down	correct
JWEL.US	Jowell Global Ltd	20230530	0.212	0.22	0.19	0.19	81400	0.19	down	down	correct
JYNT.US	The Joint Corp	20230530	14.06	14.4	13.99	14.24	52600	14.24	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20230530	0.153	0.172	0.153	0.162	353800	0.162	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20230530	15.07	15.63	14.3	14.55	56000	14.55	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230530	63.56	64	62.46	62.73	70600	62.73	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20230530	9.51	9.76	9.2	9.32	138400	9.32	down	down	correct
KARO.US	Karooooo Ltd	20230530	22.89	22.93	21.74	22.3	3532	21.5341	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230530	0.591	0.6	0.55	0.56	17300	0.56	down	down	correct
KBAL.US	Kimball International Inc	20230530	12.4	12.44	12.35	12.41	339911	12.41	up	up	correct
KBNT.US	Kubient Inc	20230530	0.66	0.814	0.66	0.785	578600	0.785	up	up	correct
KBNTW.US	Kubient Inc	20230530	0.035	0.035	0.033	0.035	21155	0.035
KC.US	Kingsoft Cloud Holdings Limited	20230530	4.08	4.5	4.07	4.45	5867700	4.45	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230530	23.3	24.3	23.205	24.25	555200	24.25	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230530	31.28	31.57	30.87	31	11161880	30.7994	down	down	correct
KE.US	Kimball Electronics Inc	20230530	25.42	25.66	24.82	25.06	87700	25.06	down	up	incorrect
KELYA.US	Kelly Services Inc	20230530	18.39	18.39	17.92	17.94	106700	17.94	down	down	correct
KELYB.US	Kelly Services Inc	20230530	18.01	18.01	18.01	18.01	100	18.01
KEQU.US	Kewaunee Scientific Corporation	20230530	16.66	16.66	16.66	16.66	1000	16.66
KERN.US	Akerna Corp	20230530	0.79	0.79	0.72	0.74	37500	0.74	down	down	correct
KERNW.US	Akerna Corp	20230530	0.0098	0.0098	0.0088	0.0095	9782	0.0095	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20230530	5.9644	5.9644	5.9644	5.9644	1572	5.9644
KFRC.US	Kforce Inc	20230530	58.33	59.02	57.39	58.08	119126	57.7311	down	down	correct
KHC.US	The Kraft Heinz Company	20230530	38	38.23	37.74	37.85	7503674	37.4569	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230530	41.35	42.36	41.11	42.27	103300	42.27	up	up	correct
KINS.US	Kingstone Companies Inc	20230530	1.28	1.33	1.28	1.28	5800	1.28
KIRK.US	Kirkland's Inc	20230530	2.89	2.92	2.81	2.86	30000	2.86	down	up	incorrect
KLAC.US	KLA Corporation	20230530	467.81	473.97	453.66	458.73	1233100	458.73	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230530	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230530	54.72	54.72	52.79	53.41	448121	53.2295	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230530	1.7	1.71	1.66	1.7	74400	1.7
KLXE.US	KLX Energy Services Holdings Inc	20230530	8.58	8.64	8.03	8.13	204900	8.13	down	down	correct
KMDA.US	Kamada Ltd	20230530	5.22	5.22	4.82	4.98	109500	4.98	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230530	3.42	3.65	3.42	3.61	584100	3.61	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230530	14.08	14.385	13.49	13.67	202300	13.67	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20230530	307.21	314.135	304.84	312.78	124200	312.78	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230530	3.78	3.87	3.57	3.78	232300	3.78
KOD.US	Kodiak Sciences Inc	20230530	6.02	6.21	5.57	5.71	494500	5.71	down	down	correct
KOPN.US	Kopin Corporation	20230530	1.72	2.06	1.72	2.03	2328400	2.03	up	up	correct
KOSS.US	Koss Corporation	20230530	3.93	4	3.8	3.93	19500	3.93
KPLT.US	Katapult Holdings Inc	20230530	0.56	0.6	0.51	0.525	79600	0.525	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230530	0.0404	0.0404	0.0383	0.0383	5742	0.0383	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230530	2.16	2.16	2.018	2.13	29100	2.13	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230530	2.32	2.41	2.205	2.22	1968200	2.22	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20230530	3.68	3.87	3.5	3.56	156300	3.56	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20230530	0.982	0.982	0.952	0.952	35800	0.952	down	down	correct
KRMD.US	Repro Med Systems Inc	20230530	3.64	3.745	3.64	3.66	14200	3.66	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20230530	10.47	10.47	10.45	10.45	2400	10.45	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20230530	10.54	10.54	10.54	10.54	500	10.54
KRNLW.US	Kernel Group Holdings Inc	20230530	0.1134	0.125	0.1134	0.125	821	0.125	up	up	correct
KRNT.US	Kornit Digital Ltd	20230530	23.58	24.12	22.58	23.06	307900	23.06	down	down	correct
KRNY.US	Kearny Financial Corp	20230530	7.15	7.17	6.95	7.06	133800	7.06	down	down	correct
KRON.US	Kronos Bio Inc	20230530	1.69	1.69	1.47	1.55	253660	1.55	down	down	correct
KROS.US	Keros Therapeutics Inc	20230530	49.17	50.765	47.67	48.64	139900	48.64	down	down	correct
KRT.US	Karat Packaging Inc	20230530	15.72	15.98	15.19	15.71	9300	15.71	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20230530	219.86	222	217.04	221.01	295400	221.01	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230530	80.43	83.3	80.045	83.22	101400	83.22	up	up	correct
KRYS.US	Krystal Biotech Inc	20230530	119.58	121.472	115.17	115.46	216000	115.46	down	down	correct
KSPN.US	Kaspien Holdings Inc	20230530	0.3313	0.3627	0.272	0.32	70247	0.32	down	down	correct
KTCC.US	Key Tronic Corporation	20230530	5.34	5.45	5.22	5.27	12100	5.27	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230530	13.33	13.39	13.05	13.18	691600	13.18	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230530	3.041	3.2	3.04	3.07	6300	3.07	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20230530	0.381	0.39	0.365	0.39	16200	0.39	up	up	correct
KURA.US	Kura Oncology Inc	20230530	13.42	13.69	12.44	13.21	923600	13.21	down	down	correct
KVHI.US	KVH Industries Inc	20230530	9	9.19	8.93	8.93	36500	8.93	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20230530	10.28	10.28	10.27	10.28	23800	10.28
KXIN.US	Kaixin Auto Holdings	20230530	0.268	0.27	0.231	0.258	350300	0.258	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20230530	29.7	30.243	28.56	29.14	405700	29.14	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230530	1.23	1.23	1.18	1.18	9600	1.18	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230530	2.86	2.93	2.77	2.85	554500	2.85	down	up	incorrect
LABP.US	Landos Biopharma Inc	20230530	2.99	3.18	2.9	3.02	45000	3.02	up	up	correct
LAKE.US	Lakeland Industries Inc	20230530	11.24	11.43	11.02	11.13	23400	11.13	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230530	91.78	91.81	90.03	90.09	369553	88.9155	down	down	correct
LANC.US	Lancaster Colony Corporation	20230530	202.7	202.7	198.44	198.44	80105	197.6003	down	down	correct
LAND.US	Gladstone Land Corporation	20230530	15.37	15.899	15.37	15.77	201460	15.7262	up	up	correct
LANDM.US	Gladstone Land Corporation	20230530	23.55	23.6	23.41	23.5	4600	23.3982	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20230530	21.29	21.4	21.15	21.16	18500	21.0367	down	down	correct
LARAX.US	LARAX	20230530	8.73	8.73	8.73	8.73	0	8.73
LARK.US	Landmark Bancorp Inc	20230530	20.15	21	20.15	21	1800	21	up	up	correct
LASR.US	nLIGHT Inc	20230530	14.33	14.88	13.9	14.16	335000	14.16	down	down	correct
LAUR.US	Laureate Education Inc	20230530	12.38	12.43	12.155	12.22	754100	12.22	down	down	correct
LAZR.US	Luminar Technologies Inc	20230530	6.875	7.06	6.68	6.97	8374200	6.97	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20230530	12.14	12.14	11.6	11.94	14400	11.94	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230530	13.42	13.44	13.12	13.35	233400	13.35	down	down	correct
LBC.US	Luther Burbank Corporation	20230530	8.78	8.89	8.74	8.82	16500	8.82	up	down	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20230530	6.99	6.99	6.5	6.82	51500	6.82	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20230530	75.31	76.2	74.64	75.37	184200	75.37	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230530	75.65	76.57	74.96	75.91	1505100	75.91	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230530	22.11	22.25	22.01	22.25	3500	21.8304	up	up	correct
LBTYA.US	Liberty Global plc	20230530	16.4	16.64	16.3	16.35	1622200	16.35	down	down	correct
LBTYB.US	Liberty Global plc	20230530	17	17	17	17	100	17
LBTYK.US	Liberty Global plc	20230530	17.23	17.49	17.13	17.18	2139300	17.18	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230530	10.11	10.11	10.11	10.11	500	10.11
LCAA.US	L Catterton Asia Acquisition Corp	20230530	10.345	10.35	10.34	10.345	5000	10.345
LCAAU.US	L Catterton Asia Acquisition Corp	20230530	10.41	10.41	10.41	10.41	0	10.41
LCAHU.US	Landcadia Holdings IV Inc	20230530	10.15	10.15	10.15	10.15	1300	10.15
LCID.US	Lucid Group Inc. Common Stock	20230530	7.95	8.095	7.63	7.71	13986000	7.71	down	up	incorrect
LCNB.US	LCNB Corp	20230530	14.47	14.55	14.23	14.42	14000	14.21	down	up	incorrect
LCRDX.US	LCRDX	20230530	8.73	8.73	8.73	8.73	0	8.73
LCRUX.US	LCRUX	20230530	8.74	8.74	8.74	8.74	0	8.74
LCUT.US	Lifetime Brands Inc	20230530	5.07	5.07	4.91	4.99	44900	4.99	down	down	correct
LE.US	Lands' End Inc	20230530	7.6	7.75	6.86	6.89	139600	6.89	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230530	174.79	176.55	174.08	175.34	455999	174.7625	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20230530	2.48	2.89	2.47	2.5	409600	2.5	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230530	13.33	13.63	13.33	13.44	6100	13.44	up	up	correct
LEGH.US	Legacy Housing Corporation	20230530	20.15	20.26	19.314	19.41	31200	19.41	down	down	correct
LEGN.US	Legend Biotech Corporation	20230530	62.73	64.12	62.17	64.08	462600	64.08	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230530	48.54	48.54	48.54	48.54	0	48.0536
LESL.US	Leslie's Inc	20230530	9.37	9.5	9.12	9.34	2101800	9.34	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230530	0.78	0.8	0.73	0.731	44200	0.731	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230530	0.29	0.326	0.0732	0.326	9180	0.326	up	down	incorrect
LFMD.US	LifeMD Inc	20230530	2.19	2.19	2.03	2.1	76700	2.1	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230530	15.75	16	15.75	16	700	16	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20230530	7.9	8.16	7.82	8.01	750300	8.01	up	up	correct
LFUS.US	Littelfuse Inc	20230530	274.26	274.26	265.57	266.1	79400	266.1	down	down	correct
LFVN.US	LifeVantage Corporation	20230530	4.5	4.71	4.412	4.6	87400	4.565	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230530	0.101	0.105	0.094	0.104	3158600	0.104	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230530	0.016	0.016	0.0103	0.0155	472929	0.0155	down	down	correct
LGIH.US	LGI Homes Inc	20230530	116.27	117.78	115.98	117.36	81600	117.36	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230530	72.03	72.28	68.97	69.53	92900	69.53	down	down	correct
LGO.US	Largo Resources Ltd	20230530	4	4	3.82	3.9	56800	3.9	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230530	10.81	10.81	10.81	10.81	0	10.81
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230530	10.95	10.95	10.95	10.95	2	10.95
LGVN.US	Longeveron Inc	20230530	3.05	3.21	3	3.01	18700	3.01	down	down	correct
LI.US	Li Auto Inc	20230530	28.875	30.67	28.875	29.15	13445880	29.15	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230530	2.45	2.58	2.4	2.44	200900	2.44	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230530	10.87	10.87	10.87	10.87	0	10.87
LIDR.US	Aeye Inc	20230530	0.188	0.209	0.182	0.205	953700	0.205	up	up	correct
LIDRW.US	AEye Inc	20230530	0.0227	0.0227	0.0185	0.0208	6375	0.0208	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20230530	2.33	2.37	2.26	2.28	318300	2.28	down	down	correct
LILA.US	Liberty Latin America Ltd	20230530	7.48	7.66	7.28	7.29	263700	7.29	down	down	correct
LILAK.US	Liberty Latin America Ltd	20230530	7.46	7.64	7.25	7.27	978300	7.27	down	down	correct
LILM.US	Lilium NV	20230530	1.07	1.09	0.99	1.07	3073600	1.07
LILMW.US	Lilium Equity Warrants	20230530	0.14	0.14	0.137	0.14	6300	0.14
LINC.US	Lincoln Educational Services Corporation	20230530	6.8	7.07	6.58	6.62	58500	6.62	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230530	9.54	10	9.4	9.52	311900	9.52	down	down	correct
LINK.US	Interlink Electronics Inc	20230530	10.88	10.88	9.98	9.98	1191	9.98	down	down	correct
LIQT.US	LiqTech International Inc	20230530	3.19	3.39	3	3.05	66100	3.05	down	down	correct
LITE.US	Lumentum Holdings Inc	20230530	55.11	55.29	52.385	54.86	3046400	54.86	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20230530	2.6	2.6	2.5	2.51	30700	2.51	down	up	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230530	10.4	10.4	10.22	10.33	10400	10.33	down	up	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20230530	10.695	10.695	10.21	10.22	4400	10.22	down	down	correct
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230530	0.0061	0.0061	0.0017	0.0017	3772	0.0017	down	down	correct
LIVE.US	Live Ventures Incorporated	20230530	25.14	25.14	25.14	25.14	700	25.14
LIVN.US	LivaNova PLC	20230530	43.86	44.57	43.66	43.83	237700	43.83	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230530	0.67	0.72	0.6304	0.68	30913	6.8	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230530	0.062	0.077	0.062	0.077	4400	0.077	up	up	correct
LIZI.US	Lizhi Inc	20230530	0.799	0.92	0.781	0.915	1111000	0.915	up	up	correct
LKCO.US	Luokung Technology Corp	20230530	1.46	1.48	1.332	1.36	41300	1.36	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230530	51.42	52.23	50.64	51.83	130600	51.83	up	down	incorrect
LKQ.US	LKQ Corporation	20230530	53.51	53.67	52.7	52.81	1145400	52.81	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230530	60.07	62.05	59.9	61.93	123300	61.93	up	up	correct
LMB.US	Limbach Holdings Inc	20230530	21.97	21.97	19.92	20.38	137500	20.38	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230530	0.466	0.48	0.41	0.436	205900	0.436	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20230530	0.05	0.05	0.0488	0.0488	336	0.0488	down	up	incorrect
LMFA.US	LM Funding America Inc	20230530	0.77	0.77	0.721	0.735	48500	0.735	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230530	6.91	6.91	6.59	6.9	9200	6.9	down	up	incorrect
LMNR.US	Limoneira Company	20230530	16.3	16.42	15.995	16.04	47792	16.04	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20230530	1.2	1.3	0.25	1.3	3715	1.3	up	up	correct
LNSR.US	LENSAR Inc	20230530	3.86	3.86	3.15	3.21	90200	3.21	down	down	correct
LNT.US	Alliant Energy Corporation	20230530	51.19	51.57	50.95	51.01	1768200	51.01	down	down	correct
LNTH.US	Lantheus Holdings Inc	20230530	91.05	91.99	87.02	87.12	1301100	87.12	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20230530	4.88	4.93	4.83	4.83	4800	4.83	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230530	23.07	23.07	22.08	22.4	159229	22.3705	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230530	9.39	9.415	9.135	9.21	231500	9.21	down	up	incorrect
LOGI.US	Logitech International S.A	20230530	65.56	65.74	64.82	65.05	386600	65.05	down	up	incorrect
LOOP.US	Loop Industries Inc	20230530	3.08	3.13	3.01	3.1	21300	3.1	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230530	105.81	105.93	104.58	104.97	120400	104.97	down	down	correct
LOVE.US	The Lovesac Company	20230530	21.75	21.75	20.38	21.19	361500	21.19	down	down	correct
LPCN.US	Lipocine Inc	20230530	4.68	4.79	4.536	4.66	15500	4.66	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20230530	199.44	200.56	196.85	198.52	506300	198.52	down	down	correct
LPRO.US	Open Lending Corporation	20230530	10.32	10.375	9.94	10.11	556200	10.11	down	down	correct
LPSN.US	LivePerson Inc	20230530	3.95	4.1	3.75	3.77	2116900	3.77	down	down	correct
LPTH.US	LightPath Technologies Inc	20230530	1.41	1.5	1.41	1.47	40900	1.47	up	up	correct
LPTX.US	Leap Therapeutics Inc	20230530	0.7035	0.826	0.5972	0.81	124458	8.1	up	up	correct
LQDA.US	Liquidia Corporation	20230530	8.38	8.48	7.89	7.94	572500	7.94	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230530	15.01	15.15	14.98	15.08	62900	15.08	up	down	incorrect
LRCX.US	Lam Research Corporation	20230530	640	644.5999	619.2	629.96	1365595	628.2283	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20230530	20.52	20.52	20.08	20.25	2700	20.25	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20230530	3.8	3.8	3.47	3.6	139300	3.6	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20230530	11.55	11.55	11.55	11.55	100	11.55
LSCC.US	Lattice Semiconductor Corporation	20230530	86.1	87.42	82.76	84.43	4153900	84.43	down	down	correct
LSEA.US	Landsea Homes Corporation	20230530	7.36	7.525	7.28	7.38	41800	7.38	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230530	0.1774	0.1774	0.16	0.16	9907	0.16	down	up	incorrect
LSTR.US	Landstar System Inc	20230530	175.78	178.76	174.9	178.45	252400	178.45	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230530	28.37	28.94	28.37	28.55	895500	28.55	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20230530	27.75	27.75	27.75	27.75	0	27.75
LSXMK.US	The Liberty SiriusXM Group	20230530	28.49	28.93	28.41	28.51	961100	28.51	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20230530	5.05	5.05	5.05	5.05	0	5.05
LTBR.US	Lightbridge Corporation	20230530	4.64	4.83	4.43	4.53	39900	4.53	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230530	4.78	4.78	4.78	4.78	0	4.78
LTCH.US	Latch Inc	20230530	0.895	1.01	0.87	0.961	1560600	0.961	up	up	correct
LTCHW.US	Latch Inc	20230530	0.084	0.084	0.084	0.084	24	0.084
LTIFX.US	LTIFX	20230530	5.11	5.11	5.11	5.11	0	5.11
LTRN.US	Lantern Pharma Inc	20230530	4.85	5.5	4.85	5.47	46600	5.47	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230530	0.67	0.67	0.6	0.627	286800	0.627	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230530	21.64	21.64	21.64	21.64	200	21.64
LTRX.US	Lantronix Inc	20230530	4.81	5.28	4.81	5.25	465300	5.25	up	up	correct
LTRYW.US	Lottery Com	20230530	0.011	0.013	0.011	0.013	63913	0.013	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230530	1.49	1.58	1.474	1.571	35600	1.571	up	up	correct
LULU.US	Lululemon Athletica Inc	20230530	341.02	343.38	335.35	336.64	2531700	336.64	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20230530	3.81	4.24	3.7	3.96	212700	3.96	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230530	9.06	9.34	9	9.29	184100	9.29	up	up	correct
LUNG.US	Pulmonx Corporation	20230530	11.59	11.7	11.46	11.51	123000	11.51	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230530	2.73	2.83	2.52	2.54	33300	2.54	down	down	correct
LVO.US	LiveOne Inc	20230530	1.28	1.28	1.19	1.23	119300	1.23	down	down	correct
LVOX.US	LiveVox Holding Inc	20230530	2.68	2.79	2.652	2.76	94100	2.76	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20230530	2.68	2.68	2.68	2.68	0	2.68
LVOXW.US	LiveVox Holding Inc	20230530	0.27	0.275	0.265	0.275	21900	0.275	up	up	correct
LVTX.US	Lava Therapeutics B.V	20230530	1.9	1.91	1.81	1.81	23100	1.81	down	down	correct
LWAY.US	Lifeway Foods Inc	20230530	6.12	6.17	6	6	3200	6	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230530	6.57	8.15	6.57	7.55	4365600	7.55	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230530	2.27	2.3	1.802	2.115	1234700	2.115	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230530	0.574	0.58	0.53	0.562	176900	0.562	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230530	3.4	3.5	2.67	2.9	11341500	2.9	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230530	2.88	3.02	2.68	2.76	647800	2.76	down	down	correct
LYFT.US	Lyft Inc	20230530	8.5	8.97	8.36	8.93	24200800	8.93	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20230530	2.6	2.72	2.55	2.58	254400	2.58	down	down	correct
LYTS.US	LSI Industries Inc	20230530	11.52	11.77	11.47	11.72	164900	11.72	up	down	incorrect
LZ.US	LegalZoom.com Inc	20230530	10.98	11.055	10.74	10.87	691200	10.87	down	down	correct
MACA.US	Moringa Acquisition Corp	20230530	10.34	10.34	10.34	10.34	0	10.34
MACAU.US	Moringa Acquisition Corp	20230530	10.25	10.25	10.25	10.25	0	10.25
MACAW.US	Moringa Acquisition Corp	20230530	0.0916	0.0916	0.0916	0.0916	1119	0.0916
MACK.US	Merrimack Pharmaceuticals Inc	20230530	12.5	12.7	12.37	12.52	56800	12.52	up	down	incorrect
MANH.US	Manhattan Associates Inc	20230530	180.94	181.86	176.53	179.06	402300	179.06	down	down	correct
MAPS.US	WM Technology Inc	20230530	0.9	1.03	0.9	1	496400	1	up	up	correct
MAPSW.US	WM Technology Inc	20230530	0.095	0.0961	0.095	0.0961	451	0.0961	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230530	10.66	11.04	10.66	11.04	800	11.04	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230530	12.03	12.03	12.03	12.03	100	12.03
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230530	0.035	0.0351	0.035	0.0351	1052	0.0351	up	down	incorrect
MAR.US	Marriott International Inc	20230530	172.43	173.04	168.75	169.09	1037500	169.09	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20230530	9.44	10.2	9.14	9.42	42716700	9.42	down	down	correct
MARK.US	Remark Holdings Inc	20230530	1.2	1.34	1.19	1.33	710900	1.33	up	up	correct
MARPS.US	Marine Petroleum Trust	20230530	7.38	7.42	7.38	7.41	2000	7.41	up	up	correct
MASI.US	Masimo Corporation	20230530	157.87	159.12	155.37	156.13	325000	156.13	down	down	correct
MASS.US	908 Devices Inc	20230530	9.13	9.528	8.6	8.79	222700	8.79	down	up	incorrect
MAT.US	Mattel Inc	20230530	18.03	18.04	17.75	17.85	1538300	17.85	down	down	correct
MATW.US	Matthews International Corporation	20230530	39.12	39.67	39.01	39.51	75800	39.51	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230530	28.96	29.78	27.95	28.26	1093600	28.26	down	down	correct
MAYS.US	J.W. Mays Inc	20230530	45.68	47.13	45.37	45.37	2500	45.37	down	down	correct
MBCN.US	Middlefield Banc Corp	20230530	24.55	25.44	24.55	24.84	14300	24.6431	up	up	correct
MBIN.US	Merchants Bancorp	20230530	23.53	23.53	23.05	23.38	39575	23.3106	down	up	incorrect
MBINN.US	Merchants Bancorp	20230530	17.14	17.52	17.14	17.23	9400	16.878	up	up	correct
MBINO.US	Merchants Bancorp	20230530	19.01	19.25	18.7	18.78	7000	18.4321	down	down	correct
MBINP.US	Merchants Bancorp	20230530	19.86	20.248	19.86	20.248	1100	19.8596	up	down	incorrect
MBIO.US	Mustang Bio Inc	20230530	5.37	6.49	5.37	6.21	160000	6.21	up	up	correct
MBNKP.US	Medallion Bank	20230530	22.58	22.7	22.46	22.46	800	21.9683	down	up	incorrect
MBOT.US	Microbot Medical Inc	20230530	2.1	2.13	1.9	2.01	848200	2.01	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20230530	0.5799	0.6457	0.5631	0.6236	118953	0.6236	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230530	11.02	11.02	11.02	11.02	200	11.02
MBTCR.US	Nocturne Acquisition Corporation	20230530	0.1152	0.12	0.1152	0.1195	27590	0.1195	up	down	incorrect
MBTCU.US	Nocturne Acquisition Corporation	20230530	11	11	11	11	500	11
MBUU.US	Malibu Boats Inc	20230530	54.18	54.86	52.98	53.56	120400	53.56	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230530	26.92	27.09	26.33	26.68	19900	26.3418	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230530	10.83	10.83	10.83	10.83	0	10.83
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20230530	0.199	0.199	0.199	0.199	129	0.199
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230530	10.46	10.46	10.46	10.46	0	10.46
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230530	10.5	10.5	10.5	10.5	0	10.5
MCBC.US	Macatawa Bank Corporation	20230530	8.8	9.22	8.6	8.75	39300	8.75	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20230530	16.81	16.893	16.59	16.79	13300	16.79	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230530	26.92	26.97	26.17	26.71	183800	26.71	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230530	80	80.13	76.24	76.85	4875800	76.85	down	up	incorrect
MCHX.US	Marchex Inc	20230530	1.93	1.99	1.93	1.98	101500	1.98	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230530	4.755	4.79	4.63	4.7	2233935	4.7	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230530	65.89	66.73	65.11	65.11	57300	64.81	down	down	correct
MDB.US	MongoDB Inc	20230530	291.46	296.317	285.87	292.37	1531400	292.37	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230530	285.77	288.75	279.01	280.02	180500	280.02	down	down	correct
MDGS.US	Medigus Ltd	20230530	4.86	5.12	4.72	4.83	5300	4.83	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230530	0.095	0.1	0.0696	0.1	3389	0.1	up	up	correct
MDIA.US	MediaCo Holding Inc	20230530	1.22	1.22	1.21	1.22	900	1.22
MDJH.US	MDJM Ltd	20230530	1.78	1.78	1.74	1.74	4700	1.74	down	down	correct
MDLZ.US	Mondelez International Inc	20230530	74.41	74.53	72.25	72.37	10882360	71.9895	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230530	0.57	0.61	0.542	0.61	66800	0.61	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230530	5.24	5.465	5.24	5.435	6000	5.435	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20230530	20.25	20.25	20.25	20.25	0	20.25
MDRX.US	Allscripts Healthcare Solutions Inc	20230530	11.87	12.04	11.81	11.97	1399900	11.97	up	up	correct
MDVL.US	Medavail Holdings Inc	20230530	0.228	0.23	0.22	0.227	11300	0.227	down	up	incorrect
MDWD.US	MediWound Ltd	20230530	9.51	9.58	8.8	8.99	66700	8.99	down	down	correct
MDWT.US	Midwest Holding Inc	20230530	25.75	25.75	25.532	25.58	1100	25.58	down	down	correct
MDXG.US	MiMedx Group Inc	20230530	5.75	5.94	5.64	5.77	307152	5.77	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230530	3.65	3.69	3.47	3.59	58700	3.59	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230530	2.04	2.069	1.92	1.94	3145400	1.94	down	down	correct
MEDP.US	Medpace Holdings Inc	20230530	204.45	208.57	204.16	207.19	245800	207.19	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20230530	0.278	0.284	0.274	0.278	1760	4.17
MEIP.US	MEI Pharma Inc	20230530	7.36	7.38	7.15	7.2	38000	7.2	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230530	10.295	10.295	10.295	10.295	200	10.295
MELI.US	MercadoLibre Inc	20230530	1297.25	1301.98	1242.3199	1249.72	515100	1249.72	down	up	incorrect
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230530	26.54	26.54	26.54	26.54	0	26.54
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230530	31.34	31.34	31.34	31.34	0	31.34
MEOH.US	Methanex Corporation	20230530	41.7	42.485	41.015	41.4	273287	41.2152	down	down	correct
MERC.US	Mercer International Inc	20230530	9.15	9.225	8.93	9.07	530741	8.9841	down	up	incorrect
MESA.US	Mesa Air Group Inc	20230530	1.7	1.77	1.62	1.63	383300	1.63	down	down	correct
MESO.US	Mesoblast Limited	20230530	3.6	3.6	3.42	3.48	117800	3.48	down	up	incorrect
METC.US	Ramaco Resources Inc	20230530	8.23	8.23	7.42	7.72	517300	7.595	down	up	incorrect
METCL.US	METCL	20230530	25.46	25.5	25.33	25.34	3400	25.34	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20230530	0.19	0.21	0.19	0.2	117700	0.2	up	down	incorrect
MF.US	Missfresh Limited American Depositary Shares	20230530	0.64	0.64	0.55	0.567	103100	0.567	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230530	2.41	2.54	2.33	2.52	78000	2.52	up	up	correct
MFIN.US	Medallion Financial Corp	20230530	6.38	6.55	6.3	6.36	48700	6.36	down	up	incorrect
MGEE.US	MGE Energy Inc	20230530	72.59	73.36	71.96	72.06	52900	71.652	down	down	correct
MGI.US	MoneyGram International Inc	20230530	10.98	10.99	10.98	10.99	1918784	10.99	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20230530	13.19	13.19	12.43	12.48	32000	12.48	down	down	correct
MGNI.US	Magnite Inc	20230530	12	12.1	11.66	11.92	1026600	11.92	down	down	correct
MGNX.US	MacroGenics Inc	20230530	5.09	5.23	4.64	4.67	969800	4.67	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20230530	94.55	95.96	93.525	95.72	123573	95.72	up	up	correct
MGRC.US	McGrath RentCorp	20230530	90.44	90.9	89.75	89.98	70600	89.98	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20230530	0.65	0.65	0.62	0.63	205500	0.63	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20230530	6.58	7.205	6.57	6.82	159400	6.82	up	up	correct
MGYR.US	Magyar Bancorp Inc	20230530	10.149	10.149	10.149	10.149	1265	10.149
MHLD.US	Maiden Holdings Ltd	20230530	2.14	2.14	2.06	2.09	132600	2.09	down	down	correct
MIDD.US	The Middleby Corporation	20230530	135.45	136.085	133.25	135.22	433701	135.22	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230530	2.4	2.58	2.4	2.5	17000	2.5	up	up	correct
MIND.US	MIND Technology Inc	20230530	0.62	0.65	0.61	0.64	54600	0.64	up	up	correct
MINDP.US	MIND Technology Inc	20230530	7.456	7.74	7.35	7.55	2200	7.55	up	up	correct
MINM.US	Minim Inc. Common Stock	20230530	3.87	4.13	3.84	3.92	93600	3.92	up	up	correct
MIR.US	WT	20230530	1.6	1.6108	1.46	1.5	30079	1.5	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230530	26.1	26.61	25.9	26.04	218300	26.04	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230530	0.95	0.975	0.95	0.96	10500	0.96	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230530	3.98	4.14	3.98	4.07	38800	4.07	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230530	10.325	10.33	10.325	10.33	20500	10.33	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230530	10.34	10.34	10.34	10.34	4300	10.34
MITK.US	Mitek Systems Inc	20230530	9.9	10.19	9.85	10.11	317200	10.11	up	up	correct
MKSI.US	MKS Instruments Inc	20230530	101.62	102.15	97.86	99.14	741300	99.14	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230530	2.2	2.41	2.2	2.38	98600	2.37	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230530	279.33	281.79	277.83	278.92	354600	278.92	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20230530	140.68	141.59	131.25	132.86	60100	132.86	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230530	10.58	10.58	10.58	10.58	100	10.58
MLACU.US	Malacca Straits Acquisition Company Limited	20230530	10.1	10.1	10.1	10.1	100	10.1
MLCO.US	Melco Resorts & Entertainment Limited	20230530	11.2	11.49	10.72	10.77	3092200	10.77	down	down	correct
MLKN.US	MillerKnoll Inc	20230530	14.74	14.79	14.05	14.26	848500	14.0621	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230530	15.45	15.45	15.45	15.45	200	15.45
MMAT.US	Meta Materials Inc	20230530	0.25	0.26	0.25	0.26	4283300	0.26	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20230530	2.06	2.12	1.95	2.05	84000	2.05	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230530	2.38	2.53	2.37	2.51	60000	2.51	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230530	81.31	81.87	81.06	81.44	135500	81.44	up	up	correct
MMYT.US	MakeMyTrip Limited	20230530	26.62	26.62	25.95	26.28	291400	26.28	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20230530	1.92	1.93	1.9	1.93	15400	1.93	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230530	170.26	171	165.2	167.2	1061700	167.2	down	down	correct
MNKD.US	MannKind Corporation	20230530	4.51	4.63	4.39	4.43	2681400	4.43	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230530	3.55	3.679	3.55	3.66	348200	3.66	up	down	incorrect
MNOV.US	MediciNova Inc	20230530	2.14	2.16	2.13	2.14	15400	2.14
MNPR.US	Monopar Therapeutics Inc	20230530	0.92	1.75	0.919	1.08	7457100	1.08	up	up	correct
MNRO.US	Monro Inc	20230530	43.23	43.59	42.53	42.6	238800	42.3115	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230530	22	22.13	21.01	21.11	87900	21.11	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230530	23.3	23.3	23.3	23.3	100	22.8199
MNST.US	Monster Beverage Corporation	20230530	57.55	57.89	57.32	57.75	3860400	57.75	up	up	correct
MNTK.US	Montauk Renewables Inc	20230530	6.8	7.14	6.8	7.04	501000	7.04	up	up	correct
MNTS.US	Momentus Inc	20230530	0.321	0.33	0.305	0.318	580600	0.318	down	down	correct
MNTSW.US	Momentus Inc	20230530	0.0304	0.0304	0.0295	0.0297	93718	0.0297	down	up	incorrect
MNTV.US	Momentive Global Inc	20230530	9.44	9.46	9.44	9.45	1265011	9.45	up	up	correct
MNTX.US	Manitex International Inc	20230530	4.75	4.9	4.54	4.55	6700	4.55	down	down	correct
MODV.US	ModivCare Inc	20230530	49.97	49.97	46.78	46.87	78700	46.87	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230530	19.75	19.84	19.28	19.53	20000	19.287	down	down	correct
MOGO.US	Mogo Inc	20230530	0.68	0.73	0.68	0.71	75800	0.71	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230530	6.5	6.5	6.5	6.5	200	6.5
MOMO.US	Momo Inc	20230530	8.36	8.49	7.98	8.13	949200	8.13	down	down	correct
MOR.US	MorphoSys AG	20230530	6.36	6.55	6.28	6.525	144900	6.525	up	down	incorrect
MORF.US	Morphic Holding Inc	20230530	57.22	58.175	54.62	56.63	318800	56.63	down	down	correct
MORN.US	Morningstar Inc	20230530	202	207.82	199.63	206.98	157400	206.98	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230530	0.715	0.75	0.68	0.715	44200	0.715
MOVE.US	Movano Inc	20230530	1.04	1.06	0.99	1.06	81800	1.06	up	up	correct
MOXC.US	Moxian Inc	20230530	0.92	0.95	0.92	0.93	15000	0.93	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230530	6.41	6.5	5.9	5.96	120200	5.96	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230530	23	23.06	22.53	22.77	47700	22.77	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230530	10.51	10.51	10.51	10.51	0	10.51
MPWR.US	Monolithic Power Systems Inc	20230530	540.32	553.64	512.33	514.97	1179664	513.9933	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230530	4.74	4.839	4.671	4.74	4370400	4.74
MRAI.US	Marpai Inc. Class A Common Stock	20230530	0.754	0.754	0.63	0.729	350742	2.916	down	down	correct
MRAM.US	Everspin Technologies Inc	20230530	8.2	8.9	8.13	8.72	181900	8.72	up	up	correct
MRBK.US	Meridian Corporation	20230530	9.52	9.66	9.5	9.565	16863	9.565	up	up	correct
MRCC.US	Monroe Capital Corporation	20230530	7.57	7.59	7.4	7.5	36436	7.2708	down	down	correct
MRCY.US	Mercury Systems Inc	20230530	39.49	40.55	38.85	40.55	226400	40.55	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230530	1.05	1.089	0.965	0.973	2155200	0.973	down	down	correct
MRIN.US	Marin Software Incorporated	20230530	0.79	0.84	0.74	0.77	589400	0.77	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230530	1.3	1.35	1.21	1.33	63700	1.33	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230530	5.93	5.98	5.85	5.98	1200	5.98	up	up	correct
MRNA.US	Moderna Inc	20230530	126.47	129.24	124.23	128.89	2618500	128.89	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230530	7.1	7.51	6.96	7.25	1127400	7.25	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230530	7.59	7.81	6.855	7.07	1320500	7.07	down	up	incorrect
MRTN.US	Marten Transport Ltd	20230530	21.71	21.83	21.48	21.74	182414	21.6813	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230530	38.57	39.5	37	37.1	880700	37.1	down	down	correct
MRUS.US	Merus N.V	20230530	20.82	21.8	20.39	20.95	152600	20.95	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230530	13.09	13.147	12.03	12.29	1498900	12.29	down	down	correct
MRVL.US	Marvell Technology Inc	20230530	67.49	67.99	61.31	63.4	51926527	63.4	down	down	correct
MS.US	PO	20230530	18.38	18.575	18.36	18.53	151154	18.269	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230530	20.12	20.23	19.81	19.92	40900	19.92	down	down	correct
MSDA.US	MSD Acquisition Corp	20230530	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230530	79.45	81.35	79.15	80.12	100800	80.12	up	up	correct
MSFIX.US	The Multi	20230530	10.39	10.39	10.39	10.39	0	10.39
MSFT.US	Microsoft Corporation	20230530	335.23	335.74	330.52	331.21	29503100	331.21	down	down	correct
MSGM.US	Motorsport Games Inc	20230530	4.16	4.32	4.135	4.25	27700	4.25	up	up	correct
MSTR.US	MicroStrategy Incorporated	20230530	300.1	313.64	296.75	299.27	946600	299.27	down	down	correct
MSVB.US	Mid	20230530	9.67	10.56	9.67	10.44	15800	10.44	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20230530	10.41	10.41	10.41	10.41	100	10.41
MTACU.US	MedTech Acquisition Corporation	20230530	10.29	10.29	10.29	10.29	0	10.29
MTACW.US	MedTech Acquisition Corporation	20230530	0.079	0.09	0.079	0.09	200	0.09	up	up	correct
MTC.US	Mmtec Inc	20230530	0.723	0.79	0.723	0.732	186000	0.732	up	up	correct
MTCH.US	Match Group Inc	20230530	34.63	35.06	34.1	34.89	4758500	34.89	up	up	correct
MTCR.US	Metacrine Inc	20230530	0.5526	0.555	0.5124	0.549	199124	0.549	down	down	correct
MTEM.US	Molecular Templates Inc	20230530	0.44	0.47	0.44	0.45	45800	0.45	up	up	correct
MTEX.US	Mannatech Incorporated	20230530	13.09	13.09	12.5	12.5	1452	12.3139	down	down	correct
MTLS.US	Materialise NV	20230530	9.81	9.88	9.16	9.54	138800	9.54	down	down	correct
MTRX.US	Matrix Service Company	20230530	5.47	5.65	5.35	5.5	46600	5.5	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230530	11	11	11	11	0	11
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230530	10.69	10.69	10.69	10.69	0	10.69
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230530	0.03	0.03	0.03	0.03	0	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20230530	63.5	63.97	59.88	60.09	495000	60.09	down	down	correct
MTTR.US	Matterport Inc	20230530	2.84	2.96	2.82	2.9	4318200	2.9	up	up	correct
MU.US	Micron Technology Inc	20230530	74.385	74.7699	71.5832	71.69	24454680	71.69	down	up	incorrect
MULN.US	Mullen Automotive Inc	20230530	0.86	0.89	0.73	0.76	77086100	0.76	down	down	correct
MVBF.US	MVB Financial Corp	20230530	18.26	18.555	17.88	18.47	16000	18.3	up	up	correct
MVIS.US	MicroVision Inc	20230530	4.2	4.49	3.99	4.46	4717100	4.46	up	up	correct
MVST.US	Microvast Holdings Inc	20230530	1.38	1.38	1.23	1.27	3547600	1.27	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230530	0.255	0.255	0.2289	0.2289	11131	0.2289	down	down	correct
MXCT.US	MaxCyte Inc.	20230530	4.1	4.14	3.945	4	250500	4	down	down	correct
MYFW.US	First Western Financial Inc	20230530	17.62	17.73	17.05	17.23	3400	17.23	down	down	correct
MYGN.US	Myriad Genetics Inc	20230530	22.33	23.01	22.18	22.26	520200	22.26	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230530	2.14	2.195	1.81	1.83	817100	1.83	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230530	6.3	6.468	6.3	6.3	1400	6.3
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230530	5.36	5.36	5.04	5.16	25000	5.16	down	down	correct
MYPS.US	Playstudios Inc	20230530	4.47	4.53	4.4	4.4	305100	4.4	down	up	incorrect
MYPSW.US	MYPSW	20230530	0.81	0.81	0.81	0.81	300	0.81
MYRG.US	MYR Group Inc	20230530	131.25	132.87	129.92	130.36	71900	130.36	down	down	correct
MYSZ.US	My Size Inc	20230530	1.19	1.24	1.17	1.18	21900	1.18	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20230530	7.7	7.72	7.5	7.65	3200	7.65	down	up	incorrect
NAOV.US	NanoVibronix Inc	20230530	3.95	4.065	3.88	3.9	5400	3.9	down	down	correct
NARI.US	Inari Medical Inc	20230530	59.29	60.85	59.29	60.29	544100	60.29	up	up	correct
NATH.US	Nathan's Famous Inc	20230530	70.33	70.6	70.1	70.1	2638	69.6638	down	down	correct
NATI.US	National Instruments Corporation	20230530	57.9	57.9	57.6	57.8	815400	57.8	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230530	11.16	11.46	11.11	11.14	30200	11.14	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230530	2.89	3	2.83	2.99	88700	2.99	up	down	incorrect
NAVI.US	Navient Corporation	20230530	15.51	15.6	15.16	15.33	820100	15.1681	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230530	90.59	91.12	89.04	90.11	791900	90.11	down	down	correct
NBN.US	Northeast Bank	20230530	37.83	38.14	37.35	37.85	23500	37.85	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20230530	1.52	1.62	1.51	1.61	8300	1.61	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20230530	0.1846	0.1846	0.1655	0.1762	6983	3.524	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230530	10.31	10.31	10.31	10.31	100	10.31
NBSTU.US	Newbury Street Acquisition Corporation	20230530	10.38	10.38	10.38	10.38	0	10.38
NBTB.US	NBT Bancorp Inc	20230530	34.91	34.95	34.28	34.74	115500	34.44	down	down	correct
NBTX.US	Nanobiotix S.A	20230530	4.88	4.88	4.66	4.66	9900	4.66	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230530	10.53	10.53	10.53	10.53	1	10.53
NCMI.US	National CineMedia Inc	20230530	0.3	0.31	0.29	0.29	611500	0.29	down	down	correct
NCNA.US	NuCana plc	20230530	0.83	0.9	0.8	0.825	55600	0.825	down	down	correct
NCNO.US	nCino Inc	20230530	27.88	28.33	27.41	27.57	916100	27.57	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20230530	18.47	18.47	17.5	17.5	5800	17.5	down	down	correct
NCTY.US	The9 Limited	20230530	0.75	0.76	0.7	0.76	202900	0.76	up	up	correct
NDAQ.US	Nasdaq Inc	20230530	54.42	55.02	54.27	54.95	3824352	54.7137	up	up	correct
NDLS.US	Noodles & Company	20230530	3.31	3.41	3.28	3.38	422414	3.38	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20230530	1.58	1.58	1.5	1.56	20800	1.56	down	down	correct
NDSN.US	Nordson Corporation	20230530	221.72	221.8	220.08	220.71	251500	220.71	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230530	13.11	13.485	13.11	13.29	113991	13.29	up	up	correct
NEE.US	PQ	20230530	47.99	48.23	47.55	47.55	131392	47.55	down	down	correct
NEGG.US	Newegg Commerce Inc	20230530	1.04	1.07	1.03	1.06	319600	1.06	up	up	correct
NEO.US	NeoGenomics Inc	20230530	17.3	17.69	16.97	17.02	502300	17.02	down	down	correct
NEOG.US	Neogen Corporation	20230530	17.2	17.61	17.04	17.14	1208400	17.14	down	down	correct
NEON.US	Neonode Inc	20230530	7.62	7.9	7.4	7.84	96800	7.84	up	up	correct
NEPH.US	Nephros Inc	20230530	1.29	1.29	1.27	1.27	1900	1.27	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230530	0.18	0.2	0.17	0.19	383000	0.19	up	up	correct
NERV.US	Minerva Neurosciences Inc	20230530	5.96	6.22	5.65	5.92	54700	5.92	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20230530	2.8	3.5	2.8	3.1	18812	3.1	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20230530	12.4	12.6	12.31	12.415	140600	12.415	up	up	correct
NEXI.US	NexImmune Inc	20230530	0.326	0.338	0.293	0.3	140300	0.3	down	up	incorrect
NEXT.US	NextDecade Corporation	20230530	5.64	5.735	5.42	5.56	903100	5.56	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230530	10.4	10.43	10.18	10.35	112200	10.35	down	up	incorrect
NFE.US	New Fortress Energy Inc	20230530	25.65	26.47	25.63	26.45	1560972	26.362	up	up	correct
NFLX.US	Netflix Inc	20230530	397.48	405.11	385.79	392.98	10865000	392.98	down	down	correct
NFYS.US	UN	20230530	10.34	10.34	10.34	10.34	0	10.34
NGM.US	NGM Biopharmaceuticals Inc	20230530	3.17	3.232	2.84	2.975	347800	2.975	down	up	incorrect
NGMS.US	NeoGames S.A	20230530	27.25	27.32	27.16	27.25	261300	27.25
NH.US	NantHealth Inc	20230530	1.28	1.28	1.05	1.1425	23083	1.1425	down	down	correct
NHTC.US	Natural Health Trends Corp	20230530	5.5	5.75	5.5	5.61	15700	5.61	up	up	correct
NICE.US	NICE Ltd	20230530	191.56	196.92	190.68	196.57	635900	196.57	up	up	correct
NICHX.US	NICHX	20230530	29.13	29.13	29.13	29.13	0	29.13
NICK.US	Nicholas Financial Inc	20230530	4.72	4.85	4.72	4.85	700	4.85	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230530	3.65	3.8	3.65	3.694	18200	3.694	up	up	correct
NIU.US	Niu Technologies	20230530	3.95	4.01	3.52	3.66	870700	3.66	down	down	correct
NKLA.US	Nikola Corporation	20230530	0.605	0.625	0.57	0.61	34892700	0.61	up	up	correct
NKSH.US	National Bankshares Inc	20230530	26.97	27.47	26.6	26.61	8800	26.61	down	down	correct
NKTR.US	Nektar Therapeutics	20230530	0.64	0.65	0.61	0.62	3036300	0.62	down	down	correct
NKTX.US	Nkarta Inc	20230530	4.59	4.88	4.555	4.63	133600	4.63	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20230530	1.05	1.105	1.04	1.07	46216	1.07	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230530	0.1399	0.1399	0.0804	0.083	5689	0.083	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20230530	0.8	0.836	0.79	0.815	92900	0.815	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230530	12.12	12.1377	12.03	12.07	174990	11.7647	down	down	correct
NMIH.US	NMI Holdings Inc	20230530	25.36	25.67	25.32	25.6	298400	25.6	up	up	correct
NMRD.US	Nemaura Medical Inc	20230530	0.52	0.54	0.511	0.529	42100	0.529	up	up	correct
NMRK.US	Newmark Group Inc	20230530	5.99	6	5.73	5.9	1152200	5.9	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230530	1.27	1.279	1.2	1.21	45300	1.21	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230530	0.69	0.751	0.63	0.66	355300	0.66	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20230530	0.71	0.71	0.71	0.71	188	0.71
NNBR.US	NN Inc	20230530	1.7	1.8	1.69	1.79	1226200	1.79	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20230530	2.4	2.405	2.275	2.36	2441500	2.36	down	down	correct
NNOX.US	Nano	20230530	17.26	18	16.67	17.06	1270000	17.06	down	down	correct
NODK.US	NI Holdings Inc	20230530	13.382	13.4	13.382	13.4	2000	13.4	up	up	correct
NOTV.US	Inotiv Inc	20230530	6.66	6.9	6.34	6.36	303000	6.36	down	up	incorrect
NOVN.US	Novan Inc	20230530	1.12	1.2	1.12	1.19	123000	1.19	up	up	correct
NOVT.US	Novanta Inc	20230530	168.09	170.34	165.81	166.64	91850	166.64	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230530	10.8	10.8	10.8	10.8	100	10.8
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230530	0.2989	0.3	0.1575	0.1575	60562	0.1575	down	down	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230530	10.39	10.39	10.39	10.39	0	10.39
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230530	0.0171	0.0171	0.015	0.015	2500	0.015	down	down	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230530	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230530	4.34	4.57	4.26	4.41	6900	4.41	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230530	10.4	10.4	10.4	10.4	100	10.4
NRACU.US	Noble Rock Acquisition Corporation	20230530	10.41	10.41	10.41	10.41	100	10.41
NRACW.US	Noble Rock Acquisition Corporation	20230530	0.0829	0.0829	0.0365	0.0365	2640	0.0365	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230530	0.56	0.58	0.55	0.573	151400	0.573	up	down	incorrect
NRC.US	National Research Corporation	20230530	43.18	43.89	43.16	43.82	25339	43.6989	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230530	9.45	9.8	9.38	9.63	501300	9.63	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230530	38.53	38.53	37.3	37.72	22363	37.1674	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230530	9.76	10.154	9.565	9.8	205800	9.8	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230530	18.8	18.8	18.8	18.8	0	18.8
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230530	19.02	19.02	19.02	19.02	0	19.02
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230530	19.03	19.03	19.03	19.03	0	19.03
NRXP.US	NRx Pharmaceuticals Inc	20230530	0.667	0.7	0.667	0.7	41600	0.7	up	down	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20230530	0.212	0.25	0.21	0.25	1186	0.25	up	up	correct
NSIT.US	Insight Enterprises Inc	20230530	136.37	137.28	135.86	136.09	171000	136.09	down	down	correct
NSPR.US	InspireMD Inc	20230530	1.64	1.65	1.61	1.62	7200	1.62	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230530	38.15	39.54	37.69	37.75	379300	37.75	down	up	incorrect
NSTG.US	NanoString Technologies Inc	20230530	6.12	6.65	5.97	6.08	1743600	6.08	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230530	9.5	10.05	9.38	9.45	17200	9.45	down	down	correct
NTAP.US	NetApp Inc	20230530	70.34	70.62	69.07	69.1	2825900	69.1	down	down	correct
NTCT.US	NetScout Systems Inc	20230530	31.09	31.34	30.57	30.73	255300	30.73	down	up	incorrect
NTES.US	NetEase Inc	20230530	87.75	89.79	84.13	84.97	1958941	84.5378	down	down	correct
NTGR.US	NETGEAR Inc	20230530	13.95	14.16	13.94	14	206000	14	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20230530	11.25	11.46	11.25	11.36	2000	11.36	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20230530	39.13	39.9	37.07	37.55	1103200	37.55	down	down	correct
NTNX.US	Nutanix Inc	20230530	29.9	30.41	29.2	29.29	1864100	29.29	down	down	correct
NTRA.US	Natera Inc	20230530	48.68	49.25	46.91	47.08	659500	47.08	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230530	2.93	2.93	2.44	2.44	22800	2.44	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20230530	2.313	2.313	2.313	2.313	100	2.313
NTRS.US	Northern Trust Corporation	20230530	72.79	73.58	71.84	73.18	819195	72.4557	up	up	correct
NTRSO.US	Northern Trust Corporation	20230530	20.85	20.96	20.72	20.84	30000	20.5474	down	down	correct
NTWK.US	NetSol Technologies Inc	20230530	2.37	2.37	2.25	2.25	2100	2.25	down	up	incorrect
NURO.US	NeuroMetrix Inc	20230530	1.06	1.07	1	1.05	40100	1.05	down	down	correct
NUVA.US	NuVasive Inc	20230530	37.11	37.45	36.49	36.71	534500	36.71	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230530	40.34	42.02	39.02	40.8	210600	40.8	up	down	incorrect
NUWE.US	Nuwellis Inc	20230530	3.05	3.12	2.7	2.83	69500	2.83	down	up	incorrect
NUZE.US	NuZee Inc	20230530	11.53	12	11.205	11.21	5100	11.21	down	down	correct
NVAX.US	Novavax Inc	20230530	7.25	7.51	7.09	7.43	3782700	7.43	up	up	correct
NVCR.US	NovoCure Limited	20230530	73.56	74.17	70.22	71.04	814600	71.04	down	down	correct
NVDA.US	NVIDIA Corporation	20230530	405.95	419.38	399.49	401.11	92340109	401.0685	down	down	correct
NVEC.US	NVE Corporation	20230530	90.52	92.37	86	87.55	28300	87.55	down	down	correct
NVEE.US	NV5 Global Inc	20230530	94.68	95.46	92.47	92.78	73600	92.78	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230530	32.27	32.34	31.57	31.89	351800	31.89	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230530	3.14	3.31	2.31	2.94	98800	2.94	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230530	1.3	1.32	1.21	1.32	10200	1.32	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20230530	111.52	112.39	107.64	109.32	380000	109.32	down	down	correct
NVNO.US	enVVeno Medical Corp	20230530	3.1	3.146	2.828	2.99	89300	2.99	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20230530	0.136	0.137	0.12	0.123	8540800	0.123	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230530	8.85	8.936	8.01	8.51	3248200	8.51	down	down	correct
NVVE.US	Nuvve Holding Corp	20230530	0.5	0.53	0.5	0.525	78800	0.525	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20230530	0.041	0.0545	0.0354	0.0493	85744	0.0493	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230530	10.78	10.78	10.54	10.75	509100	10.75	down	down	correct
NWE.US	NorthWestern Corporation	20230530	56.03	56.81	55.88	56.61	397399	55.9987	up	up	correct
NWFL.US	Norwood Financial Corp	20230530	24.635	24.8898	24	24	7836	24	down	down	correct
NWL.US	Newell Brands Inc	20230530	8.64	8.87	8.55	8.81	6302100	8.81	up	up	correct
NWLI.US	National Western Life Group Inc	20230530	377.86	378.61	372.26	375.01	8300	375.01	down	down	correct
NWPX.US	Northwest Pipe Company	20230530	27.25	27.4	26.58	26.73	25200	26.73	down	down	correct
NWS.US	News Corporation	20230530	18.79	18.965	18.71	18.92	739948	18.92	up	up	correct
NWSA.US	News Corporation	20230530	18.69	18.82	18.61	18.78	1818800	18.78	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230530	15.31	15.76	15.31	15.53	512400	15.53	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20230530	185	186.58	180.44	182.07	2217362	181.095	down	down	correct
NXST.US	Nexstar Media Group Inc	20230530	152.9	153.89	152.01	152.61	378600	152.61	down	down	correct
NXTC.US	NextCure Inc	20230530	1.72	1.78	1.71	1.75	20166	1.75	up	up	correct
NXTP.US	Nextplay Technologies Inc	20230530	1.1	1.19	1.04	1.11	20400	1.11	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20230530	9.68	9.8601	9.64	9.76	554162	9.4707	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230530	17.3	17.5	17.2	17.3	3700	16.8916
NYMTM.US	New York Mortgage Trust Inc	20230530	20.31	20.45	20.12	20.3	3933	19.8374	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230530	18.97	19.0915	18.96	19.075	2281	18.6143	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230530	0.45	0.45	0.42	0.45	31700	0.45
NYXH.US	Nyxoah SA Ordinary Shares	20230530	7.45	8	7.29	7.66	6619	7.66	up	up	correct
OB.US	Outbrain Inc	20230530	4.67	4.7	4.41	4.49	90400	4.49	down	down	correct
OBLG.US	Oblong Inc	20230530	1.53	1.85	1.5	1.76	129300	1.76	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20230530	29.69	30.97	29.23	29.44	92247	29.44	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230530	34.75	35.55	32.75	33.22	8900	32.982	down	down	correct
OCAX.US	OCA Acquisition Corp	20230530	10.4	10.82	10.4	10.82	600	10.82	up	up	correct
OCAXU.US	OCA Acquisition Corp	20230530	10.36	10.36	10.36	10.36	0	10.36
OCC.US	Optical Cable Corporation	20230530	4.06	4.12	3.95	3.99	4900	3.99	down	down	correct
OCCI.US	OFS Credit Company Inc	20230530	9.52	9.53	9.25	9.5	49640	8.9624	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230530	23.01	23.01	23.01	23.01	200	22.8834
OCFC.US	OceanFirst Financial Corp	20230530	14.85	14.88	14.47	14.64	152100	14.64	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20230530	22.6	23	22.6	22.93	3300	22.93	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230530	0.64	0.68	0.64	0.679	21900	0.679	up	up	correct
OCGN.US	Ocugen Inc	20230530	0.471	0.477	0.45	0.458	10546300	0.458	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230530	18.65	18.79	18.6	18.64	312031	18.1271	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20230530	6.34	6.46	6.29	6.39	675900	6.39	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230530	3.88	3.94	3.81	3.82	100357	3.82	down	up	incorrect
OCX.US	OncoCyte Corporation	20230530	0.22	0.236	0.211	0.222	119800	0.222	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20230530	317.62	319.84	314.74	317.58	756452	317.1749	down	down	correct
ODP.US	The ODP Corporation	20230530	41.47	41.47	40.97	41.11	330596	41.11	down	down	correct
OESX.US	Orion Energy Systems Inc	20230530	1.42	1.49	1.38	1.44	45300	1.44	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230530	16.93	16.93	16.93	16.93	500	16.93
OFIX.US	Orthofix Medical Inc	20230530	18.85	18.91	18.17	18.67	206200	18.67	down	down	correct
OFLX.US	Omega Flex Inc	20230530	101.95	102.93	101.675	102.93	12757	102.6043	up	up	correct
OFS.US	OFS Capital Corporation	20230530	9.55	9.6	9.45	9.51	19456	9.2205	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230530	21.98	21.98	21.98	21.98	0	21.98
OGI.US	OrganiGram Holdings Inc	20230530	0.44	0.442	0.41	0.41	1609700	0.41	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230530	10.2474	10.2474	10.2474	10.2474	0	10.2474
OKTA.US	Okta Inc	20230530	90.42	91	87.655	90.11	3273300	90.11	down	down	correct
OLB.US	The OLB Group Inc	20230530	0.695	0.7	0.625	0.65	53300	0.65	down	down	correct
OLED.US	Universal Display Corporation	20230530	156.69	157.4999	151.97	153.29	285246	152.9209	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230530	10.36	10.36	10.36	10.36	0	10.36
OLK.US	Olink Holding AB (publ)	20230530	19.94	20.95	19.23	19.33	171700	19.33	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230530	54.51	55.16	53.5	55.01	1278100	55.01	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230530	5.25	5.61	5.02	5.37	109800	5.37	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230530	3.32	3.325	3.18	3.23	1359300	3.23	down	down	correct
OM.US	Outset Medical Inc	20230530	21.54	21.77	20.82	21.25	296400	21.25	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230530	88.02	88.02	83.85	84.4	60743	82.2565	down	down	correct
OMCL.US	Omnicell Inc	20230530	74.1	75.68	74.1	75.32	300200	75.32	up	up	correct
OMER.US	Omeros Corporation	20230530	5.79	5.98	5.78	5.85	251700	5.85	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230530	3.03	3.44	3.01	3.4	61600	3.4	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230530	7.78	7.85	7.285	7.62	55500	7.62	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230530	1.1	1.101	1.04	1.05	83800	1.05	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230530	5.07	5.213	4.85	5.01	8700	5.01	down	down	correct
ON.US	ON Semiconductor Corporation	20230530	89.35	89.84	83.45	83.97	9087900	83.97	down	down	correct
ONB.US	Old National Bancorp	20230530	12.85	12.97	12.66	12.88	2240800	12.74	up	up	correct
ONCR.US	Oncorus Inc	20230530	0.193	0.199	0.165	0.184	1024800	0.184	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20230530	0.46	0.46	0.41	0.43	156400	0.43	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20230530	0.3	0.31	0.28	0.3	176000	0.3
ONCY.US	Oncolytics Biotech Inc	20230530	1.88	1.91	1.67	1.72	432200	1.72	down	down	correct
ONDS.US	Ondas Holdings Inc	20230530	0.844	0.877	0.8	0.826	225100	0.826	down	down	correct
ONEW.US	OneWater Marine Inc	20230530	28.12	28.36	27.475	28.22	109400	28.22	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230530	1.09	1.18	1.09	1.14	86800	1.14	up	up	correct
ONVO.US	Organovo Holdings Inc	20230530	1.85	1.93	1.72	1.72	57300	1.72	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230530	11	11	11	11	9	11
OPBK.US	OP Bancorp	20230530	8.17	8.18	8.06	8.07	10800	8.07	down	down	correct
OPCH.US	Option Care Health Inc	20230530	27.81	28.06	27.22	27.25	1466300	27.25	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230530	2.4	2.495	2.29	2.46	29668400	2.46	up	up	correct
OPGN.US	OpGen Inc	20230530	0.71	0.723	0.69	0.71	51200	0.71
OPHC.US	OptimumBank Holdings Inc	20230530	2.82	2.83	2.8	2.82	4000	2.82
OPI.US	Office Properties Income Trust	20230530	6.87	7.37	6.87	7.34	1025100	7.34	up	up	correct
OPINL.US	Office Properties Income Trust	20230530	12.62	13.178	12.525	12.64	21200	12.64	up	up	correct
OPK.US	OPKO Health Inc	20230530	1.44	1.45	1.37	1.39	1959200	1.39	down	down	correct
OPOF.US	Old Point Financial Corporation	20230530	16.02	16.08	16.02	16.08	815	15.9412	up	up	correct
OPRA.US	Opera Limited	20230530	15.47	15.74	14.28	15.1	912183	14.7678	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20230530	5.6	5.76	5.47	5.64	144500	5.64	up	up	correct
OPRX.US	OptimizeRx Corporation	20230530	14.25	14.25	13.58	13.7	124600	13.7	down	up	incorrect
OPT.US	Opthea Limited	20230530	3.27	3.366	3.2	3.2	9906	3.2	down	down	correct
OPTN.US	OptiNose Inc	20230530	1.22	1.29	1.18	1.27	582200	1.27	up	up	correct
ORGN.US	Origin Materials Inc	20230530	4.41	4.48	4.38	4.45	700000	4.45	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20230530	0.81	0.86	0.76	0.8	18300	0.8	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230530	3.78	3.88	3.55	3.8	971100	3.8	up	up	correct
ORGS.US	Orgenesis Inc	20230530	1.23	1.31	1.18	1.22	45500	1.22	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230530	5.1	5.13	5.02	5.035	121500	5.035	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230530	919.87	928.58	915.24	928.08	396200	928.08	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230530	4	4.23	3.92	4.02	551600	4.02	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230530	18.64	18.64	18.04	18.3	19500	18.3	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20230530	5.05	5.13	4.91	4.91	16400	4.91	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230530	12.31	12.31	12.06	12.17	83400	12.17	down	down	correct
OSIS.US	OSI Systems Inc	20230530	120.18	121.02	118.73	119.42	67400	119.42	down	down	correct
OSPN.US	OneSpan Inc	20230530	14.9	15.66	14.55	14.59	147900	14.59	down	down	correct
OSS.US	One Stop Systems Inc	20230530	2.41	2.67	2.41	2.58	124300	2.58	up	up	correct
OSTK.US	Overstock.com Inc	20230530	18.41	19	18.15	18.96	1201100	18.96	up	up	correct
OSUR.US	OraSure Technologies Inc	20230530	4.87	4.96	4.81	4.91	620400	4.91	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20230530	10.67	10.7	10.38	10.4	333800	10.4	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230530	11.2	11.2	10.91	11	4900	11	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20230530	10.42	10.42	10.42	10.42	142	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230530	0.035	0.039	0.0252	0.0252	39509	0.0252	down	down	correct
OTEX.US	Open Text Corporation	20230530	42.02	42.19	41.28	41.45	396400	41.208	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20230530	1.48	1.52	1.39	1.5	903800	1.5	up	up	correct
OTLY.US	Oatly Group AB	20230530	1.77	1.808	1.64	1.65	3572900	1.65	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230530	0.387	0.405	0.387	0.4	187500	0.4	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230530	0.0202	0.0202	0.0192	0.0192	5001	0.0192	down	down	correct
OTRK.US	Ontrak Inc	20230530	0.43	0.48	0.43	0.466	123397	0.466	up	up	correct
OTRKP.US	Ontrak Inc	20230530	0.66	0.76	0.65	0.72	4100	0.72	up	down	incorrect
OTTR.US	Otter Tail Corporation	20230530	74.79	75.42	74.44	75.25	154700	75.25	up	up	correct
OUST.US	WT	20230530	0.09	0.1108	0.075	0.09	21856	0.09
OVBC.US	Ohio Valley Banc Corp	20230530	23.86	23.86	23.86	23.86	700	23.86
OVID.US	Ovid Therapeutics Inc	20230530	3.6	3.62	3.41	3.48	88100	3.48	down	down	correct
OVLY.US	Oak Valley Bancorp	20230530	22.92	23.29	22.89	23.1	19800	23.1	up	down	incorrect
OWSCX.US	OWSCX	20230530	18.44	18.44	18.44	18.44	0	18.1435
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230530	10.86	10.86	10.86	10.86	100	10.86
OXACU.US	Oxbridge Acquisition Corp. Unit	20230530	10.87	10.87	10.87	10.87	0	10.87
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230530	0.0425	0.0427	0.0425	0.0425	6100	0.0425
OXBR.US	Oxbridge Re Holdings Limited	20230530	1.29	1.33	1.17	1.233	6600	1.233	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20230530	5.09	5.09	5.04	5.06	1236751	4.9846	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230530	22.55	22.55	22.435	22.54	800	22.1258	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230530	24.65	24.65	24.6	24.6	1380	24.4599	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20230530	22.44	22.8	22.44	22.57	3000	22.4405	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20230530	2.9	2.9	2.85	2.88	168779	2.8428	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230530	21.31	21.31	21.31	21.31	300	21.31
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230530	24.87	24.92	24.86	24.8899	11225	24.485	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20230530	23.4	23.57	23.4	23.57	600	23.57	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230530	10.65	10.65	10.645	10.645	900	10.645	down	down	correct
OXUSU.US	Oxus Acquisition Corp Unit	20230530	10.73	10.73	10.73	10.73	700	10.73
OXUSW.US	Oxus Acquisition Corp. Warrant	20230530	0.0404	0.0404	0.0404	0.0404	400	0.0404
OZK.US	Bank OZK	20230530	36.34	36.5	35.49	35.98	982200	35.98	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230530	14.79	14.85	14.61	14.83	35200	14.83	up	up	correct
OZON.US	Ozon Holdings PLC	20230530	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20230530	13.6	13.66	13.33	13.41	3915100	13.41	down	down	correct
PAAS.US	Pan American Silver Corp	20230530	14.94	15.02	14.67	14.95	4270500	14.95	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230530	12.69	13.05	12.24	12.34	3828100	12.34	down	up	incorrect
PACW.US	PacWest Bancorp	20230530	7.16	7.18	6.61	6.83	16738400	6.83	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230530	14.2	14.26	13.96	14.02	1797300	14.02	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20230530	13.27	13.58	13.15	13.25	86361	13.1301	down	down	correct
PALI.US	Palisade Bio Inc	20230530	1.4	1.4	1.27	1.33	273700	1.33	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230530	2.91	2.91	2.76	2.8	52800	2.8	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20230530	5.86	5.93	5.74	5.86	184300	5.76
PANW.US	Palo Alto Networks Inc. Common Stock	20230530	216	219.5	211.42	212.48	5585000	212.48	down	down	correct
PASG.US	Passage Bio Inc	20230530	1.05	1.05	0.96	0.969	126700	0.969	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20230530	8.97	8.97	8.8	8.8	1400	8.8	down	down	correct
PATK.US	Patrick Industries Inc	20230530	71.32	71.32	66.15	66.4	122981	66.0146	down	down	correct
PAVM.US	PAVmed Inc	20230530	0.42	0.47	0.4	0.45	697600	0.45	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230530	0.1362	0.1399	0.121	0.1399	5400	0.1399	up	up	correct
PAX.US	Patria Investments Limited	20230530	15.64	15.72	14.89	14.96	300300	14.96	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20230530	4.24	4.319	4.11	4.14	2745200	4.14	down	up	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20230530	0.4801	0.498	0.4401	0.498	5530	0.498	up	up	correct
PAYS.US	PaySign Inc	20230530	2.76	2.84	2.53	2.53	204700	2.53	down	down	correct
PAYX.US	Paychex Inc	20230530	108.55	108.55	105.2	107.34	2164000	107.34	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230530	10.28	10.28	10.28	10.28	0	10.28
PBBK.US	PB Bankshares Inc. Common Stock	20230530	12.6486	12.6486	12.6486	12.6486	371	12.6486
PBFS.US	Pioneer Bancorp Inc	20230530	8.535	8.62	8.48	8.48	3700	8.48	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20230530	13.18	13.18	13.18	13.18	100	13.18
PBLA.US	Panbela Therapeutics Inc	20230530	0.336	0.35	0.3275	0.34	11623	10.2	up	up	correct
PBPB.US	Potbelly Corporation	20230530	7.6	7.73	7.45	7.59	196225	7.59	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230530	0.058	0.059	0.053	0.053	338030	1.59	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230530	3.25	3.34	3.2	3.27	186200	3.27	up	down	incorrect
PCAR.US	PACCAR Inc	20230530	71.29	71.41	70.3	71.16	1782100	71.16	down	up	incorrect
PCB.US	PCB Bancorp	20230530	14.01	14.25	13.95	13.98	25644	13.98	down	up	incorrect
PCCTU.US	Perception Capital Corp. II Units	20230530	10.83	10.83	10.83	10.83	0	10.83
PCH.US	PotlatchDeltic Corporation	20230530	46.18	46.54	45.44	46.51	243600	46.0602	up	up	correct
PCRX.US	Pacira BioSciences Inc	20230530	39.36	40.07	39.11	39.26	258200	39.26	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230530	0.56	0.575	0.521	0.564	35900	0.564	up	up	correct
PCT.US	PureCycle Technologies Inc	20230530	7.21	7.65	6.94	7.16	1787200	7.16	down	down	correct
PCTI.US	PCTEL Inc	20230530	4.79	4.94	4.79	4.83	47000	4.83	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230530	10.4	11	10	10.37	3300	10.37	down	up	incorrect
PCTTW.US	PureCycle Technologies Inc	20230530	3.13	3.13	3.08	3.08	2837	3.08	down	down	correct
PCTY.US	Paylocity Holding Corporation	20230530	174.07	176.64	171.73	172.13	463500	172.13	down	up	incorrect
PCVX.US	Vaxcyte Inc	20230530	49.05	49.6	48.18	48.78	418300	48.78	down	down	correct
PCYG.US	Park City Group Inc	20230530	7.94	7.94	7.3701	7.8	31688	7.7883	down	down	correct
PCYO.US	Pure Cycle Corporation	20230530	9.59	9.75	9.59	9.67	16900	9.67	up	up	correct
PDCE.US	PDC Energy Inc	20230530	69.47	69.95	69.1	69.87	1897100	69.4755	up	up	correct
PDCO.US	Patterson Companies Inc	20230530	26.49	26.49	26.03	26.08	404552	26.08	down	down	correct
PDD.US	Pinduoduo Inc	20230530	71.44	72.27	66.76	67.63	21534500	67.63	down	down	correct
PDEX.US	Pro	20230530	18.64	19.5	18.64	19.05	4400	19.05	up	up	correct
PDFS.US	PDF Solutions Inc	20230530	43	43.33	41.95	42.19	143200	42.19	down	down	correct
PDLB.US	PDL Community Bancorp	20230530	7.64	7.72	7.59	7.64	37600	7.64
PDSB.US	PDS Biotechnology Corporation	20230530	8.55	8.88	8.16	8.47	1278900	8.47	down	down	correct
PDSKX.US	PDSKX	20230530	25.11	25.11	25.11	25.11	0	24.9783
PDSRX.US	PDSRX	20230530	25.02	25.02	25.02	25.02	0	24.9033
PDSYX.US	PDSYX	20230530	25.33	25.33	25.33	25.33	0	25.1983
PEB.US	PH	20230530	17	17.07	16.9	17	18655	16.6519
PEBK.US	Peoples Bancorp of North Carolina Inc	20230530	17.47	17.47	17.31	17.31	2600	17.119	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230530	27.17	27.17	26.34	26.4	120000	26.4	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20230530	28.54	28.765	28.36	28.74	531509	28.6602	up	up	correct
PEGA.US	Pegasystems Inc	20230530	47.46	48.57	47.39	47.81	217510	47.7802	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230530	10.34	10.34	10.34	10.34	1	10.34
PENN.US	Penn National Gaming Inc	20230530	25.76	26.15	24.87	24.94	2676500	24.94	down	down	correct
PEP.US	PepsiCo Inc	20230530	182.055	183.09	180.7	181.61	4331831	180.3501	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230530	10.82	10.82	10.82	10.82	0	10.82
PERI.US	Perion Network Ltd	20230530	30.71	30.87	30.05	30.08	1060700	30.08	down	down	correct
PESI.US	Perma	20230530	11.54	11.55	11.29	11.42	33800	11.42	down	up	incorrect
PETQ.US	PetIQ Inc	20230530	12.64	12.64	12.19	12.55	135400	12.55	down	down	correct
PETS.US	PetMed Express Inc	20230530	14.88	14.88	14.38	14.61	331155	14.3352	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230530	2.17	2.19	2.11	2.15	9800	2.15	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230530	0.41	0.41	0.41	0.41	404	0.41
PETZ.US	TDH Holdings Inc	20230530	1.19	1.19	1.15	1.19	11300	1.19
PFALX.US	PFALX	20230530	6.89	6.89	6.89	6.89	0	6.89
PFBC.US	Preferred Bank	20230530	48.15	48.95	47.26	47.72	66520	47.72	down	down	correct
PFC.US	Premier Financial Corp	20230530	14.27	14.54	14.01	14.21	136256	14.21	down	down	correct
PFFLX.US	PFFLX	20230530	6.89	6.89	6.89	6.89	0	6.89
PFG.US	Principal Financial Group Inc	20230530	68.15	68.49	67.22	68.43	1472000	67.79	up	up	correct
PFIE.US	Profire Energy Inc	20230530	1.26	1.3	1.25	1.253	62100	1.253	down	up	incorrect
PFIN.US	P&F Industries Inc	20230530	6.28	6.38	6.28	6.34	4900	6.34	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230530	40	40.4	39.89	40.36	4400	40.36	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230530	6.89	6.89	6.89	6.89	0	6.89
PFLT.US	PennantPark Floating Rate Capital Ltd	20230530	10.79	10.815	10.53	10.53	542249	10.4305	down	down	correct
PFMT.US	Performant Financial Corporation	20230530	2.24	2.38	2.24	2.33	74100	2.33	up	up	correct
PFSW.US	PFSweb Inc	20230530	4.25	4.41	4.18	4.27	31700	4.27	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20230530	10.32	10.32	10.315	10.315	1400	10.315	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230530	10.35	10.35	10.325	10.325	1000	10.325	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230530	0.161	0.161	0.0601	0.0775	7336	0.0775	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230530	22.19	22.19	22.19	22.19	0	22.19
PGC.US	Peapack	20230530	27.4	27.4	26.75	27.03	33700	27.03	down	up	incorrect
PGEN.US	Precigen Inc	20230530	1.23	1.25	1.13	1.23	1013700	1.23
PGNY.US	Progyny Inc	20230530	37.54	38.47	37.19	37.23	492900	37.23	down	down	correct
PGSS.US	UN	20230530	10.59	10.59	10.59	10.59	0	10.59
PHAR.US	Pharming Group NV	20230530	12.41	12.588	12.01	12.01	2900	12.01	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230530	11.79	12.11	11.37	11.4	331700	11.4	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20230530	0.0004	0.0004	0.0004	0.0004	0	0.0004
PHIO.US	Phio Pharmaceuticals Corp	20230530	3.95	4.1	3.83	4.03	129000	4.03	up	up	correct
PHUN.US	Phunware Inc	20230530	0.62	0.635	0.593	0.595	425700	0.595	down	up	incorrect
PHUNW.US	Phunware Inc	20230530	0.1918	0.1918	0.1917	0.1917	1525	0.1917	down	down	correct
PHVS.US	Pharvaris N.V	20230530	8.501	9	8.5	9	4110	9	up	down	incorrect
PI.US	Impinj Inc	20230530	102.99	103.12	99.78	101.2	460900	101.2	down	up	incorrect
PIIVX.US	PIIVX	20230530	40.71	40.71	40.71	40.71	0	40.71
PINC.US	Premier Inc	20230530	25.62	25.62	24.99	25.24	803800	25.03	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230530	0.82	0.82	0.74	0.75	322800	0.75	down	down	correct
PIXY.US	ShiftPixy Inc	20230530	2.3	2.381	2.16	2.2	46300	2.2	down	down	correct
PKBK.US	Parke Bancorp Inc	20230530	16.28	16.32	15.9	15.98	17039	15.98	down	down	correct
PKOH.US	Park	20230530	15.53	15.88	14.94	15.13	27700	15.13	down	up	incorrect
PLAB.US	Photronics Inc	20230530	21.75	21.75	20.91	21.11	986800	21.11	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230530	33.12	33.49	32.12	32.18	684300	32.18	down	down	correct
PLBC.US	Plumas Bancorp	20230530	34	34	33.63	33.63	2900	33.63	down	down	correct
PLBY.US	PLBY Group Inc	20230530	1.59	1.65	1.53	1.56	1436900	1.56	down	down	correct
PLCE.US	The Children's Place Inc	20230530	17.27	17.27	16.11	16.3	901900	16.3	down	down	correct
PLL.US	Piedmont Lithium Inc	20230530	55.51	56.69	55.04	56.19	387800	56.19	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20230530	10.48	10.48	10.48	10.48	100	10.48
PLMIU.US	Plum Acquisition Corp. I	20230530	10.44	10.44	10.44	10.44	0	10.44
PLMR.US	Palomar Holdings Inc	20230530	47.9	48.18	46.67	47.28	115700	47.28	down	down	correct
PLPC.US	Preformed Line Products Company	20230530	156.34	158.88	151.1758	151.55	11926	151.3552	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230530	21.53	21.95	21.11	21.3	652154	21.3	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230530	6.12	6.27	5.86	5.97	70500	5.97	down	down	correct
PLTK.US	Playtika Holding Corp	20230530	10.21	10.26	9.89	9.92	858500	9.92	down	down	correct
PLUG.US	Plug Power Inc	20230530	8.37	8.99	8.32	8.84	30244800	8.84	up	up	correct
PLUS.US	ePlus inc	20230530	50.38	50.38	49.43	49.73	93800	49.73	down	down	correct
PLXP.US	PLx Pharma Inc	20230530	0.0045	0.01	0.0045	0.0051	217550	0.0051	up	down	incorrect
PLXS.US	Plexus Corp	20230530	93.77	94.39	90.96	91.4	103600	91.4	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230530	9.06	9.14	8.92	8.96	470800	8.96	down	down	correct
PMAAX.US	PMAAX	20230530	9.82	9.82	9.82	9.82	0	9.7889
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230530	3.16	3.16	3.12	3.13	13300	3.13	down	down	correct
PMD.US	Psychemedics Corporation	20230530	4.98	4.98	4.86	4.87	1600	4.87	down	down	correct
PMFLX.US	PMFLX	20230530	9.82	9.82	9.82	9.82	0	9.7846
PMGM.US	Priveterra Acquisition Corp	20230530	10.38	10.4	10.37	10.37	7300	10.37	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20230530	10.35	10.35	10.35	10.35	0	10.35
PMGMW.US	Priveterra Acquisition Corp	20230530	0.1	0.1	0.1	0.1	16596	0.1
PMIFX.US	PMIFX	20230530	8.31	8.31	8.31	8.31	0	8.0693
PMT.US	PC	20230530	17.62	17.85	17.38	17.8399	27687	17.418	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20230530	26.61	27.335	25.79	25.98	38700	25.98	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20230530	5.4	5.61	5.25	5.31	200600	5.31	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230530	7.49	7.49	7	7.39	7900	7.39	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230530	50.34	50.48	48.94	50.4	346300	50.4	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20230530	21.73	21.73	21.17	21.36	8600	21.36	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230530	5.64	5.68	5.49	5.53	354273	5.3451	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230530	88.15	88.22	88.15	88.22	1200	88.22	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20230530	9.4	9.56	9.07	9.15	434400	9.15	down	down	correct
PNTG.US	The Pennant Group Inc	20230530	11.73	11.97	11.48	11.65	128300	11.65	down	down	correct
POAI.US	Predictive Oncology Inc	20230530	3.2	3.51	3.06	3.49	272800	3.49	up	up	correct
PODD.US	Insulet Corporation	20230530	272.63	276.25	271.47	272.58	503500	272.58	down	down	correct
POLA.US	Polar Power Inc	20230530	1.28	1.3	1.23	1.27	37700	1.27	down	up	incorrect
POOL.US	Pool Corporation	20230530	331.21	332.37	319.69	322.77	400800	322.77	down	down	correct
POWI.US	Power Integrations Inc	20230530	90.91	91.82	87.82	88.41	376500	88.41	down	down	correct
POWL.US	Powell Industries Inc	20230530	60.51	61	57.82	58.72	64900	58.72	down	down	correct
POWW.US	AMMO Inc	20230530	1.74	1.79	1.73	1.77	366400	1.77	up	up	correct
POWWP.US	AMMO Inc	20230530	24.6	24.792	24.37	24.37	1400	24.37	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230530	19.81	19.88	19.13	19.5	412400	19.5	down	down	correct
PPBT.US	Purple Biotech Ltd	20230530	1.75	1.873	1.75	1.78	24800	1.78	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20230530	22.58	22.71	22.4	22.54	573400	22.54	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230530	10.72	10.72	10.72	10.72	100	10.72
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230530	10.75	10.75	10.75	10.75	0	10.75
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230530	0.0425	0.0425	0.0425	0.0425	23616	0.0425
PPIH.US	Perma	20230530	10.58	10.58	10.33	10.33	1000	10.33	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20230530	5.61	5.63	5.39	5.398	88600	5.398	down	down	correct
PPTA.US	Midas Gold Corp.	20230530	4.32	4.4599	4.206	4.36	90525	4.36	up	up	correct
PRAA.US	PRA Group Inc	20230530	19.38	19.4	18.67	18.7	390900	18.7	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230530	1	1.03	0.865	0.868	724100	0.868	down	down	correct
PRCH.US	Porch Group Inc	20230530	1.31	1.42	1.28	1.3	743700	1.3	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230530	31.78	32.17	31.21	31.4	294600	31.4	down	down	correct
PRDEX.US	PREDEX Funds	20230530	28.42	28.42	28.42	28.42	0	28.118
PRDO.US	Perdoceo Education Corporation	20230530	11.9	11.95	11.64	11.87	441500	11.87	down	up	incorrect
PRFT.US	Perficient Inc	20230530	79.07	79.54	77.62	77.62	134707	77.62	down	down	correct
PRFX.US	PainReform Ltd	20230530	0.487	0.504	0.46	0.5	14200	0.5	up	up	correct
PRGS.US	Progress Software Corporation	20230530	60.34	60.37	59.61	60	346400	59.825	down	down	correct
PRIM.US	Primoris Services Corporation	20230530	27.5	27.89	27.22	27.69	363319	27.6351	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230530	40.12	40.12	40.12	40.12	0	40.12
PRLD.US	Prelude Therapeutics Incorporated	20230530	5.62	5.85	5.62	5.79	106100	5.79	up	up	correct
PRLVX.US	PRLVX	20230530	39.56	39.56	39.56	39.56	0	39.56
PROC.US	Procaps Group S.A. Ordinary Shares	20230530	4.28	4.29	4.28	4.29	1344	4.29	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20230530	0.2286	0.2376	0.18	0.2178	2477	0.2178	down	down	correct
PROF.US	Profound Medical Corp	20230530	11.74	12.31	11.74	12.14	21000	12.14	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230530	12	12	12	12	1100	12
PRPH.US	ProPhase Labs Inc	20230530	9.85	9.87	9.1	9.3	80100	9.3	down	up	incorrect
PRPL.US	Purple Innovation Inc	20230530	3.51	3.66	3.45	3.62	617700	3.62	up	down	incorrect
PRPO.US	Precipio Inc	20230530	0.6	0.65	0.6	0.609	53900	0.609	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230530	1.71	1.77	1.69	1.77	365600	1.77	up	up	correct
PRSR.US	Prospector Capital Corp	20230530	10.45	10.49	10.45	10.45	21000	10.45
PRSRU.US	Prospector Capital Corp	20230530	10.45	10.48	10.45	10.45	3900	10.45
PRSRW.US	Prospector Capital Corp	20230530	0.0414	0.05	0.0414	0.05	3933	0.05	up	up	correct
PRTA.US	Prothena Corporation plc	20230530	66.33	66.91	64.02	64.51	371100	64.51	down	down	correct
PRTC.US	PureTech Health plc	20230530	25.43	27.5	25.43	27.5	1400	27.5	up	up	correct
PRTG.US	Portage Biotech Inc	20230530	3.53	3.53	3.26	3.35	7900	3.35	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230530	3.38	3.64	3.38	3.58	23800	3.58	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230530	1.63	1.65	1.53	1.55	137100	1.55	down	down	correct
PRTS.US	CarParts.com Inc	20230530	4.3	4.34	4.17	4.26	593000	4.26	down	up	incorrect
PRVA.US	Privia Health Group Inc	20230530	24.48	24.81	24.32	24.54	616100	24.54	up	up	correct
PSA.US	PQ	20230530	17.79	17.95	17.79	17.79	9645	17.79
PSEC.US	Prospect Capital Corporation	20230530	6.27	6.27	6.2	6.24	1387068	6.1796	down	up	incorrect
PSHG.US	Performance Shipping Inc	20230530	0.76	0.79	0.76	0.77	87900	0.77	up	up	correct
PSMT.US	PriceSmart Inc	20230530	73.83	73.83	72.93	73.52	75500	73.52	down	down	correct
PSNL.US	Personalis Inc	20230530	1.9	1.99	1.81	1.81	361900	1.81	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230530	16.78	16.78	16.78	16.78	0	16.78
PSTV.US	Plus Therapeutics Inc	20230530	4.3	4.45	3.87	3.87	51200	3.87	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230530	2.38	2.45	2.31	2.43	426128	2.43	up	up	correct
PT.US	Pintec Technology Holdings Limited	20230530	0.92	0.92	0.84	0.88	10900	0.88	down	down	correct
PTC.US	PTC Inc	20230530	132.09	133.65	131.45	132.69	688500	132.69	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230530	42.49	43.065	41.03	41.16	854300	41.16	down	down	correct
PTDEX.US	PREDEX	20230530	28.58	28.58	28.58	28.58	0	28.2763
PTE.US	PolarityTE Inc	20230530	0.37	0.41	0.37	0.38	24200	0.38	up	up	correct
PTEN.US	Patterson	20230530	10.22	10.3	10.01	10.21	2319500	10.13	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20230530	26.25	27.1	25.36	25.47	940300	25.47	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20230530	2.07	2.07	1.96	2.035	5300	2.035	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20230530	0.0241	0.0345	0.0241	0.0334	1100	0.0334	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20230530	20.16	20.45	19.91	20.05	489000	20.05	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20230530	19.01	19.19	18.8	18.95	25500	18.95	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230530	3.9235	4.05	3.9235	4.05	1150	4.05	up	down	incorrect
PTON.US	Peloton Interactive Inc	20230530	7.02	7.44	6.92	7.05	10988600	7.05	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230530	2.97	3.02	2.75	2.77	39000	2.77	down	up	incorrect
PTRA.US	Proterra Inc	20230530	1.16	1.2	1.13	1.19	1625100	1.19	up	down	incorrect
PTRS.US	Partners Bancorp	20230530	5.58	5.58	5.43	5.49	3000	5.49	down	up	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20230530	25.89	26.24	25.73	25.94	13400	25.94	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20230530	7.43	7.5	7.24	7.28	227700	7.28	down	up	incorrect
PUBM.US	PubMatic Inc	20230530	17.23	17.73	17.12	17.66	489700	17.66	up	up	correct
PUCK.US	Goal Acquisitions Corp	20230530	10.3	10.3	10.3	10.3	200	10.3
PUCKU.US	Goal Acquisitions Corp	20230530	10.4	10.4	10.4	10.4	0	10.4
PUCKW.US	Goal Acquisitions Corp	20230530	0.0316	0.0316	0.0295	0.0308	52169	0.0308	down	down	correct
PULM.US	Pulmatrix Inc	20230530	2.72	2.76	2.65	2.665	29200	2.665	down	down	correct
PUYI.US	Puyi Inc	20230530	5.65	5.65	5.65	5.65	400	5.65
PVBC.US	Provident Bancorp Inc	20230530	8.075	8.3	8.075	8.18	45900	8.18	up	up	correct
PWDEX.US	PREDEX	20230530	28.58	28.58	28.58	28.58	0	28.2763
PWFL.US	PowerFleet Inc	20230530	3.16	3.2	3.06	3.15	42100	3.15	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20230530	24.74	24.74	24.17	24.21	4733	23.8946	down	up	incorrect
PWP.US	Perella Weinberg Partners	20230530	8.09	8.21	7.8	7.91	188400	7.91	down	down	correct
PXLW.US	Pixelworks Inc	20230530	1.83	1.89	1.79	1.86	534000	1.86	up	up	correct
PXS.US	Pyxis Tankers Inc	20230530	4.25	4.25	4	4.07	51900	4.07	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20230530	22.28	22.33	22.1	22.12	4400	21.9667	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20230530	1.13	1.13	1.13	1.13	218	1.13
PYCR.US	Paycor HCM Inc. Common Stock	20230530	21.7	21.89	21.39	21.68	418300	21.68	down	down	correct
PYPD.US	PolyPid Ltd	20230530	0.361	0.377	0.36	0.37	44200	0.37	up	up	correct
PYPL.US	PayPal Holdings Inc	20230530	61.04	62.19	59.55	62.05	21356700	62.05	up	up	correct
PYR.US	PyroGenesis Canada Inc	20230530	0.72	0.99	0.69	0.868	223259	0.868	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230530	3.13	3.3	3.12	3.26	326500	3.26	up	up	correct
PZZA.US	Papa John's International Inc	20230530	71.08	72.93	70.7	71.8	726000	71.8	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230530	114.5	116.69	112.61	116	18291800	115.2	up	up	correct
QCRH.US	QCR Holdings Inc	20230530	39.94	39.98	39.08	39.42	76979	39.3657	down	down	correct
QDEL.US	Quidel Corporation	20230530	85.35	86.84	85.2	86.49	192700	86.49	up	up	correct
QFIN.US	360 DigiTech Inc	20230530	13.85	14.03	13.31	13.52	1342000	13.52	down	up	incorrect
QH.US	Quhuo Limited	20230530	1.7	1.9	1.7	1.88	196100	1.88	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230530	5.12	5.17	4.85	4.89	682410	4.89	down	down	correct
QIWI.US	QIWI plc	20230530	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230530	0.96	0.965	0.93	0.931	6800	0.931	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230530	1.01	1.01	1.01	1.01	215	1.01
QLYS.US	Qualys Inc	20230530	128.41	128.89	122.66	122.91	252300	122.91	down	up	incorrect
QMCO.US	Quantum Corporation	20230530	1.25	1.25	1.18	1.21	310500	1.21	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230530	0.43	0.445	0.42	0.421	54600	0.421	down	down	correct
QNST.US	QuinStreet Inc	20230530	9.46	9.59	9.15	9.3	478800	9.3	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230530	25.24	25.34	24.92	25.065	207736	24.6581	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20230530	5.29	5.45	5.18	5.41	12200	5.41	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20230530	0.97	0.97	0.85	0.92	6679000	0.92	down	down	correct
QRTEB.US	Qurate Retail Inc	20230530	5.3	5.41	5.11	5.34	1700	5.34	up	up	correct
QRTEP.US	Qurate Retail Inc	20230530	33.27	33.27	30.02	31.92	95000	31.92	down	up	incorrect
QRVO.US	Qorvo Inc	20230530	102.37	102.54	98.99	99.28	1243700	99.28	down	down	correct
QSI.US	Quantum	20230530	1.68	1.69	1.59	1.59	414200	1.59	down	up	incorrect
QSIAW.US	Quantum	20230530	0.255	0.255	0.195	0.21	3845	0.21	down	down	correct
QTRX.US	Quanterix Corporation	20230530	20.79	21.36	19.54	19.8	294100	19.8	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230530	1.24	1.268	1.15	1.23	1643300	1.23	down	down	correct
QUIK.US	QuickLogic Corporation	20230530	6.04	6.24	5.99	6.03	42400	6.03	down	up	incorrect
QURE.US	uniQure N.V	20230530	19.44	19.63	18.87	19.23	460300	19.23	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20230530	14.76	14.81	14.76	14.78	436000	14.78	up	up	correct
RAIL.US	FreightCar America Inc	20230530	2.81	2.88	2.8	2.85	21100	2.85	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230530	1.12	1.14	0.94	1.09	5028700	1.09	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230530	4.13	4.24	4.118	4.17	54200	4.17	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20230530	20.49	20.915	19.255	20	208700	20	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230530	49.85	51.29	48.066	48.41	603600	48.41	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230530	1.72	1.75	1.68	1.75	16000	1.75	up	up	correct
RBB.US	RBB Bancorp	20230530	11.07	11.242	10.83	10.91	28400	10.91	down	down	correct
RBBN.US	Ribbon Communications Inc	20230530	2.78	2.86	2.76	2.79	506100	2.79	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230530	42.47	43.27	41.8074	43.27	14633	42.9158	up	up	correct
RBCN.US	Rubicon Technology Inc	20230530	1.35	1.35	1.35	1.35	200	1.35
RBKB.US	Rhinebeck Bancorp Inc	20230530	6.949	7.24	6.51	6.645	12100	6.645	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230530	0.92	0.93	0.9	0.901	57900	0.901	down	down	correct
RCEL.US	AVITA Medical Inc	20230530	11.09	11.39	10.91	11.03	119300	11.03	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230530	9.7	9.7	9.7	9.7	0	9.5263
RCICX.US	Resource Credit Income Fund Class C	20230530	9.81	9.81	9.81	9.81	0	9.6527
RCIIX.US	Resource Credit Income Fund Class I Shar	20230530	9.72	9.72	9.72	9.72	0	9.5398
RCILX.US	RCILX	20230530	9.7	9.7	9.7	9.7	0	9.5324
RCIWX.US	Resource Credit Income Fund Class W Shar	20230530	9.7	9.7	9.7	9.7	0	9.5263
RCKT.US	Rocket Pharmaceuticals Inc	20230530	21.25	21.89	20.46	20.65	574200	20.65	down	up	incorrect
RCKY.US	Rocky Brands Inc	20230530	20.8	20.8	19.24	19.99	32000	19.835	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230530	10.5	10.5	10.5	10.5	1149	10.5
RCLFU.US	Rosecliff Acquisition Corp I	20230530	10.6	10.6	10.6	10.6	0	10.6
RCLFW.US	Rosecliff Acquisition Corp I	20230530	0.1072	0.13	0.1072	0.11	54855	0.11	up	up	correct
RCM.US	R1 RCM Inc	20230530	16.13	16.395	16	16.33	1380800	16.33	up	up	correct
RCMT.US	RCM Technologies Inc	20230530	16.04	16.65	15.89	15.95	74600	15.95	down	up	incorrect
RCON.US	Recon Technology Ltd	20230530	0.4	0.4	0.4	0.4	94200	0.4
RCRT.US	Recruiter.com Group Inc. Common Stock	20230530	0.2266	0.2266	0.2085	0.225	614200	0.225	down	down	correct
RDCM.US	RADCOM Ltd	20230530	9.72	9.72	9.5	9.69	13900	9.69	down	down	correct
RDFN.US	Redfin Corporation	20230530	9.655	9.67	8.832	9.21	2500300	9.21	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20230530	2.18	2.29	2.14	2.225	62300	2.225	up	up	correct
RDI.US	Reading International Inc	20230530	2.82	2.93	2.82	2.9	3400	2.9	up	up	correct
RDIB.US	Reading International Inc	20230530	22.21	22.6	21.8	21.8	8588	21.8	down	down	correct
RDNT.US	RadNet Inc	20230530	28.8	29.2	28.52	28.93	408500	28.93	up	up	correct
RDVT.US	Red Violet Inc	20230530	20.275	20.45	19.833	19.93	5100	19.93	down	down	correct
RDWR.US	Radware Ltd	20230530	19.29	19.52	19.14	19.41	103700	19.41	up	down	incorrect
REAL.US	The RealReal Inc	20230530	1.51	1.52	1.3	1.36	3287900	1.36	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230530	1.32	1.33	1.25	1.31	113800	1.31	down	down	correct
REE.US	REE Automotive Ltd.	20230530	0.375	0.4	0.375	0.375	478400	0.375
REED.US	Reed's Inc	20230530	3	3.05	2.9	3.05	892	3.05	up	up	correct
REFR.US	Research Frontiers Incorporated	20230530	1.78	1.78	1.67	1.71	25700	1.71	down	down	correct
REG.US	Regency Centers Corporation	20230530	55.85	56.43	55.65	55.78	1106441	55.1849	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230530	720.02	729.45	717.88	728.6	497000	728.6	up	down	incorrect
REKR.US	Rekor Systems Inc	20230530	1.42	1.54	1.35	1.47	412400	1.47	up	up	correct
RELI.US	Reliance Global Group Inc	20230530	4.45	4.45	4.28	4.3	28900	4.3	down	down	correct
RELL.US	Richardson Electronics Ltd	20230530	17.61	17.61	16.55	16.67	213900	16.67	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230530	17.18	17.61	16.92	17.38	1355300	17.38	up	down	incorrect
REPL.US	Replimune Group Inc	20230530	19.55	20.68	18.35	18.54	234500	18.54	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20230530	92	92.51	88.78	89.7	798000	89.7	down	down	correct
RETO.US	ReTo Eco	20230530	1.65	1.75	1.402	1.46	358900	1.46	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20230530	27.03	27.09	26.59	26.64	205700	26.64	down	up	incorrect
RFIL.US	RF Industries Ltd	20230530	4.52	4.86	4.52	4.77	4700	4.77	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230530	21.8	21.8	21.67	21.67	900	21.67	down	down	correct
RGCO.US	RGC Resources Inc	20230530	19.51	20.68	19.51	20.25	103100	20.25	up	up	correct
RGEN.US	Repligen Corporation	20230530	172.48	176.67	170.93	173.34	525800	173.34	up	up	correct
RGLD.US	Royal Gold Inc	20230530	123.77	123.94	120.91	121.07	333900	121.07	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230530	1.34	1.35	1.3	1.3	21200	1.3	down	down	correct
RGNX.US	REGENXBIO Inc	20230530	18.18	18.53	17.34	17.5	469100	17.5	down	up	incorrect
RGP.US	Resources Connection Inc	20230530	15.57	15.59	15.34	15.42	113900	15.42	down	down	correct
RIBT.US	RiceBran Technologies	20230530	0.81	0.85	0.81	0.82	4700	0.82	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230530	74.74	75.2955	73	73.48	32494	73.4231	down	up	incorrect
RIDE.US	Lordstown Motors Corp	20230530	3.62	3.66	3.35	3.43	480900	3.43	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230530	1.3	1.4	1.3	1.37	2101300	1.37	up	up	correct
RILY.US	B. Riley Financial Inc	20230530	38.01	38.52	36.45	36.59	201500	36.59	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230530	19.39	20.04	19.07	19.44	13367	19.44	up	up	correct
RILYM.US	RILYM	20230530	21.74	22.04	21.45	22.02	12400	22.02	up	up	correct
RILYN.US	B. Riley Financial Inc	20230530	19.2	19.7	19.2	19.34	15100	19.34	up	up	correct
RILYP.US	B. Riley Financial Inc	20230530	17.49	19.24	17.4	18.25	9800	18.25	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230530	17.59	17.84	17.42	17.55	43400	17.55	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230530	16.53	16.54	16.01	16.11	28700	16.11	down	down	correct
RIOT.US	Riot Blockchain Inc	20230530	11.71	12.797	11.59	12.03	34100600	12.03	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230530	15.6	15.66	14.435	14.87	29933800	14.87	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20230530	4.25	4.54	4.24	4.46	13000	4.46	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230530	4.51	4.66	4.5	4.59	2618600	4.59	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230530	11.09	11.225	10.52	10.94	1152500	10.94	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230530	2.93	3.07	2.9	2.97	90899	2.97	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230530	6.27	7	6.255	6.64	68400	6.64	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230530	11.095	11.33	11.095	11.254	1700	11.114	up	up	correct
RMBL.US	RumbleON Inc	20230530	11.29	12.44	10.91	11.41	299300	11.41	up	up	correct
RMBS.US	Rambus Inc	20230530	67.92	68.54	65.34	65.54	1698000	65.54	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230530	5.15	5.3	5.15	5.19	13100	5.19	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230530	10.12	10.12	10.11	10.12	2400	10.12
RMGCU.US	RMG Acquisition Corp. III	20230530	10.07	10.15	10.07	10.15	2700	10.15	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20230530	0.1	0.1592	0.0802	0.1026	5163	0.1026	up	up	correct
RMNI.US	Rimini Street Inc	20230530	4.34	4.54	4.33	4.49	256200	4.49	up	up	correct
RMR.US	The RMR Group Inc	20230530	21.82	21.82	21.41	21.64	59400	21.64	down	down	correct
RMTI.US	Rockwell Medical Inc	20230530	2.47	2.79	2.45	2.7	196400	2.7	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20230530	10.89	11.12	10.48	10.75	569286	10.75	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230530	5.04	5.04	4.52	4.61	36200	4.61	down	up	incorrect
RNLX.US	Renalytix Plc	20230530	2.35	2.35	2.05	2.15	55100	2.15	down	down	correct
RNST.US	Renasant Corporation	20230530	27.08	27.08	26.48	26.88	137249	26.6778	down	down	correct
RNW.US	Renew Energy Global PLC	20230530	5.47	5.555	5.41	5.5	487500	5.5	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20230530	0.742	0.75	0.73	0.73	28000	0.73	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20230530	1.87	1.94	1.84	1.86	13800	1.86	down	down	correct
ROAD.US	Construction Partners Inc	20230530	29.16	31.18	28.955	29.05	147800	29.05	down	down	correct
ROCC.US	Ranger Oil Corporation	20230530	37.48	37.84	36.79	37	293300	37	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230530	55.08	55.31	54.54	55.14	106900	55.14	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230530	12.22	12.3	12.09	12.11	786854	11.9749	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230530	9.25	9.48	9.01	9.07	1471100	9.07	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230530	2	2	1.94	1.94	5699	1.94	down	down	correct
ROKU.US	Roku Inc	20230530	57.49	59.17	56.42	57.73	4142100	57.73	up	up	correct
ROOT.US	Root Inc	20230530	4.53	4.85	4.52	4.82	67202	4.82	up	up	correct
ROST.US	Ross Stores Inc	20230530	103.37	104	102.16	103.26	2539303	102.9251	down	up	incorrect
ROVR.US	Rover Group Inc	20230530	4.46	4.57	4.46	4.5	379000	4.5	up	up	correct
RPAY.US	Repay Holdings Corporation	20230530	6.43	6.48	6.115	6.25	727200	6.25	down	up	incorrect
RPD.US	Rapid7 Inc	20230530	49.63	50.66	46.93	47.22	1202400	47.22	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230530	8.39	8.565	7.824	8.1	51300	8.1	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230530	1.07	1.1	1.03	1.06	74300	1.06	down	down	correct
RPRX.US	Royalty Pharma plc	20230530	32.48	32.77	32.165	32.51	2835000	32.51	up	up	correct
RPTX.US	Repare Therapeutics Inc	20230530	10.22	10.795	10.22	10.51	157700	10.51	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20230530	50.694	51.04	50.694	51.04	3000	50.9642	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230530	13.68	13.82	12.6	12.6	670900	12.6	down	down	correct
RRR.US	Red Rock Resorts Inc	20230530	45.63	45.935	45.23	45.58	238188	45.3509	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230530	2.514	2.56	2.5038	2.52	22970	2.52	up	up	correct
RSSS.US	Research Solutions Inc	20230530	2.1	2.1	2.08	2.08	7900	2.08	down	down	correct
RSVR.US	Reservoir Media Inc	20230530	6.9	7.13	6.49	6.58	34100	6.58	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20230530	1.28	1.77	1.28	1.68	3900	1.68	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20230530	0.0209	0.023	0.0171	0.023	30797	0.023	up	up	correct
RUN.US	Sunrun Inc	20230530	17.25	18.219	17.18	17.95	9128000	17.95	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20230530	53.66	54.28	53.02	53.53	152200	53.53	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230530	59.65	59.93	58.72	58.74	13400	58.74	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230530	21.45	21.47	21.43	21.44	1451600	21.44	down	down	correct
RVMD.US	Revolution Medicines Inc	20230530	25.69	26.32	24.79	25.02	357200	25.02	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230530	30.5	31.204	30.21	30.27	1004400	30.27	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230530	5.3	5.64	4.92	5.47	273900	5.47	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230530	1.75	1.75	1.48	1.74	74402	1.74	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230530	4.62	4.86	4.6	4.79	16204	4.79	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230530	11.41	11.56	11.35	11.44	61900	11.44	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230530	0.596	0.606	0.59	0.59	73800	0.59	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20230530	198.62	198.64	198.37	198.58	1210003	198.58	down	up	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20230530	9.07	9.66	8.455	8.82	2356700	8.82	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230530	26.64	26.71	25.16	25.16	657600	25.16	down	down	correct
RXT.US	Rackspace Technology Inc	20230530	1.38	1.61	1.375	1.55	2389992	1.55	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230530	104.97	105.58	104.25	105.29	405500	105.29	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230530	16.31	17.04	16.18	16.75	549900	16.75	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20230530	24.63	24.8	24.52	24.72	19600	24.361	up	up	correct
RZLT.US	Rezolute Inc	20230530	2.08	2.1	1.95	2.09	16400	2.09	up	down	incorrect
SABR.US	Sabre Corporation	20230530	3.24	3.34	3.17	3.18	7581100	3.18	down	down	correct
SABRP.US	Sabre Corporation	20230530	47.07	47.175	46.943	47.175	600	47.175	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20230530	0.87	0.91	0.82	0.905	65200	0.905	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20230530	0.1032	0.15	0.0875	0.15	7893	0.15	up	up	correct
SAFT.US	Safety Insurance Group Inc	20230530	72.46	73.57	72	73.45	47900	72.55	up	up	correct
SAGE.US	Sage Therapeutics Inc	20230530	50	51.15	49.34	49.6	387100	49.6	down	down	correct
SAIA.US	Saia Inc	20230530	285.56	289.28	283.75	288.32	277500	288.32	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20230530	24.81	24.93	24.81	24.93	2100	24.93	up	down	incorrect
SALM.US	Salem Media Group Inc	20230530	0.97	0.97	0.95	0.95	34900	0.95	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230530	10.4	10.4	10.3999	10.4	13667	10.4
SAMG.US	Silvercrest Asset Management Group Inc	20230530	18.95	19.7899	18.95	19.26	25623	19.0935	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20230530	6.26	6.54	5.43	5.8	1676093	5.8	down	up	incorrect
SANM.US	Sanmina Corporation	20230530	55.56	55.88	54	54.32	308700	54.32	down	down	correct
SANW.US	S&W Seed Company	20230530	1.17	1.19	1.1	1.11	34100	1.11	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230530	21.53	21.53	20.84	21.36	197700	21.36	down	down	correct
SATS.US	EchoStar Corporation	20230530	16.33	16.4	16.09	16.23	129900	16.23	down	down	correct
SAVA.US	Cassava Sciences Inc	20230530	23.61	23.7	22.29	22.8	876600	22.8	down	down	correct
SBAC.US	SBA Communications Corporation	20230530	224.79	227.72	220.51	221.84	916100	221.84	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230530	21.47	21.8809	21	21.3	569032	21.1392	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20230530	3.14	3.59	3.14	3.23	123000	3.23	up	up	correct
SBFG.US	SB Financial Group Inc	20230530	13.97	15.13	13.6	13.7	8200	13.7	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230530	15.98	16.26	15.67	15.72	471000	15.72	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20230530	17.81	17.835	17.45	17.72	1284133	17.3899	down	down	correct
SBNY.US	Signature Bank	20230530	0.14	0.148	0.1202	0.132	1218775	0.132	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230530	10.51	10.77	10.49	10.68	2569500	10.68	up	up	correct
SBSI.US	Southside Bancshares Inc	20230530	27.48	27.77	26.91	27.16	151600	27.16	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230530	4.98	5.04	4.79	4.96	10200	4.96	down	down	correct
SBUX.US	Starbucks Corporation	20230530	98.89	98.96	97.31	97.75	6505400	97.75	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230530	10.27	10.27	10.27	10.27	100	10.27
SCAQU.US	Stratim Cloud Acquisition Corp	20230530	10.5	10.5	10.5	10.5	0	10.5
SCAQW.US	Stratim Cloud Acquisition Corp	20230530	0.25	0.255	0.25	0.255	6600	0.255	up	up	correct
SCHL.US	Scholastic Corporation	20230530	42.13	43.15	41.87	42.07	288600	42.07	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230530	29	29	28.14	28.26	100958	28.26	down	up	incorrect
SCKT.US	Socket Mobile Inc	20230530	1.33	1.4	1.33	1.37	123700	1.37	up	up	correct
SCOR.US	comScore Inc	20230530	0.96	0.97	0.86	0.91	300600	0.91	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230530	10.48	10.68	10.04	10.21	176100	10.21	down	down	correct
SCPL.US	SciPlay Corporation	20230530	19.56	19.58	19.44	19.46	856600	19.46	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230530	0.061	0.061	0.051	0.051	3800	0.051	down	down	correct
SCSC.US	ScanSource Inc	20230530	29.46	29.58	28.81	28.87	108200	28.87	down	down	correct
SCVL.US	Shoe Carnival Inc	20230530	20.05	20.29	19.74	20.06	446821	20.06	up	down	incorrect
SCWX.US	SecureWorks Corp	20230530	8.81	8.82	8.55	8.7	39900	8.7	down	down	correct
SCYX.US	SCYNEXIS Inc	20230530	2.61	2.67	2.515	2.52	318300	2.52	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230530	10.22	10.22	10.22	10.22	100	10.22
SDACU.US	Sustainable Development Acquisition I Corp	20230530	10.35	10.35	10.35	10.35	200	10.35
SDACW.US	Sustainable Development Acquisition I Corp	20230530	0.0212	0.0345	0.0212	0.0212	2550	0.0212
SDC.US	SmileDirectClub Inc	20230530	0.35	0.37	0.35	0.37	890700	0.37	up	down	incorrect
SDGR.US	Schrödinger Inc	20230530	36.94	37.12	34.04	34.47	1455500	34.47	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230530	6.08	6.55	6	6.04	132700	6.04	down	down	correct
SEAC.US	SeaChange International Inc	20230530	8.15	8.41	8.15	8.37	6100	8.37	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230530	7.49	7.52	7.35	7.44	724900	7.44	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20230530	1.87	1.87	1.78	1.78	2000	1.78	down	down	correct
SECO.US	Secoo Holding Limited	20230530	0.801	0.86	0.79	0.812	63600	0.812	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20230530	298.71	306.86	292.625	295.79	701700	295.79	down	down	correct
SEED.US	Origin Agritech Limited	20230530	5.35	5.59	5.12	5.25	17300	5.25	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20230530	0.89	0.91	0.83	0.87	884100	0.87	down	down	correct
SEER.US	Seer Inc	20230530	3.62	3.91	3.61	3.73	368119	3.73	up	down	incorrect
SEIC.US	SEI Investments Company	20230530	57.48	57.48	56.465	57.3	620190	56.8844	down	down	correct
SELB.US	Selecta Biosciences Inc	20230530	1.06	1.185	1.06	1.15	2044600	1.15	up	up	correct
SELF.US	Global Self Storage Inc	20230530	5.05	5.0799	5.0001	5.01	17205	4.9395	down	down	correct
SENEA.US	Seneca Foods Corporation	20230530	49.3	49.73	48.57	48.62	15600	48.62	down	down	correct
SENEB.US	Seneca Foods Corporation	20230530	48.5	48.55	48.5	48.5	2900	48.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230530	3.34	3.4	3.18	3.2	18600	3.2	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230530	37.56	37.56	37.56	37.56	100	37.56
SFBS.US	ServisFirst Bancshares Inc	20230530	42.47	42.6499	41.52	41.82	160515	41.5405	down	up	incorrect
SFIX.US	Stitch Fix Inc	20230530	3.55	3.87	3.55	3.87	3917100	3.87	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20230530	35.74	36.135	35.3	35.33	1955961	35.33	down	down	correct
SFNC.US	Simmons First National Corporation	20230530	16.98	17.12	16.56	16.92	470238	16.7386	down	down	correct
SFST.US	Southern First Bancshares Inc	20230530	24.8	24.82	23.43	23.72	21000	23.72	down	up	incorrect
SFT.US	Shift Technologies Inc	20230530	1.6	1.66	1.5901	1.62	102389	1.62	up	up	correct
SGA.US	Saga Communications Inc	20230530	19.49	19.81	19.41	19.77	44800	19.77	up	up	correct
SGBX.US	SG Blocks Inc	20230530	0.79	0.811	0.765	0.77	40400	0.77	down	down	correct
SGC.US	Superior Group of Companies Inc	20230530	9.06	9.13	8.94	9.04	32100	9.04	down	up	incorrect
SGEN.US	Seagen Inc	20230530	192.41	195.37	192.41	194.01	1185000	194.01	up	up	correct
SGH.US	SMART Global Holdings Inc	20230530	23.76	23.86	22.621	23	921800	23	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230530	9.37	9.68	8.91	9.25	92400	9.25	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230530	10.4	10.4	10.4	10.4	0	10.4
SGMA.US	SigmaTron International Inc	20230530	3.79	3.79	3.45	3.47	18700	3.47	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230530	39.73	39.96	37.68	38.49	451200	38.49	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20230530	1.27	1.29	1.13	1.15	2313500	1.15	down	down	correct
SGRP.US	SPAR Group Inc	20230530	1.14	1.18	1.14	1.17	16600	1.17	up	down	incorrect
SGRY.US	Surgery Partners Inc	20230530	35.53	36.8	35.53	36.48	337900	36.48	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230530	4.9	5.26	4.58	4.72	18600	4.72	down	down	correct
SHBI.US	Shore Bancshares Inc	20230530	11.28	11.45	11.18	11.4	37300	11.4	up	up	correct
SHC.US	Sotera Health Company	20230530	14.32	14.36	13.98	14.04	783400	14.04	down	down	correct
SHCR.US	Sharecare Inc	20230530	1.43	1.45	1.39	1.44	791300	1.44	up	up	correct
SHCRW.US	Sharecare Inc	20230530	0.13	0.135	0.13	0.135	39749	0.135	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230530	19.23	19.44	19.03	19.22	59500	19.22	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20230530	4.27	4.38	4.2142	4.25	128680	4.2251	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230530	24.11	24.39	23.23	23.8	1870700	23.8	down	down	correct
SHO.US	PI	20230530	18.6554	18.85	18.5	18.5	3298	18.1522	down	down	correct
SHOO.US	Steven Madden Ltd	20230530	31.26	31.62	30.97	31.6	853930	31.4008	up	up	correct
SHPW.US	WT	20230530	0.0174	0.0174	0.0174	0.0174	100	0.0174
SHYF.US	The Shyft Group Inc	20230530	24.49	24.69	23.92	24.13	170600	24.13	down	down	correct
SI.US	PA	20230530	8.76	8.9	8.48	8.48	283181	8.48	down	up	incorrect
SIBN.US	SI	20230530	24.44	25	24.31	24.9	257700	24.9	up	up	correct
SIEB.US	Siebert Financial Corp	20230530	2.43	2.43	2.26	2.33	48500	2.33	down	down	correct
SIEN.US	Sientra Inc	20230530	1.6	1.65	1.6	1.6	41100	1.6
SIFY.US	Sify Technologies Limited	20230530	1.68	1.89	1.33	1.38	903300	1.38	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20230530	5.64	5.67	5.52	5.57	428100	5.57	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20230530	99.5	100.19	98.38	99.8	183100	99.8	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20230530	16.18	16.18	16.033	16.08	5000	16.08	down	down	correct
SILC.US	Silicom Ltd	20230530	35.88	36.65	35.35	35.56	10900	35.56	down	up	incorrect
SILK.US	Silk Road Medical Inc	20230530	30.65	30.97	29.89	30.22	510600	30.22	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230530	61.52	64.5	61.52	62.41	1185500	62.41	up	up	correct
SINT.US	Sintx Technologies Inc	20230530	1.39	1.527	1.36	1.43	126100	1.43	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20230530	0.4011	0.4099	0.4008	0.401	10601	0.401	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20230530	3.53	3.61	3.52	3.6	12567690	3.6	up	up	correct
SISI.US	Shineco Inc	20230530	0.53	0.557	0.451	0.5	102000	0.5	down	down	correct
SITM.US	SiTime Corporation	20230530	106.09	108.26	100.09	101.7	389600	101.7	down	down	correct
SJ.US	Scienjoy Holding Corporation	20230530	4.78	4.78	4.37	4.4	21995	4.4	down	down	correct
SKIN.US	The Beauty Health Company	20230530	8.53	8.561	8.05	8.19	2300300	8.19	down	down	correct
SKYT.US	SkyWater Technology Inc	20230530	10.43	10.5993	10.25	10.32	186515	10.32	down	down	correct
SKYW.US	SkyWest Inc	20230530	30.63	31.01	30.26	30.33	417400	30.33	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230530	151.12	153.02	144.64	145.16	497300	145.16	down	down	correct
SLAMU.US	Slam Corp	20230530	10.675	10.675	10.675	10.675	0	10.675
SLAMW.US	Slam Corp	20230530	0.19	0.19	0.18	0.1801	9711	0.1801	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20230530	2.96	3.01	2.78	2.99	433780	2.99	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230530	0.693	0.7	0.6401	0.6732	223332	0.6732	down	down	correct
SLDB.US	Solid Biosciences Inc	20230530	6.22	6.22	6.01	6.14	9900	6.14	down	down	correct
SLGC.US	Somalogic Inc	20230530	2.97	3.14	2.94	2.95	604100	2.95	down	down	correct
SLGCW.US	SomaLogic Inc	20230530	0.3576	0.4275	0.3375	0.34	3487	0.34	down	down	correct
SLGG.US	Super League Gaming Inc	20230530	0.559	0.56	0.53	0.546	72700	0.546	down	down	correct
SLGL.US	Sol	20230530	3.46	3.59	3.375	3.4	3900	3.4	down	down	correct
SLGN.US	Silgan Holdings Inc	20230530	46.43	46.66	45.89	46.13	286200	45.95	down	down	correct
SLM.US	SLM Corporation	20230530	16	16.07	15.56	15.69	3043900	15.5769	down	down	correct
SLMBP.US	SLM Corporation	20230530	56.32	56.55	55.75	55.8	10300	54.0625	down	down	correct
SLN.US	Silence Therapeutics plc	20230530	5.91	6.105	5.76	5.81	40300	5.81	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230530	3.785	3.8403	3.67	3.67	2738	3.67	down	down	correct
SLNH.US	Soluna Holdings Inc	20230530	0.18	0.19	0.14	0.16	526800	0.16	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230530	1.75	1.75	1.75	1.75	500	1.75
SLNO.US	Soleno Therapeutics Inc	20230530	5.46	5.46	5.27	5.37	82600	5.37	down	down	correct
SLP.US	Simulations Plus Inc	20230530	45.07	47.7	45.07	46.13	184900	46.13	up	down	incorrect
SLRC.US	SLR Investment Corp	20230530	14	14.18	13.99	14.13	140448	13.9985	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230530	1.5	1.53	1.42	1.43	45300	1.43	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230530	1.71	1.75	1.6	1.73	133500	1.73	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20230530	10.5	10.5	10.5	10.5	0	10.5
SLVRW.US	SilverSPAC Inc. Warrant	20230530	0.1604	0.1604	0.1601	0.1601	0	0.1601	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230530	10.5	10.5	10.5	10.5	100	10.5
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230530	10.89	10.89	10.89	10.89	0	10.89
SMBC.US	Southern Missouri Bancorp Inc	20230530	36.75	37.07	36.23	36.65	26300	36.65	down	down	correct
SMBK.US	SmartFinancial Inc	20230530	22.1	22.3	21.65	21.98	19400	21.98	down	down	correct
SMCI.US	Super Micro Computer Inc	20230530	228	242.99	227.67	234.1	4830000	234.1	up	up	correct
SMID.US	Smith	20230530	16.24	17.19	16.05	16.63	4200	16.63	up	up	correct
SMIT.US	Schmitt Industries Inc	20230530	0.013	0.013	0.013	0.013	1	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230530	27.75	28.285	27.48	27.58	66000	27.58	down	down	correct
SMMF.US	Summit Financial Group Inc	20230530	19.44	19.74	19.42	19.61	25526	19.4244	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230530	1.64	1.665	1.52	1.56	1268200	1.56	down	down	correct
SMPL.US	The Simply Good Foods Company	20230530	36.1	36.43	35.79	35.95	385100	35.95	down	down	correct
SMSI.US	Smith Micro Software Inc	20230530	1.19	1.23	1.17	1.22	120500	1.22	up	up	correct
SMTC.US	Semtech Corporation	20230530	22.75	22.96	22.04	22.24	1093900	22.24	down	down	correct
SMTI.US	Sanara MedTech Inc	20230530	35.31	36.16	34.01	34.53	11041	34.53	down	down	correct
SNAX.US	Stryve Foods Inc	20230530	0.792	0.849	0.77	0.788	122000	0.788	down	down	correct
SNAXW.US	Stryve Foods Inc	20230530	0.0221	0.031	0.0221	0.03	28049	0.03	up	up	correct
SNBR.US	Sleep Number Corporation	20230530	18.85	19.06	18.59	19.04	545100	19.04	up	up	correct
SNCE.US	Science 37 Holdings Inc	20230530	0.27	0.28	0.22	0.221	522000	0.221	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230530	0.9	0.98	0.9	0.97	182800	0.97	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230530	18.42	18.44	18.15	18.2	4800	18.2	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230530	18.45	18.78	17.78	18.6	600500	18.6	up	up	correct
SND.US	Smart Sand Inc	20230530	1.54	1.56	1.47	1.49	347400	1.49	down	down	correct
SNDL.US	Sundial Growers Inc	20230530	1.59	1.6	1.48	1.48	3972400	1.48	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230530	19.86	20.215	19.63	19.91	856000	19.91	up	up	correct
SNES.US	SenesTech Inc	20230530	1.25	1.277	1.21	1.22	24800	1.22	down	down	correct
SNEX.US	StoneX Group Inc	20230530	82.36	84.49	80.52	80.54	49800	80.54	down	down	correct
SNFCA.US	Security National Financial Corporation	20230530	7.74	7.95	7.74	7.81	27500	7.81	up	up	correct
SNGX.US	Soligenix Inc	20230530	0.72	0.73	0.7	0.73	197300	0.73	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230530	0.91	0.98	0.91	0.95	8000	0.95	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230530	8.72	8.97	8.46	8.75	22500	8.75	up	up	correct
SNPS.US	Synopsys Inc	20230530	454.17	468.03	452	464.83	2692400	464.83	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230530	0.876	0.876	0.821	0.822	11900	0.822	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230530	10	10.02	10	10.02	14578	10.02	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20230530	10.01	10.01	10.01	10.01	300	10.01
SNRHW.US	Senior Connect Acquisition Corp. I	20230530	0.01	0.01	0.0005	0.0024	132095	0.0024	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20230530	1.43	1.55	1.41	1.5	31100	1.5	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20230530	1.39	1.39	1.33	1.39	17300	1.39
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230530	2.58	2.58	2.27	2.36	30100	2.36	down	up	incorrect
SNY.US	Sanofi	20230530	51.04	51.04	50.35	50.45	1199400	50.45	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230530	5.81	6.05	5.59	6.03	68003300	6.03	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230530	1.65	1.84	1.65	1.82	148400	1.82	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230530	23.45	24	23.45	24	2435	23.5181	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20230530	24	24.35	24	24.35	1800	23.8498	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20230530	23.7044	24	23.7044	23.98	756	23.5022	up	up	correct
SOHU.US	Sohu.com Limited	20230530	11.64	11.81	11.35	11.42	42300	11.42	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230530	0.55	0.61	0.54	0.61	1083500	0.61	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230530	0.0202	0.0298	0.0202	0.0202	12654	0.0202
SONM.US	Sonim Technologies Inc	20230530	0.99	1.06	0.976	1.05	40500	1.05	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230530	0.47	0.53	0.43	0.5	11382700	0.5	up	down	incorrect
SONO.US	Sonos Inc	20230530	14.68	15.53	14.51	15.42	2940200	15.42	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20230530	0.64	0.69	0.601	0.63	220700	0.63	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230530	4.4	4.64	4.4	4.64	4600	4.64	up	down	incorrect
SOTK.US	Sono	20230530	5.28	5.4	5.15	5.21	8300	5.21	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230530	18.5	18.622	18.365	18.48	341900	18.48	down	down	correct
SP.US	SP Plus Corporation	20230530	36.96	37.11	36.66	36.68	21200	36.68	down	down	correct
SPCB.US	SuperCom Ltd	20230530	1.1	1.11	1.05	1.1	20200	1.1
SPFI.US	South Plains Financial Inc	20230530	22.07	22.2	21.58	21.85	17200	21.85	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230530	1.22	1.28	1.17	1.2	79800	1.2	down	down	correct
SPLK.US	Splunk Inc	20230530	101.27	102.07	98.29	99.15	1723000	99.15	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20230530	25.06	25.58	24.69	24.82	116200	24.82	down	up	incorrect
SPOK.US	Spok Holdings Inc	20230530	12.02	12.19	11.89	11.97	201200	11.97	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230530	1.12	1.13	1.04	1.1	974900	1.1	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230530	2.41	2.47	2.36	2.4	38500	2.4	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230530	1.84	1.858	1.74	1.77	308200	1.77	down	down	correct
SPSC.US	SPS Commerce Inc	20230530	163.08	164.69	157.34	157.92	148100	157.92	down	down	correct
SPT.US	Sprout Social Inc	20230530	44.37	45.5	42.82	43.48	705300	43.48	down	up	incorrect
SPTN.US	SpartanNash Company	20230530	23.6	23.63	23.24	23.39	182289	23.1578	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230530	5.57	5.68	5.3	5.49	1444200	5.49	down	down	correct
SPWR.US	SunPower Corporation	20230530	10.45	10.98	10.36	10.91	6714300	10.91	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20230530	0.914	0.946	0.854	0.86	14100	0.8366	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230530	16.28	16.95	16.2	16.2	4200	16.0117	down	down	correct
SQL.US	SeqLL Inc. Common stock	20230530	0.405	0.502	0.36	0.476	5085600	0.476	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230530	0.0906	0.114	0.0403	0.0894	6662	0.0894	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230530	12.29	12.45	11.9	12.09	193500	12.09	down	down	correct
SRAX.US	SRAX Inc	20230530	0.45	0.45	0.45	0.45	768	0.45
SRCE.US	1st Source Corporation	20230530	42.66	42.67	42.09	42.27	47500	42.27	down	down	correct
SRCL.US	Stericycle Inc	20230530	43.11	43.42	42.55	42.83	332200	42.83	down	down	correct
SRDX.US	Surmodics Inc	20230530	17.82	18.48	17.73	18.35	67600	18.35	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20230530	0.84	0.85	0.66	0.77	311400	0.77	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230530	127.03	127.94	124.07	124.82	898800	124.82	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230530	45.95	45.95	45.95	45.95	0	45.95
SRRK.US	Scholar Rock Holding Corporation	20230530	6.35	6.49	5.74	5.79	195500	5.79	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230530	2.67	2.825	2.67	2.77	171200	2.77	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230530	0.629	0.649	0.616	0.649	32500	0.649	up	up	correct
SSB.US	South State Corporation	20230530	65.19	65.19	63.67	64.87	381746	64.87	down	up	incorrect
SSBI.US	Summit State Bank	20230530	15.12	15.58	14.6	14.63	153000	14.63	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230530	20.25	20.57	20.05	20.12	6300	20.12	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230530	0.89	0.93	0.89	0.93	12900	0.93	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230530	55.33	55.41	54.5	54.94	1008700	54.74	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230530	3.25	3.25	3.19	3.19	7500	3.19	down	down	correct
SSP.US	The E.W. Scripps Company	20230530	8.5	8.61	8.24	8.31	205800	8.31	down	down	correct
SSRM.US	SSR Mining Inc	20230530	14.61	14.75	14.39	14.49	1362400	14.49	down	down	correct
SSSS.US	SuRo Capital Corp	20230530	3.25	3.29	3.19	3.23	184800	3.23	down	down	correct
SSTI.US	ShotSpotter Inc	20230530	27.51	27.75	25.3	26.16	132500	26.16	down	down	correct
SSYS.US	Stratasys Ltd	20230530	14.33	14.7	14.06	14.66	1240500	14.66	up	up	correct
STAA.US	STAAR Surgical Company	20230530	60.22	60.49	57.62	58	524900	58	down	down	correct
STAB.US	Statera Biopharma Inc	20230530	0.03	0.038	0.028	0.0292	617241	0.0292	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20230530	1.08	1.09	1.04	1.04	31300	1.04	down	down	correct
STBA.US	S&T Bancorp Inc	20230530	27.68	27.84	27.24	27.58	107700	27.58	down	up	incorrect
STCN.US	Steel Connect Inc	20230530	0.0023	0.0023	0.0022	0.0022	3555	7.8587	down	down	correct
STEP.US	StepStone Group Inc	20230530	21.69	21.76	21.08	21.47	393700	21.0804	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230530	13.34	13.77	13.155	13.26	177500	13.26	down	down	correct
STGW.US	MDC Partners Inc	20230530	6.25	6.36	6.21	6.22	667400	6.22	down	down	correct
STIM.US	Neuronetics Inc	20230530	2.97	3.033	2.59	2.77	90300	2.77	down	down	correct
STKL.US	SunOpta Inc	20230530	7.06	7.1	6.75	6.87	925900	6.87	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230530	7.05	7.3	7.05	7.17	78200	7.17	up	up	correct
STLD.US	Steel Dynamics Inc	20230530	95.1	95.5365	92.13	93.03	1454446	92.6604	down	down	correct
STNE.US	StoneCo Ltd	20230530	12.37	12.67	12.17	12.52	5152600	12.52	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230530	10.92	11.28	10.46	10.85	104700	10.85	down	down	correct
STRA.US	Strategic Education Inc	20230530	79.24	79.38	78.15	78.19	95200	78.19	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230530	0.411	0.44	0.38	0.383	405600	0.383	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230530	0.065	0.08	0.065	0.08	660	0.08	up	up	correct
STRL.US	Sterling Construction Company Inc	20230530	47.54	48.44	47.07	47.67	336300	47.67	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230530	1.53	1.57	1.51	1.54	12600	1.54	up	up	correct
STRO.US	Sutro Biopharma Inc	20230530	4.91	4.97	4.56	4.61	380100	4.61	down	down	correct
STRR.US	Star Equity Holdings Inc	20230530	1.1	1.1	1.06	1.08	81600	1.08	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230530	9.29	9.3	9.29	9.3	3100	9.05	up	up	correct
STRS.US	Stratus Properties Inc	20230530	20.58	21.45	20.58	21.45	6300	21.45	up	up	correct
STRT.US	Strattec Security Corporation	20230530	19.05	19.23	18.01	18.51	4100	18.51	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20230530	1.06	1.06	1.04	1.055	247601	1.055	down	up	incorrect
STTK.US	Shattuck Labs Inc	20230530	2.78	2.96	2.74	2.87	7400	2.87	up	up	correct
STX.US	Seagate Technology Holdings plc	20230530	62.03	62.22	59.8	61	2916221	60.3177	down	up	incorrect
SUNW.US	Sunworks Inc	20230530	1.12	1.28	1.12	1.28	1091300	1.28	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230530	33.62	33.95	33.11	33.26	331300	33.26	down	down	correct
SURF.US	Surface Oncology Inc	20230530	0.8	0.84	0.8	0.82	195900	0.82	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20230530	6.7	6.734	6.215	6.37	189900	6.37	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230530	2.3	2.32	2.26	2.2699	22840	2.2699	down	down	correct
SVC.US	Service Properties Trust	20230530	8.3	8.44	8.16	8.32	690600	8.32	up	down	incorrect
SVFD.US	Save Foods Inc	20230530	0.667	0.67	0.65	0.67	46500	0.67	up	up	correct
SVRA.US	Savara Inc	20230530	2.7	2.726	2.58	2.6	198900	2.6	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230530	0.89	0.92	0.84	0.87	4700	0.87	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230530	1.35	1.44	1.35	1.4	13800	1.4	up	up	correct
SWAV.US	ShockWave Medical Inc	20230530	282.5	289.47	273.54	276.14	486300	276.14	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230530	12.32	12.32	12	12.1	248300	12.1	down	up	incorrect
SWIM.US	Latham Group Inc	20230530	3.85	3.925	3.41	3.88	523700	3.88	up	up	correct
SWKH.US	SWK Holdings Corporation	20230530	17.13	17.3	16.76	17.29	3400	17.29	up	up	correct
SWKS.US	Skyworks Solutions Inc	20230530	107.31	107.49	103.93	104.97	1829300	104.97	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230530	10.33	10.33	10.33	10.33	100	10.33
SWSSU.US	Springwater Special Situations Corp Unit	20230530	10.59	10.59	10.59	10.59	0	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230530	0.0235	0.0235	0.0235	0.0235	101	0.0235
SWTX.US	SpringWorks Therapeutics Inc	20230530	27.71	28.86	27.05	27.86	543000	27.86	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230530	0.208	0.21	0.2	0.204	150100	0.204	down	down	correct
SY.US	So	20230530	2.19	2.232	2.11	2.15	174000	2.15	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20230530	43.19	43.22	42.415	43	77051	42.7426	down	down	correct
SYBX.US	Synlogic Inc	20230530	0.57	0.57	0.535	0.57	236300	0.57
SYNA.US	Synaptics Incorporated	20230530	88.25	89.2	85.4	88.13	635800	88.13	down	down	correct
SYNH.US	Syneos Health Inc	20230530	41.68	41.83	41.52	41.55	1910700	41.55	down	down	correct
SYPR.US	Sypris Solutions Inc	20230530	1.89	1.96	1.89	1.96	11300	1.96	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230530	3.75	3.84	3.655	3.75	53400	3.75
SYTA.US	Siyata Mobile Inc	20230530	0.0972	0.098	0.086	0.0914	5086003	0.0914	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230530	10.7316	10.7316	10.7316	10.7316	0	10.7316
TACT.US	TransAct Technologies Incorporated	20230530	7.13	7.55	7.1	7.22	19700	7.22	up	up	correct
TAIT.US	Taitron Components Incorporated	20230530	3.99	4.06	3.98	4.05	40500	4.05	up	up	correct
TAKMX.US	TAKMX	20230530	8.34	8.34	8.34	8.34	0	8.34
TALK.US	Talkspace Inc	20230530	1.1	1.1	1.01	1.07	508200	1.07	down	down	correct
TALKW.US	Talkspace Inc	20230530	0.0505	0.0633	0.0505	0.0633	10526	0.0633	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230530	2.78	2.83	2.6	2.63	246400	2.63	down	down	correct
TANH.US	Tantech Holdings Ltd	20230530	2.28	2.43	2.28	2.345	16200	2.345	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20230530	25.29	25.29	25.29	25.29	0	25.29
TANNL.US	TravelCenters of America LLC SR NT	20230530	25.01	25.01	25.01	25.01	0	25.01
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20230530	25.26	25.26	25.26	25.26	0	25.26
TAOP.US	Taoping Inc	20230530	0.68	0.76	0.66	0.71	20100	0.71	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20230530	3	3.06	2.81	2.85	19200	2.85	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230530	15.91	16.07	15.6	15.76	183500	15.76	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230530	11.21	11.42	10.55	10.65	386700	10.65	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20230530	5.55	5.57	5.05	5.23	912400	5.23	down	down	correct
TATT.US	TAT Technologies Ltd	20230530	6.14	6.15	5.65	6.13	11300	6.13	down	down	correct
TAYD.US	Taylor Devices Inc	20230530	18.83	18.88	18.83	18.88	800	18.88	up	up	correct
TBBK.US	The Bancorp Inc	20230530	33.15	33.49	32.2	32.68	387100	32.68	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230530	10.3	10.3	10.29	10.3	8892	10.3
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230530	10.33	10.33	10.31	10.31	1400	10.31	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230530	2.86	2.88	2.58	2.65	1759900	2.65	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230530	15.16	15.28	14.94	15.06	92800	15.06	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230530	0.87	0.889	0.8	0.819	403000	0.819	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230530	0.05	0.05	0.035	0.05	21600	0.05
TBNK.US	Territorial Bancorp Inc	20230530	11.59	11.65	10.75	10.76	20400	10.76	down	down	correct
TBPH.US	Theravance Biopharma Inc	20230530	10.93	11.115	10.93	11.08	445400	11.08	up	up	correct
TC.US	TuanChe ADR	20230530	0.5001	0.53	0.495	0.51	68076	0.51	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230530	14.5	14.5	13.51	13.51	15900	13.51	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230530	49.56	49.82	48.56	49.17	294800	49.17	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230530	17.98	18.08	17.69	17.82	25600	17.461	down	down	correct
TCBK.US	TriCo Bancshares	20230530	34.23	34.23	33.11	33.48	70665	33.2233	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230530	11.9	11.93	11.9	11.93	1900	11.9002	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230530	16.5	16.719	16.45	16.52	9800	16.52	up	down	incorrect
TCCO.US	Technical Communications Corporation	20230530	0.66	1	0.66	1	300	1	up	up	correct
TCFC.US	The Community Financial Corporation	20230530	26.13	26.44	25.97	26.32	3000	26.32	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20230530	19.83	20.63	19.83	20.49	209000	20.49	up	down	incorrect
TCOM.US	Trip.com Group Limited	20230530	31.14	31.76	30.815	31.38	7417678	31.38	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230530	0.58	0.636	0.574	0.576	35600	0.576	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20230530	10.45	10.5	10.32	10.34	258196	10.0316	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20230530	1.62	1.62	1.5	1.57	388637	1.57	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20230530	2.8	3	2.33	2.38	795800	2.38	down	down	correct
TCX.US	Tucows Inc	20230530	31.91	33.16	31.795	32.31	60255	32.31	up	up	correct
TDS.US	PV	20230530	11.44	11.4699	11.11	11.11	82582	10.7845	down	down	correct
TDUP.US	ThredUp Inc	20230530	2.35	2.472	2.12	2.15	707000	2.15	down	down	correct
TDW.US	WT	20230530	3.39	3.4599	3.3883	3.4599	1976	3.4599	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230530	166.6	169.63	164.74	168.85	1423548	168.85	up	down	incorrect
TECH.US	Bio	20230530	83.8	84.79	82.87	83.18	702400	83.18	down	down	correct
TECTP.US	Tectonic Financial Inc	20230530	10.12	10.12	10.12	10.12	0	10.12
TEDU.US	Tarena International Inc	20230530	3.1	3.24	3.09	3.18	2300	3.18	up	up	correct
TELA.US	TELA Bio Inc	20230530	11.1	11.11	9.9	10.11	72600	10.11	down	down	correct
TELL.US	Tellurian Inc	20230530	1.28	1.29	1.16	1.21	11413900	1.21	down	down	correct
TENB.US	Tenable Holdings Inc	20230530	39.9	40.36	39.09	39.49	609300	39.49	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230530	0.329	0.33	0.31	0.32	266000	0.32	down	up	incorrect
TER.US	Teradyne Inc	20230530	106.24	106.3	101.07	102.72	2139700	102.72	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20230530	10.88	11.215	10.39	10.56	408694	10.56	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20230530	8.82	8.88	8.82	8.85	90400	8.85	up	up	correct
TFC.US	PR	20230530	20	20.38	20	20.23	75941	20.23	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20230530	0.522	0.567	0.48	0.484	180000	0.484	down	down	correct
TFSL.US	TFS Financial Corporation	20230530	11.36	11.48	11.19	11.45	373200	11.45	up	up	correct
TGH.US	PB	20230530	19.65	19.79	18.94	19.6	17567	19.6	down	down	correct
TGLS.US	Tecnoglass Inc	20230530	40.1	40.38	38.602	39.62	527211	39.5501	down	down	correct
TGTX.US	TG Therapeutics Inc	20230530	27.36	28	24.81	25.49	5202100	25.49	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230530	10.48	10.48	10.48	10.48	0	10.48
TGVCU.US	TG Venture Acquisition Corp. Units	20230530	10.05	10.05	10.05	10.05	0	10.05
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230530	0.044	0.044	0.044	0.044	100	0.044
TH.US	Target Hospitality Corp	20230530	14.4	14.7	14.245	14.4	479700	14.4
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230530	10.23	10.24	10.22	10.22	506000	10.22	down	up	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230530	10.25	10.25	10.25	10.25	0	10.25
THFF.US	First Financial Corporation	20230530	34.1	34.1	33.2833	33.52	31151	33.0046	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230530	1.38	1.38	1.3	1.33	30100	1.33	down	down	correct
THRM.US	Gentherm Incorporated	20230530	57.21	57.38	55.7	55.83	73500	55.83	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230530	4.53	4.53	4.37	4.43	19600	4.43	down	up	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230530	7.74	7.81	7.16	7.31	182700	7.31	down	down	correct
THRY.US	Thryv Holdings Inc	20230530	22.84	23.23	22.76	23.02	80500	23.02	up	up	correct
THTX.US	Theratechnologies Inc	20230530	0.9	0.95	0.86	0.95	23700	0.95	up	up	correct
THWWW.US	Target Hospitality Corp	20230530	4.2	4.38	4.13	4.17	6358	4.17	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230530	17.24	17.25	16.75	16.78	114200	16.78	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20230530	2.91	3.15	2.61	2.79	6669400	2.79	down	up	incorrect
TIL.US	Instil Bio Inc	20230530	0.61	0.6354	0.5764	0.598	693428	0.598	down	up	incorrect
TILE.US	Interface Inc	20230530	7.04	7.1	6.91	7.02	347100	7.0099	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230530	32.66	32.66	32.66	32.66	0	32.2314
TIPPX.US	Total Income + Real Estate Fund CL C	20230530	31	31	31	31	0	30.5931
TIPRX.US	Totl In Rl Est A	20230530	33.16	33.16	33.16	33.16	0	32.7248
TIPT.US	Tiptree Inc	20230530	13.37	13.63	13.29	13.5	66000	13.5	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20230530	34.01	34.01	34.01	34.01	0	33.5636
TIRX.US	Tian Ruixiang Holdings Ltd	20230530	1.62	1.8	1.6	1.61	52900	1.61	down	down	correct
TITN.US	Titan Machinery Inc	20230530	27.31	27.79	25.52	25.57	539700	25.57	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230530	0.11	0.114	0.105	0.107	1959500	0.107	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230530	3.5	3.855	3.457	3.79	59700	3.79	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20230530	4.25	4.26	4.24	4.26	1500	4.26	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20230530	0.485	0.52	0.481	0.49	163800	0.49	up	up	correct
TLRY.US	Tilray Inc	20230530	1.93	1.93	1.78	1.83	28001300	1.83	down	down	correct
TLS.US	Telos Corporation	20230530	3.32	3.38	3.07	3.26	1393900	3.26	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230530	0.71	0.87	0.7	0.85	143900	0.85	up	up	correct
TMC.US	TMC the metals company Inc	20230530	0.67	0.68	0.65	0.664	1064800	0.664	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20230530	26.25	26.66	25.875	26.25	125400	26.25
TMCWW.US	TMC the metals company Inc. Warrants	20230530	0.066	0.07	0.063	0.063	25600	0.063	down	down	correct
TMDI.US	Titan Medical Inc	20230530	0.183	0.183	0.14	0.15	246731	0.15	down	down	correct
TMDX.US	TransMedics Group Inc	20230530	71.46	72.57	70.26	72.33	338200	72.33	up	down	incorrect
TMKR.US	Tastemaker Acquisition Corp	20230530	10.55	10.55	10.55	10.55	100	10.55
TMKRU.US	Tastemaker Acquisition Corp	20230530	10.6	10.6	10.6	10.6	100	10.6
TMKRW.US	Tastemaker Acquisition Corp	20230530	0.08	0.0801	0.07	0.0701	19400	0.0701	down	down	correct
TMUS.US	T	20230530	134.17	135.79	133.71	135.12	6874700	135.12	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20230530	26.77	27.03	26.3	26.59	915900	26.59	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230530	3.02	3.02	2.73	2.76	217000	2.76	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230530	1.68	1.76	1.62	1.63	400900	1.63	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230530	6.99	7.31	6.86	7.03	385100	7.03	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230530	10.79	10.79	10.79	10.79	0	10.79
TOI.US	DFP Healthcare Acquisitions Corp	20230530	0.428	0.454	0.41	0.423	106800	0.423	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20230530	0.0521	0.0524	0.05	0.0524	4719	0.0524	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230530	0.51	0.52	0.51	0.51	34300	0.51
TOPS.US	Top Ships Inc	20230530	0.72	0.74	0.72	0.72	144100	0.72
TOUR.US	Tuniu Corporation	20230530	1.3	1.3	1.15	1.18	267900	1.18	down	down	correct
TOWN.US	TowneBank	20230530	23.92	24.03	23.56	23.92	132768	23.6646
TPIC.US	TPI Composites Inc	20230530	11.42	11.675	10.88	11.16	449800	11.16	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20230530	1.89	1.945	1.61	1.625	106300	1.625	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230530	12.03	12.03	10.9	11.02	42400	11.02	down	down	correct
TREE.US	LendingTree Inc	20230530	19.26	19.64	18.52	18.95	139900	18.95	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230530	5.24	5.475	5.21	5.35	253200	5.35	up	up	correct
TRIB.US	Trinity Biotech plc	20230530	0.89	0.99	0.87	0.9	24900	0.9	up	up	correct
TRIN.US	Trinity Capital Inc	20230530	12.52	12.71	12.43	12.69	119005	12.1976	up	down	incorrect
TRIP.US	TripAdvisor Inc	20230530	15.41	15.41	14.77	15.13	3086000	15.13	down	down	correct
TRIS.US	UN	20230530	10.41	10.41	10.41	10.41	0	10.41
TRKAW.US	Troika Media Group Inc	20230530	0.03	0.04	0.0201	0.022	139681	0.022	down	down	correct
TRMB.US	Trimble Inc	20230530	47.75	47.93	47.17	47.46	1028000	47.46	down	down	correct
TRMD.US	TORM plc	20230530	25.84	25.93	25.435	25.59	283600	25.59	down	down	correct
TRMK.US	Trustmark Corporation	20230530	21.89	22.14	21.55	21.74	221900	21.51	down	up	incorrect
TRMR.US	Tremor International Ltd. American Depository Shares	20230530	6.65	6.98	6.361	6.56	106200	6.56	down	down	correct
TRNS.US	Transcat Inc	20230530	88.65	89.95	87.46	87.84	30300	87.84	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230530	10.7	10.7	10.7	10.7	100	10.7
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230530	10.6	10.6	10.6	10.6	0	10.6
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230530	0.091	0.091	0.0755	0.0794	2400	0.0794	down	down	correct
TROO.US	TROOPS Inc	20230530	3.38	3.6	3.21	3.6	6300	3.6	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230530	107.14	108.84	106.845	108.73	1482451	107.5439	up	up	correct
TRS.US	TriMas Corporation	20230530	25.62	25.86	25.44	25.75	42000	25.75	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230530	28.89	28.89	28.31	28.51	49900	28.1385	down	up	incorrect
TRTN.US	PE	20230530	17.87	18.4305	17.87	17.98	4253	17.6403	up	up	correct
TRUE.US	TrueCar Inc	20230530	2.25	2.28	2.19	2.22	131500	2.22	down	down	correct
TRUP.US	Trupanion Inc	20230530	20.93	21.43	20.15	21.28	869900	21.28	up	up	correct
TRVG.US	trivago N.V	20230530	1.24	1.27	1.18	1.2	401400	1.2	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20230530	2.51	2.51	2.03	2.07	1540400	2.07	down	up	incorrect
TRVN.US	Trevena Inc	20230530	1.14	1.23	1.11	1.16	466800	1.16	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230530	7	7.23	6.93	6.95	11000	6.95	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230530	23.64	23.84	23.39	23.56	16900	23.56	down	up	incorrect
TSCO.US	Tractor Supply Company	20230530	211.84	215.59	210.48	215.35	1806500	215.35	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230530	39.81	40.47	39.55	40.43	1134300	40.43	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230530	0.69	0.73	0.675	0.68	72600	0.68	down	up	incorrect
TSIFX.US	TSIFX	20230530	8.88	8.88	8.88	8.88	0	8.88
TSLA.US	Tesla Inc	20230530	200.1	204.48	197.53	201.16	128818703	201.16	up	up	correct
TSP.US	TuSimple Holdings Inc	20230530	1.95	2.11	1.92	2.08	2321400	2.08	up	up	correct
TSRI.US	TSR Inc	20230530	6.51	6.69	6.47	6.53	5600	6.53	up	up	correct
TSVT.US	2seventy bio Inc	20230530	12.01	12.34	11.66	11.93	741200	11.93	down	down	correct
TTCF.US	Tattooed Chef Inc	20230530	0.55	0.56	0.51	0.53	1038300	0.53	down	down	correct
TTD.US	The Trade Desk Inc	20230530	69.01	70.04	68.71	69.98	3280000	69.98	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20230530	32.2	32.49	30.93	31.08	169900	31.08	down	up	incorrect
TTEK.US	Tetra Tech Inc	20230530	137.61	140.1	136.39	136.47	302500	136.47	down	down	correct
TTGT.US	TechTarget Inc	20230530	36.04	36.18	34.85	35.39	217100	35.39	down	down	correct
TTMI.US	TTM Technologies Inc	20230530	14.1	14.21	13.56	13.73	709300	13.73	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20230530	0.75	0.77	0.75	0.77	7600	0.77	up	up	correct
TTOO.US	T2 Biosystems Inc	20230530	0.125	0.226	0.115	0.135	233760800	0.135	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230530	5.12	5.23	4.99	5.02	49600	5.02	down	down	correct
TTWO.US	Take	20230530	139.51	139.95	137.64	138.28	1199400	138.28	down	down	correct
TUEM.US	Tuesday Morning Corporation	20230530	0.013	0.013	0.01	0.01	311	0.01	down	up	incorrect
TURN.US	180 Degree Capital Corp	20230530	4.63	4.66	4.58	4.66	4980	4.66	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230530	3.69	3.73	3.454	3.68	216500	3.68	down	down	correct
TVTX.US	Travere Therapeutics Inc	20230530	16.33	16.81	16.12	16.41	455598	16.41	up	up	correct
TW.US	Tradeweb Markets Inc	20230530	69.19	69.48	67.96	68.8	796600	68.71	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230530	10.12	10.12	10.12	10.12	1	10.12
TWCBU.US	Bilander Acquisition Corp. Unit	20230530	10.11	10.11	10.11	10.11	0	10.11
TWCBW.US	Bilander Acquisition Corp. Warrant	20230530	0.081	0.1787	0.0711	0.108	3161	0.108	up	up	correct
TWIN.US	Twin Disc Incorporated	20230530	11.05	11.42	10.85	11.3	12700	11.3	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230530	7.93	8.29	7.91	8.11	804500	8.11	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20230530	10.27	10.27	10.27	10.27	0	10.27
TWNK.US	Hostess Brands Inc	20230530	25.69	25.81	25.085	25.19	790700	25.19	down	down	correct
TWOU.US	2U Inc	20230530	4	4.16	3.73	3.98	928700	3.98	down	down	correct
TWST.US	Twist Bioscience Corporation	20230530	14.68	15.83	14.67	15.19	1022200	15.19	up	up	correct
TXG.US	10x Genomics Inc	20230530	54.06	55.14	53.29	54.08	971734	54.08	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230530	3.81	4.11	3.81	4.11	20600	4.11	up	up	correct
TXN.US	Texas Instruments Incorporated	20230530	177.83	178.19	175.03	176.55	5677278	176.55	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230530	110.61	111.2	107.71	107.84	848882	107.306	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230530	14.22	14.48	13.13	14.02	97300	14.02	down	up	incorrect
TZOO.US	Travelzoo	20230530	8.82	9.16	8.67	9.13	139700	9.13	up	up	correct
UAL.US	United Airlines Holdings Inc	20230530	47.75	48.64	47.5	48.01	5267000	48.01	up	up	correct
UBCP.US	United Bancorp Inc	20230530	11.44	11.44	11.44	11.44	779	11.2819
UBFO.US	United Security Bancshares	20230530	6.3901	6.45	6.3315	6.36	15305	6.36	down	down	correct
UBOH.US	United Bancshares Inc	20230530	19.35	19.35	19.35	19.35	0	19.35
UBSI.US	United Bankshares Inc	20230530	29.93	30.18	29.28	30.11	489573	29.7913	up	up	correct
UBX.US	Unity Biotechnology Inc	20230530	2.98	3.2	2.78	2.93	357700	2.93	down	down	correct
UCBI.US	United Community Banks Inc	20230530	23.4	23.5	22.32	23.35	389488	23.1499	down	down	correct
UCBIO.US	United Community Banks Inc	20230530	18.81	19	18.38	18.95	13100	18.95	up	up	correct
UCL.US	uCloudlink Group Inc	20230530	3.7	3.7273	3.5586	3.565	7629	3.565	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230530	36.75	36.88	34.57	34.71	248700	34.71	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230530	10.04	10.22	9.79	9.9	517300	9.9	down	down	correct
UEIC.US	Universal Electronics Inc	20230530	8.72	8.72	8.32	8.39	95200	8.39	down	down	correct
UFCS.US	United Fire Group Inc	20230530	22.19	22.54	21.96	22.08	55200	21.9155	down	down	correct
UFPI.US	UFP Industries Inc	20230530	81.11	81.64	80.51	81.15	213700	80.9	up	down	incorrect
UFPT.US	UFP Technologies Inc	20230530	157.7	158.15	153.27	155.48	45400	155.48	down	down	correct
UG.US	United	20230530	8.9	8.9	8.8	8.8	4700	8.8	down	down	correct
UGRO.US	urban	20230530	1.36	1.385	1.3	1.35	18885	1.35	down	up	incorrect
UHAL.US	AMERCO	20230530	63.09	64.06	62.7	63	247000	63	down	down	correct
UIHC.US	United Insurance Holdings Corp	20230530	5.26	5.54	4.95	5.15	152400	5.15	down	down	correct
UK.US	Ucommune International Ltd	20230530	0.7	0.7	0.6501	0.68	33938	0.68	down	down	correct
UKOMW.US	Ucommune International Ltd	20230530	0.0297	0.0297	0.0297	0.0297	107	0.0297
ULBI.US	Ultralife Corporation	20230530	4.26	4.37	4.2	4.2	12100	4.2	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230530	8.28	8.41	8.11	8.23	1267700	8.23	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230530	27.45	27.63	27.27	27.4	30800	27.2943	down	down	correct
ULTA.US	Ulta Beauty Inc	20230530	417.65	418	403.15	412.2	3395600	412.2	down	down	correct
UMBF.US	UMB Financial Corporation	20230530	59.83	59.89	58.225	59.58	235543	59.2401	down	down	correct
UNAM.US	Unico American Corporation	20230530	1.14	1.14	1.12	1.12	1300	1.12	down	down	correct
UNB.US	Union Bankshares Inc	20230530	21.89	21.9	21.75	21.75	600	21.75	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230530	1.39	1.4	1.343	1.37	39500	1.37	down	down	correct
UNIT.US	Uniti Group Inc	20230530	3.62	3.76	3.61	3.74	1751446	3.6151	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20230530	22.87	22.9	22.615	22.76	24712	22.6477	down	down	correct
UONE.US	Urban One Inc	20230530	6.41	6.82	6.41	6.52	47800	6.52	up	up	correct
UONEK.US	Urban One Inc	20230530	5.72	5.94	5.71	5.81	12300	5.81	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230530	0.571	0.62	0.571	0.615	2300	0.615	up	up	correct
UPLD.US	Upland Software Inc	20230530	2.91	3	2.865	2.89	251562	2.89	down	down	correct
UPST.US	Upstart Holdings Inc	20230530	25.615	29.41	25.1	29.09	12167600	29.09	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230530	10.55	10.55	10.55	10.55	0	10.55
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230530	0.0765	0.125	0.0607	0.0607	4386	0.0607	down	down	correct
UPWK.US	Upwork Inc	20230530	8.02	8.2	7.61	7.72	3032000	7.72	down	down	correct
URBN.US	Urban Outfitters Inc	20230530	31.53	32.52	31.26	32.43	2157600	32.43	up	up	correct
URGN.US	UroGen Pharma Ltd	20230530	9.85	10.149	9.37	9.52	104100	9.52	down	up	incorrect
UROY.US	Uranium Royalty Corp	20230530	1.89	1.892	1.86	1.88	346800	1.88	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230530	11.52	12	11.52	11.97	100300	11.97	up	up	correct
USAU.US	U.S. Gold Corp	20230530	3.96	4.04	3.95	3.95	39000	3.95	down	down	correct
USCB.US	US Century Bank	20230530	9.9	10.07	9.9	10	13100	10	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230530	10.4	10.4	10.4	10.4	0	10.4
USEG.US	U.S. Energy Corp	20230530	1.45	1.46	1.39	1.41	53300	1.41	down	down	correct
USIO.US	Usio Inc	20230530	2.08	2.12	2.05	2.07	31400	2.07	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20230530	183.66	186	183.6	186	4000	186	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20230530	27.33	27.33	27.33	27.33	0	27.33
USQSX.US	USQ Core Real Estate Fund	20230530	27.38	27.38	27.38	27.38	0	27.38
UTHR.US	United Therapeutics Corporation	20230530	206.03	208.2	204.44	205.19	338400	205.19	down	down	correct
UTMD.US	Utah Medical Products Inc	20230530	93.73	94.35	91.66	93	11423	92.713	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230530	1.18	1.7	1.11	1.5	2458900	1.5	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20230530	0.221	0.229	0.194	0.201	1793200	0.201	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230530	3.639	3.85	3.61	3.78	1729	3.78	up	up	correct
UVSP.US	Univest Financial Corporation	20230530	18.4	18.55	18.14	18.54	75000	18.54	up	up	correct
UXIN.US	Uxin Limited	20230530	1.34	1.447	1.34	1.37	206100	1.37	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230530	28.1	28.61	27.3	27.76	8771	27.4576	down	up	incorrect
VACC.US	Vaccitech plc	20230530	2.58	2.68	2.331	2.41	59700	2.41	down	down	correct
VALN.US	Valneva SE	20230530	11.93	12.03	11.38	11.71	57200	11.71	down	up	incorrect
VALU.US	Value Line Inc	20230530	47.05	48.65	46.44	46.9	3800	46.9	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230530	10.201	10.201	10.201	10.201	100	10.201
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230530	1.8	1.83	1.76	1.78	147500	1.78	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20230530	43.32	43.32	42.45	42.45	283	42.2812	down	down	correct
VBIV.US	VBI Vaccines Inc	20230530	2.87	3.1	2.83	3.02	33000	3.02	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230530	0.21	0.22	0.21	0.215	423700	0.215	up	up	correct
VBNK.US	VersaBank Common Shares	20230530	7.06	7.06	6.97	7.04	2881	7.04	down	down	correct
VBTX.US	Veritex Holdings Inc	20230530	17.36	17.55	17.01	17.3	319000	17.3	down	up	incorrect
VC.US	Visteon Corporation	20230530	139.28	140.3	136.45	137.49	234600	137.49	down	down	correct
VCEL.US	Vericel Corporation	20230530	33.61	34.1	32.7	32.94	185400	32.94	down	down	correct
VCMIX.US	Versus Capital Multi	20230530	27.43	27.43	27.43	27.43	0	27.43
VCNX.US	Vaccinex Inc	20230530	0.43	0.44	0.38	0.42	1937100	0.42	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230530	27.33	27.33	27.33	27.33	0	27.33
VCTR.US	Victory Capital Holdings Inc	20230530	31.35	31.4725	30.8	31.32	307874	31.0199	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230530	10.2	10.2	10.2	10.2	350212	10.2
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230530	10.48	10.48	10.48	10.48	0	10.48
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230530	0.0898	0.0999	0.0898	0.0999	316	0.0999	up	up	correct
VCYT.US	Veracyte Inc	20230530	25.91	27.25	25.51	25.68	410400	25.68	down	up	incorrect
VECO.US	Veeco Instruments Inc	20230530	25	25	24.22	24.28	858000	24.28	down	up	incorrect
VECT.US	VectivBio Holding AG	20230530	16.32	16.46	16.25	16.35	660100	16.35	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230530	1.59	1.59	1.502	1.56	6200	1.56	down	down	correct
VEON.US	VEON Ltd	20230530	19.15	19.35	18.74	18.79	282700	18.79	down	down	correct
VERA.US	Vera Therapeutics Inc	20230530	7.64	8.16	7.64	8.01	716700	8.01	up	up	correct
VERB.US	Verb Technology Company Inc	20230530	1.57	1.59	1.43	1.48	63900	1.48	down	down	correct
VERBW.US	Verb Technology Company Inc	20230530	0.0175	0.0175	0.0175	0.0175	506	0.0175
VERI.US	Veritone Inc	20230530	4.16	4.69	4.09	4.26	1042800	4.26	up	up	correct
VERO.US	Venus Concept Inc	20230530	2.18	2.347	2.18	2.2	5100	2.2	up	up	correct
VERU.US	Veru Inc	20230530	1.04	1.09	1.03	1.08	861600	1.08	up	down	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20230530	16.07	16.49	15.125	15.33	450300	15.33	down	down	correct
VERX.US	Vertex Inc	20230530	21.35	21.85	20.63	21.1	434200	21.1	down	down	correct
VERY.US	Vericity Inc	20230530	7.299	7.299	7.299	7.299	400	7.299
VEV.US	Vicinity Motor Corp. Common Stock	20230530	0.83	0.838	0.79	0.83	6400	0.83
VFF.US	Village Farms International Inc	20230530	0.702	0.71	0.64	0.64	938200	0.64	down	down	correct
VFLEX.US	VFLEX	20230530	26.34	26.34	26.34	26.34	0	26.34
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230530	10.48	10.48	10.48	10.48	0	10.48
VIA.US	Via Renewables Inc	20230530	10.5	10.97	10.47	10.56	32900	10.56	up	up	correct
VIASP.US	Via Renewables Inc	20230530	11.9	12.463	11.65	12.25	26500	11.5594	up	up	correct
VIAV.US	Viavi Solutions Inc	20230530	10.07	10.155	9.98	10.04	1879317	10.04	down	up	incorrect
VICR.US	Vicor Corporation	20230530	62	62	58.14	60.5	687000	60.5	down	up	incorrect
VIEW.US	View Inc	20230530	0.187	0.187	0.162	0.166	3581300	0.166	down	down	correct
VIEWW.US	View Inc	20230530	0.0181	0.0203	0.0176	0.0176	159018	0.0176	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20230530	10.54	10.54	10.54	10.54	0	10.54
VIIAW.US	7GC & Co. Holdings Inc	20230530	0.0292	0.0328	0.0259	0.0326	13972	0.0326	up	up	correct
VINC.US	Vincerx Pharma Inc	20230530	1.77	1.83	1.71	1.82	131900	1.82	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20230530	0.61	0.62	0.585	0.609	41400	0.609	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20230530	8.37	8.37	8.07	8.09	45300	8.09	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230530	0.84	0.98	0.84	0.85	31100	0.85	up	up	correct
VIR.US	Vir Biotechnology Inc	20230530	26.08	26.5	25.42	25.95	623900	25.95	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20230530	3.78	3.89	3.78	3.89	13600	3.89	up	up	correct
VIRI.US	Virios Therapeutics Inc	20230530	1.5	1.79	1.44	1.66	2149200	1.66	up	down	incorrect
VIRT.US	Virtu Financial Inc	20230530	17.83	17.985	17.62	17.8	602200	17.56	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20230530	1.58	1.58	1.3	1.37	388000	1.37	down	down	correct
VISL.US	Vislink Technologies Inc	20230530	6.51	6.72	5.67	5.8	75500	5.8	down	up	incorrect
VITL.US	Vital Farms Inc	20230530	15.01	15.01	13.76	13.86	206800	13.86	down	up	incorrect
VIVE.US	Viveve Medical Inc	20230530	0.042	0.073	0.04	0.04	8200	0.04	down	down	correct
VJET.US	voxeljet AG	20230530	1.9	1.92	1.84	1.92	5800	1.92	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230530	21.28	21.878	20.61	20.64	1796900	20.64	down	up	incorrect
VLCN.US	Volcon Inc. Common stock	20230530	0.704	0.72	0.68	0.705	130700	0.705	up	up	correct
VLGEA.US	Village Super Market Inc	20230530	20.89	20.89	20.4903	20.55	28915	20.55	down	down	correct
VLN.US	WT	20230530	0.1369	0.1435	0.1301	0.14	7243	0.14	up	up	correct
VLY.US	Valley National Bancorp	20230530	7.68	7.78	7.49	7.73	3138300	7.6309	up	up	correct
VLYPO.US	Valley National Bancorp	20230530	20.79	21.2079	20.727	21.08	60280	20.5697	up	up	correct
VLYPP.US	Valley National Bancorp	20230530	16.86	17.1238	16.56	17.01	48104	16.6445	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230530	3.852	3.855	3.655	3.83	16200	3.83	down	down	correct
VMD.US	Viemed Healthcare Inc	20230530	9.34	9.545	9.29	9.47	206800	9.47	up	up	correct
VMEO.US	Vimeo Inc	20230530	3.89	3.89	3.69	3.74	1321253	3.74	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20230530	6.1	6.12	5.89	5.96	613400	5.96	down	down	correct
VNET.US	21Vianet Group Inc	20230530	2.65	2.76	2.59	2.6	756500	2.6	down	down	correct
VNO.US	PO	20230530	10.4	10.54	10.33	10.33	61550	10.0947	down	down	correct
VNOM.US	Viper Energy Partners LP	20230530	25.92	26.12	25.7	26.07	245500	26.07	up	up	correct
VOD.US	Vodafone Group Plc	20230530	9.69	9.705	9.57	9.67	6442843	9.1873	down	down	correct
VOR.US	Vor Biopharma Inc	20230530	4.81	4.85	4.5	4.58	209800	4.58	down	down	correct
VOXX.US	VOXX International Corporation	20230530	9.3	9.84	9.19	9.76	63800	9.76	up	up	correct
VQS.US	Viq Solutions Inc	20230530	0.24	0.2425	0.231	0.2331	5287900	0.2331	down	down	correct
VRA.US	Vera Bradley Inc	20230530	4.81	4.85	4.6	4.69	301900	4.69	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230530	5.08	6	4.912	5.68	1772400	5.68	up	up	correct
VRAY.US	ViewRay Inc	20230530	0.551	0.589	0.532	0.582	2619000	0.582	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230530	5.76	5.857	5.298	5.32	158700	5.32	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230530	24.47	24.62	23.53	23.99	374282	23.99	down	down	correct
VREX.US	Varex Imaging Corporation	20230530	21.73	21.93	21.36	21.88	207900	21.88	up	down	incorrect
VRM.US	Vroom Inc	20230530	0.77	0.81	0.77	0.794	1106500	0.794	up	up	correct
VRME.US	VerifyMe Inc	20230530	1.33	1.395	1.26	1.33	23200	1.33
VRMEW.US	VerifyMe Inc	20230530	0.136	0.136	0.13	0.136	902	0.136
VRNA.US	Verona Pharma plc	20230530	21.28	21.845	20.76	20.9	415500	20.9	down	down	correct
VRNS.US	Varonis Systems Inc	20230530	25.9	26.25	25.37	25.54	538300	25.54	down	down	correct
VRNT.US	Verint Systems Inc	20230530	35.85	36.18	35.42	35.61	296200	35.61	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230530	0.789	0.8	0.77	0.775	15900	0.775	down	down	correct
VRRM.US	Verra Mobility Corporation	20230530	17.72	17.85	17.565	17.6	691000	17.6	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20230530	217.84	219.96	217.535	218.64	896954	218.2977	up	up	correct
VRSN.US	VeriSign Inc	20230530	227.27	227.83	224.58	224.85	456100	224.85	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20230530	194.79	195.59	193.99	195	32900	195	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230530	329.82	330.07	321.62	325.3	1888200	325.3	down	down	correct
VS.US	Versus Systems Inc	20230530	0.569	0.61	0.56	0.5797	357300	0.5797	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230530	10.68	11.258	10.64	11.258	1352	11.258	up	down	incorrect
VSAT.US	Viasat Inc	20230530	45.51	46.34	44.98	45.8	409500	45.8	up	up	correct
VSEC.US	VSE Corporation	20230530	48.67	48.67	46.88	47.02	21900	47.02	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230530	5.75	5.75	5.75	5.75	0	5.708
VSLCX.US	Invesco Senior Loan Fund Class C	20230530	5.77	5.77	5.77	5.77	0	5.7315
VSLYX.US	If Inv Snr Fnd Y	20230530	5.75	5.75	5.75	5.75	0	5.7068
VSSYW.US	Versus Systems Inc	20230530	0.03	0.03	0.03	0.03	100	0.03
VSTA.US	Vasta Platform Limited	20230530	3.21	3.388	3.16	3.16	7148	3.16	down	up	incorrect
VSTM.US	Verastem Inc	20230530	1.05	1.265	1	1.04	1644871	12.48	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230530	0.1317	0.14	0.13	0.1339	471743	4.017	up	up	correct
VTNR.US	Vertex Energy Inc	20230530	6.52	6.561	6.21	6.41	1998200	6.41	down	up	incorrect
VTRS.US	Viatris Inc	20230530	9.06	9.21	8.99	9.18	10331400	9.18	up	up	correct
VTRU.US	Vitru Limited	20230530	15.83	15.83	15.21	15.22	4380	15.22	down	down	correct
VTSI.US	VirTra Inc	20230530	7.36	7.99	7.29	7.91	248200	7.91	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230530	0.83	0.845	0.79	0.807	48100	0.807	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230530	34.65	35.27	33.73	33.88	542800	33.88	down	up	incorrect
VUZI.US	Vuzix Corporation	20230530	4.55	5.28	4.54	5.16	2253500	5.16	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20230530	0.4	0.41	0.385	0.4	95400	0.4
VVPR.US	VivoPower International PLC	20230530	0.52	0.53	0.5	0.508	71200	0.508	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230530	1.16	1.175	1.11	1.13	67000	1.13	down	down	correct
VXRT.US	Vaxart Inc	20230530	1.25	1.35	1.18	1.23	1777312	1.23	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230530	12.24	12.38	11.28	11.72	691800	11.72	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230530	6.7	6.7	6.31	6.53	17400	6.53	down	up	incorrect
VYNT.US	Vyant Bio Inc	20230530	0.2063	0.2112	0.206	0.206	5935	0.206	down	up	incorrect
WABC.US	Westamerica Bancorporation	20230530	39.4	39.7	38.89	39.19	103700	39.19	down	down	correct
WAFD.US	Washington Federal Inc	20230530	26.85	27.03	26.23	26.7	532800	26.7	down	up	incorrect
WAFDP.US	Washington Federal Inc	20230530	14.84	14.97	14.59	14.69	43200	14.3916	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230530	2.12	2.19	2.09	2.162	10300	2.162	up	up	correct
WAL.US	PA	20230530	13.51	13.67	13.2	13.45	58567	13.2012	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230530	9.69	9.99	9.45	9.78	37700	9.78	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20230530	0.293	0.54	0.293	0.51	69400	0.51	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20230530	25.87	26.19	25.06	26.09	124141	25.5661	up	up	correct
WATT.US	Energous Corporation	20230530	0.31	0.317	0.3	0.305	316100	0.305	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230530	3.15	3.17	3	3.17	6200	3.17	up	up	correct
WB.US	Weibo Corporation	20230530	15.19	15.24	13.66	14.155	2906237	13.3071	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230530	29.75	29.96	29.5	29.93	7507900	29.93	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230530	29.85	30.195	29.47	29.83	151600	29.83	down	up	incorrect
WDAY.US	Workday Inc	20230530	217.37	218.73	208.96	209.08	3549000	209.08	down	down	correct
WDC.US	Western Digital Corporation	20230530	40.19	40.69	39.54	39.95	5492200	39.95	down	up	incorrect
WDFC.US	WD	20230530	190.44	193.95	188.55	191.62	61000	191.62	up	up	correct
WE.US	WT	20230530	0.0202	0.0202	0.02	0.02	15744	0.02	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230530	9.77	9.77	9.77	9.77	0	9.77
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230530	10.52	10.52	10.52	10.52	0	10.52
WEJO.US	Wejo Group Limited Common Shares	20230530	0.161	0.275	0.095	0.124	9749800	0.124	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230530	0.1495	0.1495	0.1495	0.1495	167134	0.1495
WEN.US	The Wendy's Company	20230530	22.14	22.36	22.14	22.23	2905600	21.98	up	down	incorrect
WERN.US	Werner Enterprises Inc	20230530	44.73	45.37	44.5625	45.22	364338	45.0782	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230530	10.39	10.39	10.39	10.39	0	10.39
WEYS.US	Weyco Group Inc	20230530	26.78	27.32	26.5	27.15	6200	27.15	up	up	correct
WFC.US	PD	20230530	17.07	17.3	17.01	17.23	177454	17.23	up	up	correct
WFCF.US	Where Food Comes From Inc	20230530	13.99	13.99	13.71	13.75	4100	13.75	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20230530	16.75	16.75	16.75	16.75	0	16.7088
WFRD.US	Weatherford International plc Ordinary Shares	20230530	57.91	59.2	57.13	58.99	829900	58.99	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230530	20.657	20.657	20.657	20.657	0	20.657
WHF.US	WhiteHorse Finance Inc	20230530	11.54	11.67	11.45	11.5	58497	11.165	down	down	correct
WHLM.US	Wilhelmina International Inc	20230530	3.73	3.88	3.73	3.88	3200	3.88	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230530	0.737	0.816	0.725	0.76	13000	0.76	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230530	13.26	13.26	13.26	13.26	2	13.26
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230530	1.21	1.43	1.21	1.43	306	1.43	up	down	incorrect
WILC.US	G. Willi	20230530	12.92	12.92	12.52	12.59	1800	12.59	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20230530	0.905	0.95	0.88	0.918	312200	0.918	up	up	correct
WINA.US	Winmark Corporation	20230530	334.08	334.08	329.11	330.61	17200	330.61	down	down	correct
WING.US	Wingstop Inc	20230530	202.54	205.375	197.23	201.37	484900	201.37	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230530	1.29	1.31	1.23	1.23	372100	1.23	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20230530	10.72	10.72	10.72	10.72	0	10.72
WINVR.US	WinVest Acquisition Corp. Right	20230530	0.0575	0.0575	0.0575	0.0575	177	0.0575
WINVU.US	WinVest Acquisition Corp Unit	20230530	10.79	10.79	10.79	10.79	0	10.79
WINVW.US	WinVest Acquisition Corp. Warrant	20230530	0.023	0.023	0.023	0.023	5003	0.023
WIRE.US	Encore Wire Corporation	20230530	171	173.07	168.9	170.38	119400	170.38	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20230530	1.34	1.38	1.23	1.28	746000	1.28	down	down	correct
WISH.US	ContextLogic Inc	20230530	7.22	7.54	7.04	7.53	805800	7.53	up	up	correct
WIX.US	Wix.com Ltd	20230530	78.19	78.85	74.46	74.93	1041400	74.93	down	down	correct
WKEY.US	WISeKey International Holding AG	20230530	2.63	2.7	2.31	2.39	303600	2.39	down	down	correct
WKHS.US	Workhorse Group Inc	20230530	0.87	0.9	0.86	0.888	10175000	0.888	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230530	9.61	9.95	9.25	9.69	101000	9.69	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230530	2.9	3	2.84	2.88	50300	2.88	down	up	incorrect
WKSPW.US	Worksport Ltd. Warrant	20230530	0.51	0.51	0.32	0.38	21644	0.38	down	down	correct
WLDN.US	Willdan Group Inc	20230530	17.21	17.52	16.6	17.01	22800	17.01	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20230530	39.13	39.2	37.01	37.4	20900	37.4	down	down	correct
WMG.US	Warner Music Group Corp	20230530	25.02	25.02	24.03	24.27	2994700	24.27	down	up	incorrect
WMPN.US	William Penn Bancorporation	20230530	9.88	10	9.88	9.94	15600	9.94	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20230530	5.93	5.93	5.66	5.75	36300	5.75	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20230530	0.1751	0.1784	0.165	0.1767	120820	0.1767	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230530	8.07	8.195	7.82	7.88	2727200	7.88	down	down	correct
WORX.US	SCWorx Corp	20230530	0.284	0.284	0.26	0.263	82500	0.263	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230530	0.7	0.718	0.69	0.7004	14877	7.004	up	up	correct
WRAP.US	Wrap Technologies Inc	20230530	1.04	1.08	1	1.04	416200	1.04
WRLD.US	World Acceptance Corporation	20230530	110.41	111.61	109.51	110.73	23700	110.73	up	up	correct
WSBC.US	WesBanco Inc	20230530	24.42	24.53	23.995	24.46	162660	24.1612	up	up	correct
WSBCP.US	WesBanco Inc	20230530	21.9	22.366	21.767	22.366	7500	22.366	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20230530	13.63	13.82	13.37	13.78	67448	13.78	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230530	45.1	45.655	45.02	45.41	1639200	45.41	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20230530	34.45	34.78	33.63	34.15	202300	34.15	down	down	correct
WTBA.US	West Bancorporation Inc	20230530	17.17	17.19	16.82	16.98	9100	16.98	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20230530	2.1	2.29	1.94	2.07	175800	2.07	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230530	66.15	66.6	64.9	65.79	279200	65.79	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230530	22.2	22.37	21.98	21.98	4764	21.5914	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230530	23.58	23.69	23.1601	23.21	44119	22.7904	down	down	correct
WTW.US	Weight Watchers International Inc	20230530	220.71	222.75	220.04	221.29	343216	220.4912	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230530	3.77	3.94	3.73	3.8	241100	3.8	up	up	correct
WVFC.US	WVS Financial Corp	20230530	12.3	12.3	12.3	12.3	0	12.3
WVVI.US	Willamette Valley Vineyards Inc	20230530	5.9	6.08	5.9	6	6800	6	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230530	4.83	4.83	4.79	4.79	1000	4.79	down	up	incorrect
WW.US	WW International Inc	20230530	7.18	7.41	6.65	6.69	3332700	6.69	down	up	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230530	10.36	10.36	10.36	10.36	0	10.36
WWD.US	Woodward Inc	20230530	108	108.63	106.73	107.53	272300	107.53	down	down	correct
WYNN.US	Wynn Resorts Limited	20230530	102.18	102.44	98.75	99.51	3623400	99.51	down	down	correct
XAIR.US	Beyond Air Inc	20230530	5.17	5.31	5.14	5.25	207200	5.25	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230530	3.11	3.24	3.11	3.19	10300	3.19	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230530	23.16	23.16	23.11	23.16	1000	23.16
XBIT.US	XBiotech Inc	20230530	5.48	5.69	5.3	5.3	80500	5.3	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230530	16.61	16.61	16.61	16.61	0	16.61
XCUR.US	Exicure Inc	20230530	0.88	0.88	0.846	0.856	6400	0.856	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230530	12.4	12.4	12.4	12.4	0	12.4
XEL.US	Xcel Energy Inc	20230530	64.27	64.74	64.01	64.15	2339831	63.6216	down	down	correct
XELA.US	Exela Technologies Inc	20230530	4.67	4.85	4.26	4.73	1045100	4.73	up	up	correct
XELB.US	Xcel Brands Inc	20230530	0.915	0.96	0.875	0.92	35300	0.92	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20230530	39.92	41	38.29	38.37	531000	38.37	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20230530	2.64	2.67	2.54	2.57	1015000	2.57	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20230530	10.37	10.37	10.37	10.37	0	10.37
XFOR.US	X4 Pharmaceuticals Inc	20230530	2.04	2.135	1.92	1.93	2981200	1.93	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230530	633.21	633.21	633.21	633.21	0	606.6238
XGN.US	Exagen Inc	20230530	3.05	3.16	2.951	3	5500	3	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230530	8.49	8.49	8.49	8.49	0	8.49
XLO.US	Xilio Therapeutics Inc. Common Stock	20230530	3.25	3.25	3.04	3.05	3900	3.05	down	down	correct
XM.US	Qualtrics International Inc	20230530	18.08	18.09	18.05	18.06	3387001	18.06	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230530	19	19.19	18.15	18.87	586400	18.87	down	down	correct
XNCR.US	Xencor Inc	20230530	27.24	27.59	26.53	27.09	216900	27.09	down	down	correct
XNET.US	Xunlei Limited	20230530	1.32	1.371	1.32	1.34	29000	1.34	up	up	correct
XOMA.US	XOMA Corporation	20230530	17.28	18.38	16.52	17.25	74529	17.25	down	down	correct
XOMAO.US	XOMA Corporation	20230530	23.44	23.47	23.37	23.47	1900	22.9686	up	up	correct
XOMAP.US	XOMA Corporation	20230530	23.6	23.75	23.12	23.42	4500	22.9039	down	down	correct
XONE.US	The ExOne Company	20230530	49.71	49.74	49.71	49.735	32402	49.5762	up	down	incorrect
XOS.US	Xos Inc	20230530	0.382	0.401	0.377	0.4	316800	0.4	up	up	correct
XOSWW.US	Xos Equity Warrants	20230530	0.0304	0.0304	0.0301	0.0301	3460	0.0301	down	up	incorrect
XP.US	XP Inc	20230530	18.93	18.93	17.88	18.03	4855800	18.03	down	up	incorrect
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230530	10.3	10.3	10.3	10.3	248000	10.3
XPAXU.US	XPAC Acquisition Corp. Unit	20230530	10.28	10.28	10.28	10.28	0	10.28
XPEL.US	XPEL Inc	20230530	71.09	71.215	69.26	69.61	62600	69.61	down	up	incorrect
XPER.US	Xperi Holding Corporation	20230530	11.67	11.99	11.61	11.83	314400	11.83	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230530	5.75	5.75	5.75	5.75	0	5.75
XRAY.US	DENTSPLY SIRONA Inc	20230530	36.97	37.04	36.215	36.46	1788782	36.331	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230530	0.7356	0.7356	0.69	0.73	25615	0.73	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20230530	14.54	14.7	14.06	14.1	1197200	13.853	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230530	9.52	9.52	9.52	9.52	0	9.52
XSICX.US	Voya Senior Income Fund Class	20230530	9.49	9.49	9.49	9.49	0	9.4295
XSIIX.US	ING Senior Incm Fd	20230530	9.47	9.47	9.47	9.47	0	9.47
XSIWX.US	ING Senior Incm Fd	20230530	9.52	9.52	9.52	9.52	0	9.52
XSLCX.US	Invesco Senior Loan Fund Class	20230530	5.75	5.75	5.75	5.75	0	5.75
XTLB.US	XTL Biopharmaceuticals Ltd	20230530	1.2307	1.2307	1.2	1.2	310	1.2	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20230530	0.631	0.65	0.61	0.642	885400	0.642	up	up	correct
YELL.US	Yellow Corporation	20230530	1.29	1.37	1.28	1.32	532000	1.32	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230530	1.15	1.198	1.122	1.18	109700	1.18	up	down	incorrect
YI.US	111 Inc	20230530	2.58	2.6	2.44	2.44	17000	2.44	down	down	correct
YJ.US	Yunji Inc	20230530	0.212	0.218	0.191	0.196	4480	1.96	down	up	incorrect
YMAB.US	Y	20230530	8.67	9.06	7.8	8.28	359700	8.28	down	down	correct
YNDX.US	Yandex N.V	20230530	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230530	42.29	43	42.21	42.25	26224	42.0447	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230530	0.99	0.994	0.951	0.981	51000	0.981	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20230530	2.77	2.8	2.76	2.76	3800	2.76	down	down	correct
YTRA.US	Yatra Online Inc	20230530	2.21	2.21	1.87	1.98	159700	1.98	down	down	correct
YVR.US	Liquid Media Group Ltd	20230530	0.15	0.16	0.15	0.15	183700	0.15
YY.US	JOYY Inc	20230530	28.01	28.16	26.39	26.91	709977	26.4478	down	down	correct
Z.US	Zillow Group Inc	20230530	45.36	45.38	43.651	44.71	2050200	44.71	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230530	268.02	271.82	265.3	267.78	271000	267.78	down	down	correct
ZCMD.US	Zhongchao Inc	20230530	1.08	1.14	1.03	1.09	101400	1.09	up	up	correct
ZD.US	Ziff Davis Inc.	20230530	60.86	61.11	58.08	58.87	587900	58.87	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230530	0.727	0.727	0.708	0.72	138300	0.72	down	down	correct
ZEUS.US	Olympic Steel Inc	20230530	44.2	44.49	41.98	41.99	57100	41.865	down	down	correct
ZG.US	Zillow Group Inc	20230530	44.55	44.55	42.89	43.9	321100	43.9	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20230530	23.78	24.99	23.78	24.73	4667200	24.73	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230530	10.33	10.33	10.33	10.33	0	10.33
ZION.US	Zions Bancorporation National Association	20230530	28.94	29.24	27.8	28.91	4164100	28.91	down	down	correct
ZIONL.US	ZIONL	20230530	23.56	23.6	23.3	23.51	12300	23.076	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20230530	24	24.2	23.8	24.15	23100	23.581	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230530	19.16	19.17	18.7155	18.7155	2812	18.3714	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230530	2.75	2.84	2.75	2.83	9700	2.83	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230530	0.48	0.5999	0.4028	0.526	8232	0.526	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20230530	30	30	30	30	172150	30
ZKIN.US	ZK International Group Co. Ltd	20230530	0.72	0.72	0.67	0.695	14400	0.695	down	up	incorrect
ZLAB.US	Zai Lab Limited	20230530	32.01	32.588	30	30.78	670600	30.78	down	down	correct
ZM.US	Zoom Video Communications Inc	20230530	67	67.259	63.93	65.68	4622300	65.68	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230530	31.46	31.46	26.36	26.46	1915600	26.46	down	down	correct
ZS.US	Zscaler Inc	20230530	134.56	137.65	133.52	134.72	2669700	134.72	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230530	10.24	10.24	10.23	10.23	900	10.23	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230530	10.26	10.27	10.22	10.22	1000	10.22	down	up	incorrect
ZUMZ.US	Zumiez Inc	20230530	17.12	17.2	16.49	16.59	436800	16.59	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230530	12.1	15.37	11.01	15.37	667835	15.37	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230530	19	19	19	19	63104	19
ZXYZ.US	A	20230530	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230530	0.331	0.37	0.31	0.31	681855	0.31	down	down	correct
ZYXI.US	Zynex Inc	20230530	9.41	9.43	9.13	9.29	164400	9.29	down	down	correct