CollectAI

close-nasdaq_stocks

2023/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230612	6.51	6.51	6.51	6.51	0	6.51
AACG.US	ATA Creativity Global	20230612	1.27	1.34	1.26	1.26	10400	1.26	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230612	10.2	10.2	10.2	10.2	100	10.2
AACIU.US	Armada Acquisition Corp. I Unit	20230612	10.235	10.235	10.235	10.235	0	10.235
AACIW.US	Armada Acquisition Corp. I Warrant	20230612	0.08	0.08	0.06	0.065	1827	0.065	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20230612	8.14	8.16	7.815	7.86	87000	7.86	down	down	correct
AAIDX.US	AAIDX	20230612	19.66	19.66	19.66	19.66	0	19.66
AAL.US	American Airlines Group Inc	20230612	15.74	16.37	15.73	16.02	28381900	16.02	up	up	correct
AAME.US	Atlantic American Corporation	20230612	2.16	2.17	2.16	2.17	1300	2.17	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20230612	3.2	3.36	3.15	3.29	602100	3.29	up	up	correct
AAON.US	AAON Inc	20230612	95.73	96.03	94.64	95.17	174100	95.17	down	down	correct
AAPL.US	Apple Inc	20230612	181.27	183.89	180.97	183.79	54755000	183.79	up	up	correct
AATC.US	Image Sensing Systems Inc	20230612	4.24	4.3	4.24	4.3	800	4.3	up	up	correct
ABCB.US	Ameris Bancorp	20230612	35.66	36.315	35.025	35.18	435483	35.025	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20230612	7.12	7.4	7.04	7.4	2453516	7.4	up	down	incorrect
ABCM.US	Abcam plc	20230612	17.26	17.9	17.22	17.8	2460100	17.8	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230612	4.25	4.44	4.1	4.39	383600	4.39	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20230612	2.05	2.11	2.04	2.11	18300	2.11	up	down	incorrect
ABNB.US	Airbnb Inc	20230612	119.365	125	118.88	124.59	7876600	124.59	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230612	4.91	5.2	4.79	5.19	113400	5.19	up	up	correct
ABR.US	PF	20230612	18.93	18.96	18.785	18.85	8443	18.85	down	down	correct
ABSI.US	Absci Corporation Common Stock	20230612	1.7	1.79	1.65	1.67	486900	1.67	down	down	correct
ABST.US	Absolute Software Corporation	20230612	11.31	11.35	11.3	11.33	533400	11.33	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230612	2.45	2.52	2.44	2.45	407200	2.45
ABVC.US	ABVC Biopharma Inc. Common Stock	20230612	0.62	0.62	0.58	0.62	32600	0.62
ACAD.US	ACADIA Pharmaceuticals Inc	20230612	24.88	25.04	24.36	24.61	1598500	24.61	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230612	10.26	10.26	10.25	10.25	25300	10.25	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20230612	10.4	10.4	10.4	10.4	0	10.4
ACAHW.US	Atlantic Coastal Acquisition Corp	20230612	0.08	0.08	0.07	0.07	2164	0.07	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20230612	0.532	0.57	0.515	0.5593	3363552	0.5593	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230612	11.06	11.06	11.06	11.06	0	11.06
ACCD.US	Accolade Inc	20230612	13.29	13.6	13.18	13.51	490612	13.51	up	up	correct
ACER.US	Acer Therapeutics Inc	20230612	0.97	0.9989	0.9601	0.985	181325	0.985	up	up	correct
ACET.US	Adicet Bio Inc	20230612	5.38	5.415	4.87	4.95	505200	4.95	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230612	71.28	71.46	70.07	70.45	1630100	70.45	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230612	19.66	19.67	19.28	19.48	54100	19.2002	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20230612	23.82	23.82	23.5	23.5	15800	23.1624	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20230612	68.31	70.06	68.01	69.99	722200	69.99	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230612	0.975	1.0147	0.951	0.951	95962	0.951	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20230612	6.21	6.21	5.85	5.9	76000	5.9	down	down	correct
ACIU.US	AC Immune SA	20230612	2.28	2.3	2.13	2.13	157000	2.13	down	down	correct
ACIW.US	ACI Worldwide Inc	20230612	23.54	23.855	23.3665	23.57	483261	23.57	up	up	correct
ACLS.US	Axcelis Technologies Inc	20230612	174.6	182.57	173.93	180.89	604200	180.89	up	up	correct
ACMR.US	ACM Research Inc	20230612	10.85	10.99	10.32	10.53	1056100	10.53	down	down	correct
ACNB.US	ACNB Corporation	20230612	34.9	35.5	34.51	35.01	15100	35.01	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230612	10.03	10.47	9.61	10.08	22500	10.08	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230612	9.4	9.41	9.08	9.23	383800	9.23	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230612	1.25	1.34	1.2	1.26	243400	1.26	up	down	incorrect
ACST.US	Acasti Pharma Inc	20230612	0.49	0.51	0.48	0.49	81100	0.49
ACT.US	Enact Holdings Inc. Common Stock	20230612	25.95	26.01	25.58	25.71	203300	25.71	down	down	correct
ACTG.US	Acacia Research Corporation	20230612	4.57	4.61	4.55	4.56	175500	4.56	down	up	incorrect
ACVA.US	ACV Auctions Inc	20230612	17.68	18.17	17.54	17.95	1337200	17.95	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230612	2.86	2.93	2.81	2.89	7200	2.89	up	up	correct
ADAG.US	Adagene Inc	20230612	1.31	1.31	1.2	1.24	37900	1.24	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20230612	0.98	1.05	0.966	1.04	1146100	1.04	up	up	correct
ADBE.US	Adobe Inc	20230612	463.71	478.04	459.42	474.63	6913700	474.63	up	up	correct
ADC.US	PA	20230612	17.95	17.99	17.56	17.56	1598	17.4733	down	up	incorrect
ADER.US	26 Capital Acquisition Corp	20230612	10.72	10.72	10.72	10.72	0	10.72
ADERU.US	26 Capital Acquisition Corp	20230612	10.715	10.715	10.715	10.715	91	10.715
ADERW.US	26 Capital Acquisition Corp	20230612	0.0985	0.0985	0.0551	0.0551	3592	0.0551	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230612	1.48	1.69	1.47	1.66	133400	1.66	up	down	incorrect
ADI.US	Analog Devices Inc	20230612	185	187.96	184.71	187.66	3845700	187.66	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230612	0.26	0.27	0.26	0.26	105400	0.26
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230612	0.0242	0.0242	0.009	0.009	400	0.009	down	down	correct
ADMA.US	ADMA Biologics Inc	20230612	3.82	3.895	3.75	3.87	1978000	3.87	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230612	2.01	2.1	1.92	1.95	62300	1.95	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230612	0.722	0.74	0.66	0.7	778200	0.7	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230612	0.0808	0.0898	0.08	0.0895	39157	0.0895	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230612	10.974	10.974	10.974	10.974	100	10.974
ADOCR.US	Edoc Acquisition Corp	20230612	0.125	0.125	0.125	0.125	583	0.125
ADOCW.US	Edoc Acquisition Corp	20230612	0.0151	0.0151	0.0151	0.0151	1300	0.0151
ADP.US	Automatic Data Processing Inc	20230612	215.23	218.6	214.48	218.36	1348200	218.36	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230612	7.36	7.98	7.29	7.94	959200	7.94	up	up	correct
ADSK.US	Autodesk Inc	20230612	202.91	208.24	202.89	208.1	1511100	208.1	up	up	correct
ADTN.US	ADTRAN Inc	20230612	9.4	9.93	9.4	9.89	1363400	9.89	up	up	correct
ADTX.US	Aditxt Inc	20230612	0.6	0.6	0.585	0.6	30400	0.6
ADUS.US	Addus HomeCare Corporation	20230612	92.69	93.34	91.45	92.81	98000	92.81	up	up	correct
ADV.US	Advantage Solutions Inc	20230612	2.11	2.185	2.095	2.15	459500	2.15	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230612	1.58	1.59	1.33	1.53	582200	1.53	down	down	correct
ADVWW.US	Advantage Solutions Inc	20230612	0.1192	0.1192	0.1192	0.1192	100	0.1192
ADXN.US	Addex Therapeutics Ltd	20230612	0.67	0.67	0.64	0.66	63100	0.66	down	down	correct
ADXS.US	Advaxis Inc	20230612	1.1	1.15	1.04	1.04	2294	1.04	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230612	10.3	10.3	10.3	10.3	0	10.3
AEHL.US	Antelope Enterprise Holdings Limited	20230612	0.93	0.99	0.86	0.9	287700	0.9	down	down	correct
AEHR.US	Aehr Test Systems	20230612	43.09	43.23	41.39	42.89	789400	42.89	down	down	correct
AEI.US	Alset EHome International Inc	20230612	1.66	1.74	1.66	1.71	12400	1.71	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230612	104.98	108.18	104.11	107.21	154600	107.21	up	up	correct
AEL.US	PB	20230612	24.27	24.27	23.6	23.6	13683	23.6	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20230612	0.34	0.35	0.32	0.34	216400	0.34
AEP.US	American Electric Power Company Inc	20230612	83.68	83.89	83.22	83.69	2981400	83.69	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230612	48.93	48.96	48.76	48.86	156500	48.86	down	up	incorrect
AEY.US	ADDvantage Technologies Group Inc	20230612	0.61	0.62	0.58	0.6	75500	0.6	down	up	incorrect
AEYE.US	AudioEye Inc	20230612	5.88	5.99	5.88	5.99	4600	5.99	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230612	2.87	2.95	2.81	2.86	5400	2.86	down	down	correct
AFBI.US	Affinity Bancshares Inc	20230612	12.355	12.355	12.06	12.06	14536	12.06	down	down	correct
AFCG.US	AFC Gamma Inc	20230612	12.34	12.49	12.28	12.47	101200	12.0276	up	up	correct
AFIB.US	Acutus Medical Inc	20230612	0.9	0.95	0.86	0.874	49900	0.874	down	down	correct
AFMD.US	Affimed N.V	20230612	0.719	0.745	0.7	0.731	600700	0.731	up	up	correct
AFRM.US	Affirm Holdings Inc	20230612	17.55	18.86	17.46	18.26	20602500	18.26	up	up	correct
AFYA.US	Afya Limited	20230612	12.84	13.11	12.73	13.03	110800	13.03	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230612	1.57	1.6	1.51	1.55	244500	1.55	down	down	correct
AGEN.US	Agenus Inc	20230612	1.99	2.06	1.85	2	8987100	2	up	up	correct
AGFY.US	Agrify Corporation	20230612	0.21	0.214	0.2	0.207	401100	0.207	down	down	correct
AGIL.US	AgileThought Inc	20230612	0.8	0.87	0.8	0.844	161600	0.844	up	down	incorrect
AGILW.US	AgileThought Inc	20230612	0.069	0.085	0.06	0.06	5558	0.06	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230612	25.9	26.23	25.19	26.08	441400	26.08	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230612	0.136	0.144	0.13	0.14	802600	0.14	up	up	correct
AGMH.US	AGM Group Holdings Inc	20230612	1.77	1.9	1.75	1.75	2000	1.75	down	down	correct
AGNC.US	AGNC Investment Corp	20230612	9.79	10.05	9.76	10.03	12388440	9.9134	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20230612	22	22.07	21.97	22.02	8107	21.5899	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20230612	25.38	25.49	25.3	25.37	32441	24.7238	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20230612	22.27	22.33	22.11	22.21	27100	21.8129	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20230612	20.79	20.86	20.7	20.86	37850	20.477	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230612	0.258	0.258	0.22	0.235	484900	0.235	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230612	3.71	3.71	3.441	3.58	21100	3.58	down	down	correct
AGYS.US	Agilysys Inc	20230612	73.27	74.92	72.5	74.28	119000	74.28	up	up	correct
AHCO.US	AdaptHealth Corp	20230612	10.34	10.58	10.18	10.54	901300	10.54	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20230612	0.0002	0.0002	0.0002	0.0002	0	0.0002
AIH.US	Aesthetic Medical International Holdings Group Limited	20230612	0.983	1.43	0.97	1.22	569400	1.22	up	up	correct
AIHS.US	Senmiao Technology Limited	20230612	0.774	0.788	0.747	0.759	11900	0.759	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230612	7.48	7.48	6.81	7.17	316600	7.17	down	down	correct
AIRG.US	Airgain Inc	20230612	5.94	6	5.76	5.88	12600	5.88	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230612	8.05	8.05	7.75	7.99	123200	7.99	down	up	incorrect
AIRT.US	Air T Inc	20230612	25.55	26.99	25.55	26.08	3900	26.08	up	up	correct
AIRTP.US	Air T Inc	20230612	22	22	22	22	3	22
AKAM.US	Akamai Technologies Inc	20230612	92.43	92.59	91.61	92.39	1569500	92.39	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20230612	1.3	1.35	1.24	1.26	2074100	1.26	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230612	53.49	58	53.28	55.34	854800	55.34	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230612	3.15	3.28	3.075	3.22	446700	3.22	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230612	0.156	0.159	0.154	0.159	153700	0.159	up	up	correct
AKU.US	Akumin Inc	20230612	0.383	0.383	0.34	0.357	153000	0.357	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230612	5.38	5.55	5.149	5.44	336600	5.44	up	up	correct
ALCO.US	Alico Inc	20230612	26.25	26.25	25.3801	25.72	26112	25.6697	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230612	11.29	11.415	10.545	10.61	1230700	10.61	down	down	correct
ALEC.US	Alector Inc	20230612	7.3	7.76	7.25	7.51	443100	7.51	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230612	39.38	40.555	39.38	40	1046399	40	up	up	correct
ALGN.US	Align Technology Inc	20230612	304.81	311.71	301.89	311.29	572800	311.29	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230612	1.12	1.18	1.09	1.13	25400	1.13	up	up	correct
ALGT.US	Allegiant Travel Company	20230612	110	114.53	110	112.56	214800	112.56	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230612	7.12	7.505	7.11	7.42	719500	7.42	up	up	correct
ALIM.US	Alimera Sciences Inc	20230612	2.91	2.99	2.76	2.82	243000	2.82	down	down	correct
ALKS.US	Alkermes plc	20230612	31.28	31.46	30.97	31.22	928500	31.22	down	down	correct
ALKT.US	Alkami Technology Inc	20230612	15.41	15.99	15.31	15.75	307000	15.75	up	up	correct
ALLK.US	Allakos Inc	20230612	4.8	5.05	4.8	4.93	519000	4.93	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230612	5.69	5.99	5.61	5.74	1631800	5.74	up	up	correct
ALLT.US	Allot Ltd	20230612	3.06	3.06	2.86	2.92	115000	2.92	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230612	192.74	193.18	188.8	193.09	355400	193.09	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230612	10.58	10.58	10.54	10.54	600	10.54	down	down	correct
ALOT.US	AstroNova Inc	20230612	15.4	16	15.1	15.1	8200	15.1	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230612	10.27	10.27	10.27	10.27	121800	10.27
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230612	10.28	10.28	10.28	10.28	100	10.28
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230612	0.119	0.156	0.0611	0.0758	2861	0.0758	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20230612	10.5	11.64	10.32	11.26	448200	11.26	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230612	2.48	2.65	2.469	2.64	42700	2.64	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20230612	50.54	51.2	50.24	51.16	208500	51.16	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20230612	1.83	1.9	1.781	1.9	31500	1.9	up	up	correct
ALRS.US	Alerus Financial Corporation	20230612	18.33	18.69	18.2	18.2	36200	18.0116	down	down	correct
ALT.US	Altimmune Inc	20230612	4.04	4.099	3.89	3.97	2351100	3.97	down	down	correct
ALTO.US	Alto Ingredients Inc	20230612	2.4	2.53	2.37	2.49	857900	2.49	up	down	incorrect
ALTR.US	Altair Engineering Inc	20230612	75.67	76.85	74.97	76.4	456600	76.4	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20230612	10.05	10.05	10.05	10.05	53	10.05
ALTUU.US	Altitude Acquisition Corp	20230612	10.06	10.06	10.06	10.06	100	10.06
ALTUW.US	Altitude Acquisition Corp	20230612	0.058	0.058	0.0579	0.0579	1515	0.0579	down	down	correct
ALVR.US	AlloVir Inc	20230612	5.45	5.86	5.21	5.415	282300	5.415	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20230612	7.73	9	7.72	8.75	314200	8.75	up	up	correct
ALYA.US	Alithya Group Inc	20230612	1.85	1.86	1.69	1.75	125300	1.75	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20230612	0.67	0.72	0.655	0.706	131100	0.706	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230612	16.35	16.7	16.16	16.45	144000	16.45	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230612	10.25	10.25	10.25	10.25	0	10.25
AMAOU.US	American Acquisition Opportunity Inc	20230612	10.5	10.5	10.5	10.5	1	10.5
AMAOW.US	American Acquisition Opportunity Inc	20230612	0.0215	0.0215	0.0215	0.0215	300	0.0215
AMAT.US	Applied Materials Inc	20230612	137.74	140.23	136.83	140.01	5933753	140.01	up	up	correct
AMBA.US	Ambarella Inc	20230612	84.08	85.86	83.69	85.8	720400	85.8	up	up	correct
AMCX.US	AMC Networks Inc	20230612	12.03	12.33	11.69	11.83	254700	11.83	down	down	correct
AMD.US	Advanced Micro Devices Inc	20230612	128.52	130.48	126.4	129.19	85673078	129.19	up	up	correct
AMED.US	Amedisys Inc	20230612	91.75	92.02	91.14	91.37	304100	91.37	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230612	33.2	33.74	32.72	32.9	154800	32.9	down	down	correct
AMGN.US	Amgen Inc	20230612	219.25	219.25	215.32	217.36	2704300	217.36	down	up	incorrect
AMKR.US	Amkor Technology Inc	20230612	25.85	26.75	25.83	26.63	998800	26.63	up	up	correct
AMNB.US	American National Bankshares Inc	20230612	30.73	30.83	29.87	30.32	13200	30.32	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230612	37.83	39.06	37.83	38.72	47500	38.72	up	up	correct
AMPG.US	AmpliTech Group Inc	20230612	2.55	2.61	2.354	2.49	31800	2.49	down	down	correct
AMPGW.US	AmpliTech Group Inc	20230612	0.334	0.334	0.334	0.334	35	0.334
AMPH.US	Amphastar Pharmaceuticals Inc	20230612	45.7	47.46	45.57	47.23	452700	47.23	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230612	10.45	10.87	10.26	10.82	1042500	10.82	up	up	correct
AMRK.US	A	20230612	37.34	37.5	36.84	37.12	95800	37.12	down	up	incorrect
AMRN.US	Amarin Corporation plc	20230612	1.28	1.33	1.25	1.27	1067300	1.27	down	down	correct
AMRS.US	Amyris Inc	20230612	1.2	1.25	1.17	1.18	3022800	1.18	down	down	correct
AMSC.US	American Superconductor Corporation	20230612	5.62	6.83	5.51	6.48	408800	6.48	up	up	correct
AMSF.US	AMERISAFE Inc	20230612	53.24	53.24	52.16	52.5	109500	52.1617	down	down	correct
AMST.US	Amesite Inc	20230612	3.84	4.18	3.768	4	80200	4	up	down	incorrect
AMSWA.US	American Software Inc	20230612	10.33	10.78	10.28	10.7	571100	10.7	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230612	20.06	20.11	19.31	19.85	81400	19.85	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230612	0.33	0.357	0.295	0.339	643400	0.339	up	up	correct
AMTX.US	Aemetis Inc	20230612	6.8	7.95	6.25	7.68	1970300	7.68	up	up	correct
AMWD.US	American Woodmark Corporation	20230612	68.91	70.13	67.96	69.56	176300	69.56	up	up	correct
AMZN.US	Amazon.com Inc	20230612	124.02	126.78	123.53	126.57	51338000	126.57	up	down	incorrect
ANAB.US	AnaptysBio Inc	20230612	18.95	19.18	18.215	18.76	190300	18.76	down	down	correct
ANDE.US	The Andersons Inc	20230612	43.61	45.35	43.61	45.02	273870	44.8378	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230612	2.33	2.64	2.12	2.5	7500	2.5	up	down	incorrect
ANGI.US	Angi Inc	20230612	3.19	3.28	3.19	3.22	394400	3.22	up	up	correct
ANGO.US	AngioDynamics Inc	20230612	10.78	10.87	10.42	10.76	423000	10.76	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230612	27.79	28.13	27.5	27.65	46500	27.65	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230612	49.75	50.2799	49.3151	49.65	94704	49.65	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230612	3.37	3.49	3.3	3.37	29100	3.37
ANNX.US	Annexon Inc	20230612	2.83	3.2	2.802	3.11	513900	3.11	up	down	incorrect
ANPC.US	AnPac Bio	20230612	4.15	4.16	4.14	4.15	2767	4.15
ANSS.US	ANSYS Inc	20230612	326.21	330.09	324.85	329.97	458200	329.97	up	up	correct
ANTE.US	AirNet Technology Inc	20230612	1.71	1.71	1.55	1.57	12500	1.57	down	up	incorrect
ANY.US	Sphere 3D Corp	20230612	0.3	0.3106	0.2971	0.298	42804	2.086	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230612	10.15	10.31	10.15	10.28	21900	10.28	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20230612	10.24	10.25	10.23	10.25	3500	10.25	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20230612	0.049	0.049	0.049	0.049	73	0.049
AOSL.US	Alpha and Omega Semiconductor Limited	20230612	29.25	29.95	29.19	29.64	195700	29.64	up	up	correct
AOUT.US	American Outdoor Brands Inc	20230612	8.02	8.044	7.68	7.71	37300	7.71	down	up	incorrect
APA.US	APA Corporation	20230612	32.71	33.52	32.23	33.06	4537600	33.06	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230612	10.12	10.12	10.12	10.12	2	10.12
APDN.US	Applied DNA Sciences Inc	20230612	1.4	1.44	1.3	1.31	78500	1.31	down	down	correct
APEI.US	American Public Education Inc	20230612	4.76	4.9	4.6	4.89	160200	4.89	up	up	correct
API.US	Agora Inc	20230612	3.01	3.17	3.01	3.06	355882	3.06	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230612	90.54	91.765	89.81	90.6	573000	90.6	up	up	correct
APLT.US	Applied Therapeutics Inc	20230612	1.4	1.45	1.392	1.41	160500	1.41	up	up	correct
APM.US	Aptorum Group Limited	20230612	2.83	2.99	2.83	2.97	11800	2.97	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230612	10.29	10.29	10.25	10.25	3000	10.25	down	up	incorrect
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230612	10.25	10.25	10.25	10.25	100	10.25
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230612	0.0189	0.032	0.0189	0.0307	44602	0.0307	up	up	correct
APOG.US	Apogee Enterprises Inc	20230612	41.61	42.43	41.37	42.12	95649	42.12	up	up	correct
APP.US	AppLovin Corporation	20230612	22.83	22.83	22.16	22.38	2137800	22.38	down	up	incorrect
APPF.US	AppFolio Inc	20230612	163.81	175.495	163.81	173.82	226800	173.82	up	up	correct
APPH.US	AppHarvest Inc	20230612	0.35	0.357	0.32	0.331	3043000	0.331	down	down	correct
APPHW.US	AppHarvest Inc	20230612	0.03	0.0339	0.0282	0.029	19291	0.029	down	up	incorrect
APPN.US	Appian Corporation	20230612	48.75	49.7	48.65	49.25	467900	49.25	up	down	incorrect
APPS.US	Digital Turbine Inc	20230612	9.12	9.15	8.87	8.94	1841200	8.94	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20230612	3.51	3.63	3.18	3.25	38300	3.25	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230612	10.32	10.32	10.32	10.32	100	10.32
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230612	0.0745	0.08	0.0353	0.07	5150	0.07	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20230612	5.93	6.3	5.75	6.05	310300	6.05	up	up	correct
APTX.US	Aptinyx Inc	20230612	0.0735	0.0774	0.0701	0.0712	780460	0.0712	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20230612	1.58	1.58	1.49	1.58	67800	1.58
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230612	1.7	1.79	1.7	1.75	12500	1.75	up	up	correct
APYX.US	Apyx Medical Corporation	20230612	7	7.08	6.81	6.99	103200	6.99	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230612	0.36	0.373	0.351	0.357	443100	0.357	down	down	correct
AQMS.US	Aqua Metals Inc	20230612	1.17	1.2	1.16	1.16	175100	1.16	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20230612	2.11	2.15	2.05	2.08	388000	2.08	down	down	correct
ARAV.US	Aravive Inc	20230612	1.7	1.75	1.53	1.57	553300	1.57	down	down	correct
ARAY.US	Accuray Incorporated	20230612	3.75	3.99	3.72	3.91	1615000	3.91	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230612	2.65	2.9	2.65	2.85	212800	2.85	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230612	0.19	0.227	0.19	0.215	623	0.215	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20230612	10.18	10.18	10.18	10.18	10	10.18
ARBGU.US	Aequi Acquisition Corp	20230612	10.16	10.16	10.16	10.16	2	10.16
ARBGW.US	Aequi Acquisition Corp	20230612	0.08	0.0801	0.08	0.0801	2000	0.0801	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230612	1.2	1.23	1.125	1.18	201700	1.18	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230612	6.1	6.1	5.725	5.745	4700	5.745	down	down	correct
ARCB.US	ArcBest Corporation	20230612	87.21	87.48	84.54	86.1	335600	86.1	down	down	correct
ARCC.US	Ares Capital Corporation	20230612	19.15	19.19	18.93	19.05	3710600	18.57	down	down	correct
ARCE.US	Arco Platform Limited	20230612	12.1	12.41	11.95	12.35	93000	12.35	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230612	27.76	28.13	26.93	27.41	331600	27.41	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230612	0.26	0.27	0.26	0.26	579900	0.26
ARDX.US	Ardelyx Inc	20230612	4.05	4.26	3.93	3.99	6508600	3.99	down	up	incorrect
AREC.US	American Resources Corporation	20230612	1.71	1.78	1.66	1.77	186600	1.77	up	up	correct
ARGO.US	PA	20230612	22.24	22.258	21.95	21.95	2231	21.95	down	down	correct
ARGX.US	argenx SE	20230612	394.79	398.49	394.28	397.78	101300	397.78	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230612	8.48	8.65	8.46	8.63	483000	8.63	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230612	10.65	10.65	10.65	10.65	100	10.65
ARKO.US	Arko Corp	20230612	8.02	8.1	7.89	7.99	236800	7.99	down	down	correct
ARKR.US	Ark Restaurants Corp	20230612	18.36	18.36	18.2	18.2	600	18.2	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20230612	17.9	18.02	17.47	17.51	541800	17.51	down	down	correct
AROW.US	Arrow Financial Corporation	20230612	21.95	22.12	20.95	21.12	44500	21.12	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230612	1.57	1.62	1.47	1.51	1480800	1.51	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230612	0.37	0.37	0.37	0.37	13716	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230612	10.1	10.58	9.95	10.21	1464600	10.21	up	down	incorrect
ARRW.US	Arrowroot Acquisition Corp	20230612	10.418	10.418	10.418	10.418	2	10.418
ARRWU.US	Arrowroot Acquisition Corp	20230612	10.53	10.53	10.53	10.53	500	10.53
ARRWW.US	Arrowroot Acquisition Corp	20230612	0.2052	0.2167	0.1524	0.2147	6540	0.2147	up	up	correct
ARRY.US	Array Technologies Inc	20230612	22.152	22.46	21.36	22.44	4255500	22.44	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230612	10.51	10.51	10.48	10.48	2600	10.48	down	down	correct
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230612	0.03	0.0397	0.005	0.0115	376855	0.0115	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230612	2.02	2.095	2	2	10800	2	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230612	49.92	50.27	48.26	48.3	31000	48.3	down	down	correct
ARTW.US	Art's	20230612	2.43	2.43	2.37	2.39	4900	2.39	down	down	correct
ARVL.US	Arrival	20230612	2.7	2.728	2.47	2.5	432300	2.5	down	down	correct
ARVN.US	Arvinas Inc	20230612	24.66	29.4	24.45	28.78	1415000	28.78	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230612	35.71	35.78	34.89	35.38	662500	35.38	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230612	10.49	10.53	10.49	10.49	3400	10.49
ARYE.US	ARYA Sciences Acquisition Corp V	20230612	10.33	10.33	10.33	10.33	0	10.33
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230612	20.34	20.34	20.34	20.34	0	20.34
ASLE.US	AerSale Corporation	20230612	14.91	15.07	14.82	14.93	315200	14.93	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20230612	3.82	3.92	3.75	3.84	41500	3.84	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230612	1.1	1.1	1.0216	1.06	56435	1.06	down	up	incorrect
ASML.US	ASML Holding N.V	20230612	721.99	730.77	720	730.17	1058900	730.17	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20230612	50.51	51.01	49.65	50.69	1669201	50.6018	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230612	10.69	10.69	10.69	10.69	1	10.69
ASPAU.US	Abri SPAC I Inc Unit	20230612	10.36	10.36	10.36	10.36	2	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230612	0.0181	0.04	0.0181	0.0398	2100	0.0398	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230612	5.25	5.8	5.25	5.41	158400	5.41	up	up	correct
ASPU.US	Aspen Group Inc	20230612	0.17	0.17	0.1625	0.163	31250	0.163	down	down	correct
ASRT.US	Assertio Holdings Inc	20230612	5.9	6.02	5.88	6	991100	6	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230612	2.77	2.81	2.75	2.81	7200	2.81	up	up	correct
ASTC.US	Astrotech Corporation	20230612	11.34	11.78	11.34	11.78	1133	11.78	up	up	correct
ASTE.US	Astec Industries Inc	20230612	43.6	44.84	43.12	44.72	81500	44.72	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230612	7.85	7.85	7.7	7.75	495800	7.75	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230612	1.62	1.63	1.59	1.6	4706	1.6	down	up	incorrect
ASTR.US	Astra Space Inc	20230612	0.4	0.4	0.36	0.385	1664800	0.385	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230612	5.77	5.91	5.725	5.87	798000	5.87	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230612	1.64	1.78	1.64	1.66	5631	1.66	up	up	correct
ASUR.US	Asure Software Inc	20230612	11.81	12.39	11.75	12.08	190956	12.08	up	up	correct
ASYS.US	Amtech Systems Inc	20230612	9.64	9.99	9.57	9.63	14200	9.63	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230612	1.75	1.83	1.74	1.77	576900	1.77	up	up	correct
ATCOL.US	Atlas Corp	20230612	23.5	23.5	23.5	23.5	1200	23.5
ATEC.US	Alphatec Holdings Inc	20230612	15.21	15.82	14.94	15.34	1389000	15.34	up	up	correct
ATER.US	Aterian Inc	20230612	0.538	0.56	0.53	0.55	540600	0.55	up	down	incorrect
ATEX.US	Anterix Inc	20230612	33.39	33.48	33.04	33.22	162500	33.22	down	down	correct
ATHA.US	Athira Pharma Inc	20230612	3.32	3.4	3.2	3.25	264700	3.25	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230612	2.81	2.98	2.81	2.94	2600	2.94	up	up	correct
ATHX.US	Athersys Inc	20230612	0.99	1.04	0.99	1.03	76800	1.03	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20230612	1.67	1.67	1.65	1.65	1100	1.65	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20230612	37.17	38.86	36.72	38.2	15200	38.2	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230612	22.065	22.065	21.3	21.75	19400	21.75	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20230612	20	20	19.375	19.66	6000	19.66	down	down	correct
ATLO.US	Ames National Corporation	20230612	19.05	19.1	18.53	18.72	33500	18.72	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230612	0.087	0.088	0.087	0.088	2000	0.088	up	up	correct
ATNF.US	180 Life Sciences Corp	20230612	1.19	1.209	1.139	1.18	76000	1.18	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230612	0.015	0.015	0.0135	0.0142	18549	0.0142	down	up	incorrect
ATNI.US	ATN International Inc	20230612	39.74	40.11	38.79	39.8	29121	39.5701	up	up	correct
ATNX.US	Athenex Inc	20230612	0.1299	0.1779	0.11	0.12	164468	0.12	down	down	correct
ATOM.US	Atomera Incorporated	20230612	8.65	9.15	8.65	8.97	223600	8.97	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20230612	0.89	0.94	0.89	0.92	497600	0.92	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230612	2.01	2.1	1.87	1.91	2219400	1.91	down	down	correct
ATRC.US	AtriCure Inc	20230612	47.03	47.64	46.67	47.23	208800	47.23	up	down	incorrect
ATRI.US	Atrion Corporation	20230612	560.4	560.4	546.14	546.14	5500	543.9692	down	down	correct
ATRO.US	Astronics Corporation	20230612	17.76	18.19	17.57	18.04	142400	18.04	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230612	18.57	19.23	18.41	19.05	618200	19.05	up	up	correct
ATVI.US	Activision Blizzard Inc	20230612	80.38	80.4	79.7	79.77	7941200	79.77	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230612	1.15	1.18	1.15	1.17	28400	1.17	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230612	11.53	11.97	11.31	11.42	130600	11.42	down	up	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20230612	1.66	1.7304	1.66	1.7	55137	1.7	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230612	29.03	29.76	28.52	28.56	370539	28.56	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230612	20.99	20.99	20.8	20.94	4964	20.94	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230612	21.36	21.56	21.01	21.01	2100	21.01	down	down	correct
AUDC.US	AudioCodes Ltd	20230612	9.31	9.66	9.31	9.49	169000	9.49	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230612	4.03	4.55	4.03	4.51	219700	4.51	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230612	0.74	0.772	0.621	0.76	81500	0.76	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230612	10	10.08	9.825	10.02	1658900	10.02	up	down	incorrect
AUR.US	Aurora Innovation Inc	20230612	2.36	2.49	2.18	2.24	8441400	2.24	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230612	12.5	12.9	12.48	12.51	82500	12.51	up	up	correct
AURC.US	Aurora Acquisition Corp	20230612	10.341	10.341	10.341	10.341	0	10.341
AURCU.US	Aurora Acquisition Corp	20230612	10.418	10.418	10.418	10.418	0	10.418
AUROW.US	Aurora Innovation Inc	20230612	0.31	0.34	0.3056	0.3056	36481	0.3056	down	down	correct
AUTL.US	Autolus Therapeutics plc	20230612	2.9	3	2.83	2.85	336400	2.85	down	up	incorrect
AUUD.US	Auddia Inc	20230612	0.668	1.54	0.562	1.22	146384700	1.22	up	up	correct
AUUDW.US	Auddia Inc	20230612	0.1	0.1839	0.0999	0.13	118477	0.13	up	up	correct
AUVI.US	Applied UV Inc	20230612	1.75	1.81	1.73	1.76	9800	1.76	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230612	21.4	21.4	20.99	20.99	5300	20.99	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20230612	1.31	1.35	1.27	1.28	56300	1.28	down	down	correct
AVAV.US	AeroVironment Inc	20230612	97.37	98.7	96.52	96.86	163700	96.86	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230612	15.07	15.56	14.88	15.34	403600	15.34	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230612	11.13	11.36	11.13	11.27	1967700	11.27	up	up	correct
AVGO.US	Broadcom Inc	20230612	811.12	858	811.12	855.36	5109788	850.8271	up	up	correct
AVGR.US	Avinger Inc	20230612	0.549	0.59	0.541	0.57	32800	0.57	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230612	10.56	10.56	10.56	10.56	0	10.56
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20230612	0.0101	0.0101	0.0101	0.0101	113	0.0101
AVID.US	Avid Technology Inc	20230612	23.47	24.1	23.42	24	418200	24	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230612	4.1	4.25	4.1	4.14	426847	4.14	up	up	correct
AVNW.US	Aviat Networks Inc	20230612	31.66	32.72	31.66	32.63	58000	32.63	up	up	correct
AVO.US	Mission Produce Inc	20230612	13.48	13.4992	12.5201	12.66	289337	12.66	down	down	correct
AVPT.US	Avepoint Inc	20230612	6.5	6.665	6.48	6.61	893600	6.61	up	up	correct
AVPTW.US	AVPTW	20230612	1.21	1.231	1.21	1.231	809	1.231	up	up	correct
AVRO.US	AVROBIO Inc	20230612	1.19	1.28	1.17	1.17	2405100	1.17	down	down	correct
AVT.US	Avnet Inc	20230612	46.37	47.44	46.37	47.37	563800	47.37	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230612	15.9	16.1	15.52	15.65	141200	15.65	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20230612	4.14	4.47	4.1	4.13	52100	4.13	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230612	9.2	9.36	8.49	8.655	1656100	8.655	down	down	correct
AWH.US	Aspira Women's Health Inc	20230612	3.06	3.06	2.85	2.98	7850	2.98	down	up	incorrect
AWRE.US	Aware Inc	20230612	1.57	1.6	1.55	1.6	29600	1.6	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20230612	0.03	0.03	0.03	0.03	1800	0.03
AXDX.US	Accelerate Diagnostics Inc	20230612	0.77	1.19	0.73	1.03	1202100	1.03	up	up	correct
AXGN.US	AxoGen Inc	20230612	9.32	9.46	9.06	9.14	95300	9.14	down	down	correct
AXLA.US	Axcella Health Inc	20230612	0.3	0.328	0.3	0.31	58300	0.31	up	up	correct
AXNX.US	Axonics Inc	20230612	50.36	50.94	49.35	49.5	458000	49.5	down	down	correct
AXON.US	Axon Enterprise Inc	20230612	195.9	198.05	194.49	196.85	547400	196.85	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230612	74.05	76.51	73.75	74.84	539900	74.84	up	down	incorrect
AXTI.US	AXT Inc	20230612	3.76	3.9	3.71	3.83	324500	3.83	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20230612	24.57	24.635	23.86	24.04	774500	24.04	down	down	correct
AYRO.US	Ayro Inc	20230612	0.55	0.605	0.55	0.596	153173	0.596	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20230612	1.59	1.71	1.54	1.67	60300	1.67	up	up	correct
AZN.US	AstraZeneca PLC	20230612	73.64	74.05	73.44	73.85	6950900	73.85	up	up	correct
AZPN.US	Aspen Technology Inc	20230612	164.2	166.56	164.2	166.17	201200	166.17	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230612	2.2	2.38	2.2	2.38	29300	2.38	up	up	correct
BAC.US	PQ	20230612	18.29	18.34	18.08	18.16	198643	18.16	down	down	correct
BAND.US	Bandwidth Inc	20230612	12.33	12.69	12.31	12.64	304100	12.64	up	down	incorrect
BANF.US	BancFirst Corporation	20230612	92.95	94.365	91.615	92.14	57125	91.7276	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230612	26.75	26.75	26.75	26.75	1114	26.3042
BANR.US	Banner Corporation	20230612	46.5	47.23	45.63	45.77	306900	45.77	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20230612	16.3	16.89	16.2501	16.85	12769	16.463	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230612	8.75	9.1	7.4	8.02	335800	8.02	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230612	16.25	16.444	15.56	15.9	664900	15.9	down	down	correct
BATRA.US	The Liberty Braves Group	20230612	39.32	40.33	39.155	40.24	60300	40.24	up	down	incorrect
BATRK.US	The Liberty Braves Group	20230612	37.51	39.04	37.51	38.97	83200	38.97	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20230612	0.2245	0.23	0.2165	0.2199	12209157	0.2199	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20230612	6.9	7	6.78	6.96	126300	6.96	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230612	1.08	1.08	1.02	1.05	5000	1.05	down	up	incorrect
BBI.US	Brickell Biotech Inc	20230612	0.63	0.655	0.6	0.636	70354	0.636	up	up	correct
BBIG.US	Vinco Ventures Inc	20230612	2.11	2.11	1.97	2	357400	2	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230612	16.29	16.56	15.77	15.81	1345500	15.81	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230612	5.35	5.53	4.652	4.93	98500	4.93	down	up	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20230612	0.51	0.53	0.51	0.53	2200	0.53	up	up	correct
BBQ.US	BBQ Holdings Inc	20230612	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20230612	90.52	91.57	90.52	90.89	25700	90.89	up	up	correct
BCAB.US	BioAtla Inc	20230612	3.66	3.79	3.63	3.76	245700	3.76	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20230612	11.87	12.22	11.82	11.99	83000	11.99	up	up	correct
BCDA.US	BioCardia Inc	20230612	2.15	2.25	2.14	2.25	36300	2.25	up	up	correct
BCDAW.US	BioCardia Inc	20230612	0.64	0.64	0.6311	0.6311	275	0.6311	down	up	incorrect
BCEL.US	Atreca Inc	20230612	1.23	1.264	1.19	1.22	156300	1.22	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230612	2.85	2.9	2.78	2.84	119729	2.84	down	up	incorrect
BCML.US	BayCom Corp	20230612	17.39	17.57	16.97	17.06	42100	16.96	down	down	correct
BCOV.US	Brightcove Inc	20230612	4.3	4.42	4.26	4.4	113000	4.4	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230612	6.89	7.02	6.85	7.02	9600	7.02	up	up	correct
BCPC.US	Balchem Corporation	20230612	133.5	135.34	132.98	134.43	75800	134.43	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230612	8.59	8.66	8.28	8.3	2193800	8.3	down	up	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230612	10.51	10.51	10.51	10.51	0	10.51
BCTX.US	BriaCell Therapeutics Corp	20230612	6.22	6.24	5.9	5.91	78160	5.91	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20230612	2.77	2.8	2.5	2.8	852	2.8	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230612	25.68	26.66	25.435	25.75	94200	25.75	up	up	correct
BDSX.US	Biodesix Inc	20230612	1.32	1.48	1.32	1.45	38600	1.45	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230612	1.96	2.0999	1.955	2.06	73437	2.06	up	up	correct
BEAM.US	Beam Therapeutics Inc	20230612	32.52	34.51	32.393	32.98	715200	32.98	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230612	2.63	2.685	2.6	2.65	183653	2.65	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230612	0.434	0.434	0.408	0.408	1683	0.408	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230612	72.95	75.07	72.43	74.77	535700	74.77	up	up	correct
BEEM.US	Beam Global	20230612	10.85	10.85	10.42	10.7	146600	10.7	down	down	correct
BELFA.US	Bel Fuse Inc	20230612	53.91	56	53.83	54.96	5700	54.96	up	up	correct
BELFB.US	Bel Fuse Inc	20230612	56.82	58.31	56.78	57.8	196800	57.8	up	up	correct
BFC.US	Bank First Corporation	20230612	87.22	87.98	86.985	87.19	17217	86.8883	down	down	correct
BFI.US	BurgerFi International Inc	20230612	1.61	1.74	1.61	1.71	113000	1.71	up	up	correct
BFIIW.US	BurgerFi International LLC	20230612	0.15	0.17	0.13	0.1601	47208	0.1601	up	up	correct
BFIN.US	BankFinancial Corporation	20230612	8.2	8.22	8.1	8.1	8100	8.1	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230612	0.459	0.467	0.427	0.44	140700	0.44	down	down	correct
BFST.US	Business First Bancshares Inc	20230612	15.88	16.08	15.62	15.7	36100	15.7	down	down	correct
BGCP.US	BGC Partners Inc	20230612	4.72	4.79	4.63	4.67	2448800	4.67	down	down	correct
BGFDX.US	BGFDX	20230612	21.11	21.11	21.11	21.11	0	21.11
BGFLX.US	BGFLX	20230612	21.08	21.08	21.08	21.08	0	21.08
BGFTX.US	BGFTX	20230612	21.04	21.04	21.04	21.04	0	21.04
BGFV.US	Big 5 Sporting Goods Corporation	20230612	8.26	8.39	8.16	8.32	188900	8.32	up	up	correct
BGFVX.US	BGFVX	20230612	21.97	21.97	21.97	21.97	0	21.97
BGNE.US	BeiGene Ltd	20230612	217.98	218.35	211.455	213.2	269200	213.2	down	down	correct
BGRY.US	Berkshire Grey Inc	20230612	1.38	1.4	1.38	1.395	962500	1.395	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230612	0.327	0.327	0.327	0.327	400	0.327
BHACU.US	Crixus BH3 Acquisition Company Units	20230612	10.708	10.708	10.708	10.708	0	10.708
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230612	1	1.13	0.97	1.011	186100	1.011	up	up	correct
BHF.US	Brighthouse Financial Inc	20230612	44.22	45.155	44.04	44.77	338300	44.77	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230612	23.61	23.9	23.21	23.21	15200	23.21	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20230612	14.5	14.56	14.31	14.32	15000	14.32	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230612	16.93	16.95	16.72	16.84	30100	16.84	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230612	24.12	24.12	23.728	23.93	21400	23.93	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20230612	22.6	22.944	22.18	22.29	16900	22.29	down	down	correct
BIDU.US	Baidu Inc	20230612	134.89	135.95	133.64	134.36	997700	134.36	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230612	9.32	9.6	9.26	9.49	736100	9.49	up	down	incorrect
BIIB.US	Biogen Inc	20230612	319.76	319.76	310	313.41	1502500	313.41	down	down	correct
BILI.US	Bilibili Inc	20230612	16.37	16.67	16.2	16.29	4828729	16.29	down	down	correct
BIMI.US	BIMI International Medical Inc	20230612	1.07	1.14	1.04	1.1	38900	1.1	up	up	correct
BIOC.US	Biocept Inc	20230612	1.92	1.99	1.82	1.88	69600	1.88	down	down	correct
BIOL.US	BIOLASE Inc	20230612	0.08	0.08	0.07	0.08	7999700	0.08
BIOX.US	Bioceres Crop Solutions Corp	20230612	11.98	12.22	11.76	12.15	89600	12.15	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230612	1.29	1.33	1.26	1.27	913700	1.27	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230612	1.09	1.19	1.09	1.17	4222500	1.17	up	up	correct
BIVI.US	BioVie Inc	20230612	5.81	6.45	5.79	5.91	345400	5.91	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230612	0.23	0.24	0.213	0.225	325200	0.225	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20230612	31.56	31.88	31.24	31.27	237400	31.27	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230612	3.36	3.38	3.35	3.37	170500	3.27	up	up	correct
BKNG.US	Booking Holdings Inc	20230612	2626.23	2627.26	2580.1001	2605.3401	317500	2605.3401	down	down	correct
BKR.US	Baker Hughes Company	20230612	29.48	30.21	29.38	29.79	7995800	29.79	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230612	13.94	14	13.85	14	3370	13.8296	up	up	correct
BKYI.US	BIO	20230612	0.74	0.75	0.71	0.75	4700	0.75	up	down	incorrect
BL.US	BlackLine Inc	20230612	52.76	53.14	52.27	52.49	654400	52.49	down	up	incorrect
BLBD.US	Blue Bird Corporation	20230612	21.38	21.75	21.13	21.65	376600	21.65	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230612	3.5	3.74	3.5	3.65	25400	3.65	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230612	0.35	0.38	0.3	0.35	48744	0.35
BLDE.US	Blade Air Mobility Inc	20230612	3.71	4.065	3.708	4.03	783900	4.03	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230612	0.5	0.58	0.497	0.5476	15252	0.5476	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20230612	4.4	4.94	4.31	4.94	7684900	4.94	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230612	9.76	9.76	9.76	9.76	0	9.76
BLFS.US	BioLife Solutions Inc	20230612	22.81	24.18	22.57	24	294200	24	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230612	10.24	10.31	10.16	10.28	73100	10.28	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230612	1.18	1.18	1.1	1.15	61000	1.15	down	down	correct
BLKB.US	Blackbaud Inc	20230612	72.87	73.62	72.44	73.48	173400	73.48	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230612	25.72	26.47	25.54	26.38	1375500	26.38	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20230612	10.21	10.21	10.13	10.13	200	10.13	down	down	correct
BLNK.US	Blink Charging Co	20230612	6.07	6.705	5.86	6.52	5450700	6.52	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230612	0.723	0.748	0.691	0.7	905400	0.7	down	down	correct
BLRX.US	BioLineRx Ltd	20230612	1.59	1.7	1.58	1.68	434200	1.68	up	up	correct
BLU.US	BELLUS Health Inc	20230612	14.56	14.59	14.56	14.56	577700	14.56
BLUE.US	bluebird bio Inc	20230612	3.7	3.71	3.44	3.5	4029300	3.5	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230612	4.19	4.31	4.1	4.21	93100	4.21	up	up	correct
BMAC.US	UN	20230612	10.62	10.62	10.62	10.62	0	10.62
BMBL.US	Bumble Inc	20230612	17	17.6	16.92	17.28	1640900	17.28	up	up	correct
BMEA.US	Biomea Fusion Inc	20230612	41.22	41.69	40.17	40.19	641300	40.19	down	down	correct
BMRA.US	Biomerica Inc	20230612	1.54	1.54	1.5	1.52	10900	1.52	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230612	18.9	19.51	18.32	18.99	109700	18.99	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230612	91.5	93.53	91.5	93.32	822300	93.32	up	up	correct
BNGO.US	Bionano Genomics Inc	20230612	0.73	0.77	0.72	0.74	9650100	0.74	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230612	0.035	0.04	0.035	0.04	2500	0.04	up	down	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20230612	10.45	10.45	10.45	10.45	0	10.45
BNIXR.US	Bannix Acquisition Corp. Right	20230612	0.1842	0.1974	0.114	0.12	46263	0.12	down	up	incorrect
BNIXW.US	Bannix Acquisition Corp. Warrant	20230612	0.02	0.02	0.0181	0.0181	32300	0.0181	down	down	correct
BNR.US	Burning Rock Biotech Limited	20230612	2.17	2.22	2.1	2.19	19100	2.19	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20230612	3.05	3.05	2.93	3.02	1200	3.02	down	down	correct
BNTC.US	Benitec Biopharma Inc	20230612	0.24	0.24	0.231	0.239	16600	0.239	down	down	correct
BNTX.US	BioNTech SE	20230612	108.51	110.65	108.51	109.79	481000	109.79	up	up	correct
BOKF.US	BOK Financial Corporation	20230612	87.86	89.55	86.42	87.99	211100	87.99	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230612	1.6	1.66	1.6	1.63	60652	1.63	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230612	0.76	0.76	0.696	0.699	128600	0.699	down	down	correct
BOOM.US	DMC Global Inc	20230612	17.35	17.61	16.91	17.41	283400	17.41	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230612	3.13	3.22	3.06	3.12	43400	3.12	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230612	9.15	9.15	8.9	8.9	1980	8.9	down	up	incorrect
BOXL.US	Boxlight Corporation	20230612	2.48	2.792	2.424	2.784	60300	2.784	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230612	58.57	58.91	57.2	57.63	293700	57.63	down	up	incorrect
BPOP.US	Popular Inc	20230612	62.34	63.65	61.25	61.55	374000	61.55	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230612	25.37	25.75	25.37	25.75	800	25.75	up	down	incorrect
BPRN.US	The Bank of Princeton	20230612	29.76	30.6	29.61	30.2	16800	30.2	up	down	incorrect
BPTH.US	Bio	20230612	1.58	1.65	1.5723	1.65	25461	1.65	up	down	incorrect
BPTS.US	Biophytis SA	20230612	2.78	2.78	2.41	2.6	1900	2.6	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230612	14.99	15.12	14.9	14.97	8300	14.97	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20230612	12.52	12.55	12.2	12.21	14100	12.21	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230612	13.66	13.8	13.455	13.48	16400	13.48	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20230612	14.55	14.6	14.4	14.5	10000	14.5	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230612	3.01	3.067	3	3.01	16936	3.01
BREZ.US	Breeze Holdings Acquisition Corp	20230612	10.79	10.79	10.73	10.73	1200	10.73	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230612	0.11	0.11	0.11	0.11	6454	0.11
BREZW.US	Breeze Holdings Acquisition Corp	20230612	0.15	0.15	0.1109	0.1111	15746	0.1111	down	down	correct
BRID.US	Bridgford Foods Corporation	20230612	11.63	11.79	11.6	11.6	900	11.6	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20230612	9.45	9.71	9.31	9.38	478200	9.38	down	up	incorrect
BRKR.US	Bruker Corporation	20230612	76.5	77	74.53	76.43	1267500	76.43	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20230612	10.71	10.71	10.71	10.71	1	10.71
BRLIW.US	Brilliant Acquisition Corporation	20230612	0.018	0.018	0.018	0.018	2501	0.018
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230612	3.91	3.97	3.76	3.84	63000	3.84	down	down	correct
BROG.US	Brooge Energy Limited	20230612	4.9	5.25	4.88	4.88	17000	4.88	down	down	correct
BROGW.US	Brooge Energy Limited	20230612	0.05	0.05	0.05	0.05	328	0.05
BRP.US	BRP Group Inc	20230612	22.84	23.37	22.5	23.34	291400	23.34	up	up	correct
BRQS.US	Borqs Technologies Inc	20230612	0.201	0.21	0.196	0.202	653400	0.202	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230612	5.28	5.37	5.26	5.31	9700	5.31	up	up	correct
BRY.US	Berry Corporation	20230612	7.02	7.14	6.96	6.98	818200	6.98	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20230612	39.805	41.918	39.01	41.23	1688300	41.23	up	up	correct
BSBK.US	Bogota Financial Corp	20230612	8.28	8.28	8.05	8.115	6200	8.115	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230612	14.82	15.24	14.64	14.65	20100	14.65	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230612	0.083	0.083	0.075	0.075	62050	1.5	down	down	correct
BSGM.US	BioSig Technologies Inc	20230612	1.07	1.25	1.07	1.22	313700	1.22	up	down	incorrect
BSQR.US	BSQUARE Corporation	20230612	1.25	1.27	1.24	1.27	25000	1.27	up	up	correct
BSRR.US	Sierra Bancorp	20230612	17.13	17.13	16.83	16.91	21400	16.91	down	down	correct
BSVN.US	Bank7 Corp	20230612	25.91	26.975	24.95	24.98	23652	24.8169	down	down	correct
BSY.US	Bentley Systems Incorporated	20230612	51	51.95	50.67	51.87	933600	51.87	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230612	20.79	21.07	19.08	19.4	482900	19.4	down	down	correct
BTB.US	Bit Brother Limited	20230612	0.772	0.799	0.77	0.799	76700	0.799	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20230612	2.79	2.79	2.79	2.79	314	2.79
BTBT.US	Bit Digital Inc	20230612	2.83	3.01	2.78	2.95	2788600	2.95	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230612	1.13	1.169	1.11	1.13	40300	1.13
BTCY.US	Biotricity Inc. Common Stock	20230612	0.69	0.71	0.666	0.7	29900	0.7	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230612	0.775	0.909	0.751	0.899	279400	0.899	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230612	10.2	10.21	10.2	10.21	46740	10.21	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230612	10.27	10.28	10.27	10.27	4000	10.27
BTWNW.US	Bridgetown Holdings Limited	20230612	0.2351	0.2351	0.2301	0.2301	1635	0.2301	down	down	correct
BUSE.US	First Busey Corporation	20230612	21.07	21.35	20.36	20.75	150200	20.75	down	down	correct
BVS.US	Bioventus Inc	20230612	2.72	3.06	2.71	3	674100	3	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230612	1.36	1.36	1.3	1.34	37600	1.34	down	up	incorrect
BWAC.US	Better World Acquisition Corp	20230612	10.86	10.86	10.86	10.86	100	10.86
BWACU.US	Better World Acquisition Corp	20230612	11.375	11.375	11.375	11.375	0	11.375
BWACW.US	Better World Acquisition Corp	20230612	0.02	0.029	0.02	0.029	803	0.029	up	up	correct
BWAY.US	BrainsWay Ltd	20230612	2.24	2.27	2.17	2.24	55300	2.24
BWB.US	Bridgewater Bancshares Inc	20230612	10.17	10.36	10.05	10.15	62700	10.15	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230612	10.13	10.13	10.13	10.13	250000	10.13
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230612	0.07	0.07	0.07	0.07	1475	0.07
BWEN.US	Broadwind Inc	20230612	3.75	3.82	3.54	3.65	231700	3.65	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20230612	25.01	25.25	24.79	24.93	11000	24.93	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230612	30.1	30.25	29.53	29.81	67100	29.81	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230612	13.14	13.248	12.91	13.24	14900	13.24	up	down	incorrect
BXRX.US	Baudax Bio Inc	20230612	0.54	0.5666	0.527	0.5589	98069	0.5589	up	up	correct
BYFC.US	Broadway Financial Corporation	20230612	0.98	1.04	0.98	1.03	70400	1.03	up	up	correct
BYND.US	Beyond Meat Inc	20230612	12.23	12.79	12.09	12.38	2511514	12.38	up	up	correct
BYRN.US	Byrna Technologies Inc	20230612	5.11	5.18	4.95	5.02	104000	5.02	down	down	correct
BYSI.US	BeyondSpring Inc	20230612	1.26	1.29	1.21	1.21	21500	1.21	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230612	10.9	11.225	10.9	10.95	2400	10.95	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20230612	10.9	10.9	10.9	10.9	200	10.9
BYTSW.US	BYTE Acquisition Corp	20230612	0.0714	0.0714	0.0714	0.0714	100	0.0714
BZ.US	Kanzhun Ltd ADR	20230612	15.28	15.78	15.21	15.27	3885500	15.27	down	down	correct
BZUN.US	Baozun Inc	20230612	4.2	4.42	4.2	4.35	256500	4.35	up	up	correct
CAAS.US	China Automotive Systems Inc	20230612	4.66	4.84	4.66	4.76	24600	4.76	up	up	correct
CABA.US	Cabaletta Bio Inc	20230612	12.27	12.653	11.91	12.33	324900	12.33	up	up	correct
CAC.US	Camden National Corporation	20230612	32.64	33.23	32.26	32.41	42995	32.41	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20230612	498.33	502.53	488.15	490.24	47500	490.24	down	down	correct
CADCX.US	CADCX	20230612	24	24	24	24	0	24
CADE.US	PA	20230612	18.9377	18.9377	18.12	18.31	13135	18.31	down	down	correct
CADEX.US	CADEX	20230612	24.2	24.2	24.2	24.2	0	24.2
CADFX.US	CION Ares Diversified Credit Fund W	20230612	24.45	24.45	24.45	24.45	0	24.45
CADL.US	Candel Therapeutics Inc. Common Stock	20230612	1.58	1.66	1.55	1.66	4300	1.66	up	up	correct
CADSX.US	CADSX	20230612	24.27	24.27	24.27	24.27	0	24.27
CADUX.US	CADUX	20230612	24.46	24.46	24.46	24.46	0	24.46
CADWX.US	CADWX	20230612	24.27	24.27	24.27	24.27	0	24.27
CAKE.US	The Cheesecake Factory Incorporated	20230612	33.03	33.75	32.78	33.46	1073900	33.46	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20230612	0.35	0.35	0.35	0.35	1696	0.35
CALB.US	California BanCorp	20230612	15.308	15.41	14.81	14.87	8700	14.87	down	down	correct
CALM.US	Cal	20230612	49.41	49.98	49.25	49.6	552800	49.6	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230612	17.54	17.8	17.002	17.63	3800	17.63	up	up	correct
CAMP.US	CalAmp Corp	20230612	2	2.05	1.78	1.8	212100	1.8	down	down	correct
CAMT.US	Camtek Ltd	20230612	31.68	33	31.68	32.92	176800	32.92	up	up	correct
CAN.US	Canaan Inc	20230612	2	2.28	2	2.24	2927800	2.24	up	up	correct
CANO.US	WT	20230612	0.248	0.25	0.22	0.23	92764	0.23	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230612	4.72	4.83	4.62	4.65	67000	4.65	down	down	correct
CAR.US	Avis Budget Group Inc	20230612	193.61	201.18	191.41	200.91	698300	200.91	up	up	correct
CARA.US	Cara Therapeutics Inc	20230612	3.37	3.55	3.265	3.4	1078400	3.4	up	down	incorrect
CARE.US	Carter Bankshares Inc	20230612	15.4	15.6	15.07	15.46	35600	15.46	up	up	correct
CARG.US	CarGurus Inc	20230612	21	21.71	20.853	21.65	2017600	21.65	up	up	correct
CARV.US	Carver Bancorp Inc	20230612	3.71	3.86	3.57	3.67	43200	3.67	down	down	correct
CASA.US	Casa Systems Inc	20230612	1.08	1.1	1	1.01	239300	1.01	down	down	correct
CASH.US	Meta Financial Group Inc	20230612	49.72	50.47	49.06	49.44	280100	49.44	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230612	2.37	2.41	2.2	2.24	25500	2.24	down	down	correct
CASS.US	Cass Information Systems Inc	20230612	40.27	40.88	39.79	40.44	35900	40.44	up	up	correct
CASY.US	Casey's General Stores Inc	20230612	218.67	221.01	218.23	220.25	316100	220.25	up	up	correct
CATC.US	Cambridge Bancorp	20230612	58.9	59.95	57.78	58.67	23200	58.67	down	down	correct
CATY.US	Cathay General Bancorp	20230612	34.22	34.9	33.56	33.94	285200	33.94	down	down	correct
CBAN.US	Colony Bankcorp Inc	20230612	10.08	10.2	9.85	9.91	48300	9.91	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20230612	1.19	1.2499	1.19	1.23	120671	1.23	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230612	9.16	9.28	8.945	9.02	859300	9.02	down	down	correct
CBFV.US	CB Financial Services Inc	20230612	20.48	20.72	19.88	19.92	6900	19.92	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20230612	0.24	0.24	0.22	0.23	121100	0.23	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20230612	18.49	18.63	18.42	18.63	14800	18.63	up	up	correct
CBOE.US	Cboe Global Markets Inc	20230612	138.9	139	134.69	135.47	860706	135.47	down	down	correct
CBRGU.US	Chain Bridge I Units	20230612	10.48	10.48	10.48	10.48	0	10.48
CBRL.US	Cracker Barrel Old Country Store Inc	20230612	91.28	93.43	90.27	93.28	787900	93.28	up	up	correct
CBSH.US	Commerce Bancshares Inc	20230612	51.42	52.07	49.66	50.27	468700	50.27	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230612	10.93	10.93	10.93	10.93	2	10.93
CCAIU.US	Cascadia Acquisition Corp Unit	20230612	10.85	10.85	10.85	10.85	100	10.85
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230612	0.0544	0.0545	0.049	0.049	3726	0.049	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20230612	14.15	14.44	14.03	14.34	107300	13.9446	up	up	correct
CCB.US	Coastal Financial Corporation	20230612	39.1	39.84	38.53	38.66	51300	38.66	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230612	32.03	33.06	31.36	32.08	24800	32.08	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20230612	3.57	3.64	3.395	3.51	305400	3.51	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230612	23.47	23.65	22.73	22.8	168100	22.8	down	down	correct
CCEL.US	Cryo	20230612	5.44	5.8899	5.18	5.55	25822	5.55	up	up	correct
CCEP.US	Coca	20230612	63.86	64.83	63.61	64.66	1183600	64.66	up	up	correct
CCLFX.US	CCLFX	20230612	10.67	10.67	10.67	10.67	0	10.67
CCLP.US	CSI Compressco LP	20230612	1.07	1.15	1.07	1.11	48200	1.11	up	up	correct
CCNE.US	CNB Financial Corporation	20230612	17.94	18.34	17.8	18.15	63500	18.15	up	up	correct
CCNEP.US	CNB Financial Corporation	20230612	21.46	21.46	21.46	21.46	1800	21.46
CCOI.US	Cogent Communications Holdings Inc	20230612	63.02	64.06	62.5	63.47	278400	63.47	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230612	27.55	27.87	27.26	27.46	287700	27.46	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230612	35.34	35.9	33.72	33.89	114900	33.89	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230612	10.5	10.5	10.5	10.5	0	10.5
CD.US	Chindata Group Holdings Limited	20230612	7.18	7.32	7.17	7.21	2802784	7.21	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230612	10.41	10.41	10.41	10.41	100	10.41
CDLX.US	Cardlytics Inc	20230612	5.54	5.87	5.37	5.8	456300	5.8	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20230612	16.81	17.25	16.58	16.95	358600	16.95	up	up	correct
CDNA.US	CareDx Inc	20230612	7.83	8.38	7.72	8.3	691300	8.3	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20230612	230.91	233.39	228.23	233.22	1444000	233.22	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20230612	1.21	1.26	1.205	1.23	560900	1.23	up	up	correct
CDW.US	CDW Corporation	20230612	170.59	173.63	170.04	173.27	499000	173.27	up	up	correct
CDXC.US	ChromaDex Corporation	20230612	1.62	1.78	1.61	1.77	278900	1.77	up	up	correct
CDXS.US	Codexis Inc	20230612	2.51	2.77	2.51	2.7	936100	2.7	up	up	correct
CDZI.US	Cadiz Inc	20230612	4.56	4.59	4.17	4.48	272900	4.48	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20230612	15.695	15.695	15.695	15.695	0	15.1457
CEDAX.US	CEDAX	20230612	22.92	22.92	22.92	22.92	0	22.92
CEDIX.US	Destra International & Event	20230612	22.94	22.94	22.94	22.94	0	22.94
CEDLX.US	CEDLX	20230612	22.89	22.89	22.89	22.89	0	22.89
CEDTX.US	CEDTX	20230612	22.79	22.79	22.79	22.79	0	22.79
CELC.US	Celcuity Inc	20230612	11.22	11.22	10.85	11.14	38400	11.14	down	down	correct
CELH.US	Celsius Holdings Inc	20230612	140.56	145.41	139.9	144.11	865200	144.11	up	up	correct
CELU.US	Celularity Inc	20230612	0.675	0.79	0.639	0.72	1071300	0.72	up	up	correct
CELUW.US	Celularity Inc	20230612	0.0594	0.0633	0.0594	0.0603	4200	0.0603	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230612	0.375	0.48	0.341	0.38	574324	0.38	up	up	correct
CENT.US	Central Garden & Pet Company	20230612	38.26	38.79	37.85	38.63	47300	38.63	up	up	correct
CENTA.US	Central Garden & Pet Company	20230612	35.6	36.28	35.32	36.09	151700	36.09	up	up	correct
CENX.US	Century Aluminum Company	20230612	8.33	9.05	8.33	8.98	2496300	8.98	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20230612	33	33.26	32.12	32.72	585134	32.72	down	up	incorrect
CERS.US	Cerus Corporation	20230612	2.55	2.65	2.47	2.54	1517100	2.54	down	down	correct
CERT.US	Certara Inc	20230612	17.05	17.271	16.6	17.03	1439800	17.03	down	down	correct
CETX.US	Cemtrex Inc	20230612	9.9	9.975	9.57	9.755	10400	9.755	down	down	correct
CETXP.US	Cemtrex Inc	20230612	0.6802	0.7741	0.6801	0.75	17724	0.75	up	up	correct
CEVA.US	CEVA Inc	20230612	24.77	25.5	24.73	25.47	141800	25.47	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20230612	11.37	11.4	11.18	11.26	66000	11.26	down	down	correct
CFBK.US	CF Bankshares Inc	20230612	16.14	16.14	16.14	16.14	500	16.14
CFFE.US	CF Acquisition Corp. VIII	20230612	10.81	10.85	10.81	10.85	300	10.85	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20230612	11.12	11.12	11.12	11.12	100	11.12
CFFEW.US	CF Acquisition Corp. VIII	20230612	0.0473	0.0473	0.0473	0.0473	125	0.0473
CFFI.US	C&F Financial Corporation	20230612	56.32	56.98	55.15	56.42	8600	55.9814	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20230612	6.49	6.58	6.36	6.4	789000	6.4	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230612	10.46	10.46	10.46	10.46	28400	10.46
CFIVU.US	CF Acquisition Corp. IV	20230612	10.47	10.47	10.47	10.47	100	10.47
CFIVW.US	CF Acquisition Corp. IV	20230612	0.061	0.07	0.055	0.065	3400	0.065	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230612	36.655	37	35.52	36.78	3547900	36.78	up	up	correct
CFMS.US	Conformis Inc	20230612	1.1	1.14	1.073	1.1	21000	1.1
CFRX.US	ContraFect Corporation	20230612	1.86	2.04	1.7	1.92	1865200	1.92	up	down	incorrect
CG.US	The Carlyle Group Inc	20230612	30.06	30.57	29.96	30.32	2115700	30.32	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230612	19.07	19.195	18.6	18.62	22000	18.62	down	up	incorrect
CGBD.US	TCG BDC Inc	20230612	14.7	15.04	14.66	14.86	338512	14.4206	up	down	incorrect
CGC.US	Canopy Growth Corporation	20230612	0.685	0.737	0.67	0.73	10947500	0.73	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230612	21.44	21.44	21.44	21.44	0	21.44
CGEM.US	Cullinan Oncology Inc	20230612	13.11	13.56	12.21	12.71	305700	12.71	down	down	correct
CGEN.US	Compugen Ltd	20230612	1.35	1.49	1.32	1.38	1456500	1.38	up	up	correct
CGNT.US	Cognyte Software Ltd	20230612	5.42	5.63	5.3	5.63	695496	5.63	up	up	correct
CGNX.US	Cognex Corporation	20230612	55.3	56.45	55.3	56.35	588100	56.35	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230612	9.29	9.33	9.25	9.33	14000	9.33	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230612	1.17	1.22	1.17	1.2	33900	1.2	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230612	2.72	2.94	2.685	2.94	33900	2.94	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230612	3.98	4.31	3.98	4.03	26900	4.03	up	up	correct
CHCO.US	City Holding Company	20230612	96.53	97.68	95.87	96.29	51000	96.29	down	down	correct
CHDN.US	Churchill Downs Incorporated	20230612	140.17	141.89	138.56	138.79	299900	138.79	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230612	32.18	32.59	32.06	32.47	209000	32.47	up	up	correct
CHEK.US	Check	20230612	2.57	2.58	2.36	2.484	156700	2.484	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230612	10.61	10.79	10.58	10.73	137900	10.73	up	up	correct
CHK.US	Chesapeake Energy Corporation	20230612	79	79.66	78.26	78.94	743800	78.94	down	up	incorrect
CHKEL.US	Chesapeake Energy Corporation	20230612	61.25	61.6	61.25	61.6	444	61.6	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20230612	67.385	67.385	67.385	67.385	0	67.385
CHKEZ.US	Chesapeake Energy Corporation	20230612	67.92	67.92	67.92	67.92	0	67.92
CHKP.US	Check Point Software Technologies Ltd	20230612	126.14	126.55	124.76	125.6	1002700	125.6	down	down	correct
CHMG.US	Chemung Financial Corporation	20230612	39.62	39.7	39.29	39.49	6700	39.1801	down	down	correct
CHNR.US	China Natural Resources Inc	20230612	1.92	1.92	1.88	1.88	1500	1.88	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20230612	5.42	5.63	5.108	5.38	2880100	5.38	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230612	90.57	90.89	89.06	90.32	1170300	90.32	down	down	correct
CHSCL.US	CHS Inc	20230612	26.45	26.75	26.31	26.65	31800	26.1707	up	up	correct
CHSCM.US	CHS Inc	20230612	25.295	25.37	25.1	25.21	29900	24.7878	down	down	correct
CHSCN.US	CHS Inc	20230612	25.3	25.34	25.22	25.28	17000	24.8358	down	down	correct
CHSCO.US	CHS Inc	20230612	26.8	26.88	26.76	26.88	15500	26.3893	up	up	correct
CHSCP.US	CHS Inc	20230612	29.76	29.9	29.6	29.75	16500	29.25	down	down	correct
CHTR.US	Charter Communications Inc	20230612	329.72	337.5	328.55	335.3	943200	335.3	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230612	38.84	39.8	38.62	39.52	125600	39.52	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20230612	5.96	5.99	5.93	5.98	133600	5.98	up	down	incorrect
CHX.US	ChampionX Corporation	20230612	27.19	27.775	27.15	27.47	1279600	27.47	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230612	10.72	10.76	10.66	10.75	155300	10.75	up	up	correct
CIDM.US	Cinedigm Corp	20230612	4.17	4.38	3.5801	3.69	506012	3.69	down	down	correct
CIFR.US	Cipher Mining Inc	20230612	2.27	2.54	2.27	2.42	1277400	2.42	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20230612	0.5643	0.57	0.5	0.56	5396	0.56	down	down	correct
CIGI.US	Colliers International Group Inc	20230612	101.08	102.99	98.7	99.14	63167	98.9851	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20230612	2.605	2.605	2.37	2.4605	16516	2.4605	down	down	correct
CINF.US	Cincinnati Financial Corporation	20230612	101.89	103.45	101.34	103.05	547500	102.2769	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20230612	16.58	16.67	16.08	16.26	32000	16.26	down	down	correct
CIZN.US	Citizens Holding Company	20230612	12.1	12.1	11.9	11.9	2300	11.7404	down	down	correct
CJJD.US	China Jo	20230612	0.73	0.7469	0.705	0.713	701494	0.713	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230612	2.84	2.97	2.77	2.81	130700	2.81	down	down	correct
CLAR.US	Clarus Corporation	20230612	8.62	8.72	8.32	8.35	294300	8.35	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230612	10.7	10.7	10.7	10.7	4	10.7
CLBK.US	Columbia Financial Inc	20230612	19.08	19.24	18.65	18.8	199700	18.8	down	up	incorrect
CLBT.US	Cellebrite DI	20230612	6.17	6.22	5.96	6.2	359200	6.2	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230612	1.04	1.04	0.98	0.98	17175	0.98	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230612	35.65	37.59	35.2	37.09	974700	37.09	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20230612	0.896	0.95	0.87	0.94	4129000	0.94	up	down	incorrect
CLFD.US	Clearfield Inc	20230612	47.92	50.82	47	50.06	612400	50.06	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230612	7.42	7.49	7.26	7.26	7800	7.26	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230612	1.19	1.32	1.19	1.3	61700	1.3	up	up	correct
CLLS.US	Cellectis S.A	20230612	1.99	2.04	1.96	2.02	33600	2.02	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230612	16	16.15	15.45	15.57	136600	15.57	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20230612	4.36	4.52	4.31	4.48	1757600	4.48	up	up	correct
CLNN.US	Clene Inc	20230612	1.02	1.09	1.02	1.09	120900	1.09	up	up	correct
CLNNW.US	Clene Inc	20230612	0.0754	0.0754	0.0754	0.0754	103	0.0754
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230612	11.25	11.25	11.25	11.25	0	11.25
CLOEU.US	Clover Leaf Capital Corp. Unit	20230612	10.99	10.99	10.99	10.99	0	10.99
CLOV.US	Clover Health Investments Corp	20230612	0.99	1	0.946	0.9552	11907330	0.9552	down	down	correct
CLPS.US	CLPS Incorporation	20230612	1.23	1.29	1.22	1.26	15400	1.26	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20230612	6.89	7.5	6.82	7.21	139200	7.21	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20230612	1.78	1.85	1.74	1.78	43000	1.78
CLRO.US	ClearOne Inc	20230612	0.92	0.99	0.89	0.98	256100	0.98	up	up	correct
CLSD.US	Clearside Biomedical Inc	20230612	1.29	1.298	1.25	1.27	104700	1.27	down	down	correct
CLSK.US	CleanSpark Inc	20230612	3.78	3.885	3.74	3.76	6384100	3.76	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230612	10.75	10.75	10.51	10.63	20400	10.63	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230612	0.246	0.261	0.246	0.255	159700	0.255	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20230612	0.0288	0.0288	0.0251	0.0251	2000	0.0251	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20230612	1.7	1.74	1.66	1.7	6600	1.7
CLXT.US	Calyxt Inc	20230612	24	24.25	22.5001	23.2	48711	23.2	down	down	correct
CMAX.US	CareMax Inc	20230612	3.74	3.9	3.68	3.79	211600	3.79	up	up	correct
CMAXW.US	CareMax Inc	20230612	0.458	0.4725	0.455	0.46	6904	0.46	up	up	correct
CMBM.US	Cambium Networks Corporation	20230612	16.11	16.38	16.02	16.19	103000	16.19	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20230612	40.97	41.4	40.81	41.16	89600	41.16	up	up	correct
CMCSA.US	Comcast Corporation	20230612	40.19	40.8	40.1	40.69	16800600	40.69	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230612	5.06	5.1	5.05	5.1	6435	5.1	up	down	incorrect
CME.US	CME Group Inc	20230612	183.25	183.25	177.55	179.35	2220200	179.35	down	down	correct
CMLS.US	Cumulus Media Inc	20230612	3.29	3.39	3.11	3.16	190300	3.16	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230612	1.706	1.77	1.663	1.73	8300	1.73	up	up	correct
CMPR.US	Cimpress plc	20230612	52.81	54.31	52.18	54.3	161200	54.3	up	up	correct
CMPS.US	COMPASS Pathways plc	20230612	7.95	8.2899	7.9	8.03	138174	8.03	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230612	3.2	3.26	3.115	3.24	384100	3.24	up	up	correct
CMRX.US	Chimerix Inc	20230612	1.4	1.42	1.37	1.39	498500	1.39	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230612	9.41	9.5	9.01	9.23	482500	9.23	down	down	correct
CNDT.US	Conduent Incorporated	20230612	3.23	3.299	3.225	3.26	848200	3.26	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20230612	1.32	1.35	1.3	1.35	14600	1.35	up	up	correct
CNEY.US	CN Energy Group. Inc	20230612	0.21	0.212	0.201	0.203	242700	0.203	down	up	incorrect
CNFR.US	Conifer Holdings Inc	20230612	1.601	1.601	1.601	1.601	87	1.601
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230612	24.15	24.15	24.15	24.15	1100	23.7289
CNNB.US	Cincinnati Bancorp Inc	20230612	14.25	14.48	14.13	14.13	1236	14.13	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20230612	16.15	16.54	16.02	16.25	221200	16.25	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20230612	16.26	16.52	16.22	16.32	3900	16.32	up	up	correct
CNRLX.US	CNRLX	20230612	12.57	12.57	12.57	12.57	0	12.57
CNROX.US	CNROX	20230612	7.41	7.41	7.41	7.41	0	6.9467
CNSL.US	Consolidated Communications Holdings Inc	20230612	3.69	3.76	3.63	3.7	316300	3.7	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20230612	2.16	2.176	2.01	2.03	112300	2.03	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230612	4.83	4.84	4.5	4.64	62300	4.64	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20230612	1.07	1.14	1.04	1.11	96564	1.11	up	up	correct
CNTG.US	Centogene N.V	20230612	0.727	0.858	0.711	0.786	34900	0.786	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230612	1.21	1.28	1.2	1.26	84600	1.26	up	up	correct
CNTY.US	Century Casinos Inc	20230612	7.24	7.42	7.21	7.35	53500	7.35	up	up	correct
CNXC.US	Concentrix Corporation	20230612	83.6	84.86	83.35	83.79	310600	83.79	up	down	incorrect
CNXN.US	PC Connection Inc	20230612	46.11	46.77	46.03	46.51	50600	46.51	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20230612	28.36	28.7	27.61	28.55	415900	28.55	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230612	2.55	2.63	2.45	2.53	24400	2.53	down	down	correct
CODA.US	Coda Octopus Group Inc	20230612	10.18	10.245	9.9	10.15	67300	10.15	down	down	correct
CODX.US	Co	20230612	1.04	1.08	1.04	1.08	66000	1.08	up	up	correct
COF.US	PN	20230612	16.74	16.74	16.22	16.74	24967	16.74
COFS.US	ChoiceOne Financial Services Inc	20230612	23.81	24	23.6	24	17300	23.7433	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20230612	12.15	12.6	11.855	12.25	1076800	12.25	up	up	correct
COHR.US	Coherent Inc	20230612	39.25	41.15	39.15	41.04	2082200	41.04	up	up	correct
COHU.US	Cohu Inc	20230612	38.67	38.94	38.32	38.74	183000	38.74	up	up	correct
COIN.US	Coinbase Global Inc	20230612	52.53	52.93	50.1	50.56	12493100	50.56	down	down	correct
COKE.US	Coca	20230612	667.34	670	648.01	654.44	52700	654.44	down	up	incorrect
COLB.US	Columbia Banking System Inc	20230612	22.92	23.44	22.49	23.01	1366500	23.01	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230612	21.81	22.23	21.755	22.18	330600	22.18	up	up	correct
COLM.US	Columbia Sportswear Company	20230612	77.25	77.26	76	76.23	449800	76.23	down	down	correct
COMM.US	CommScope Holding Company Inc	20230612	4.56	4.819	4.53	4.6	3535300	4.6	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20230612	1.67	1.76	1.65	1.76	33800	1.76	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230612	2	2	2	2	0	2
COMSW.US	COMSovereign Holding Corp	20230612	0.015	0.015	0.015	0.015	205	0.015
CONN.US	Conn's Inc	20230612	4.3	4.49	4.22	4.4	161400	4.4	up	up	correct
CONX.US	CONX Corp	20230612	10.265	10.265	10.265	10.265	200	10.265
CONXU.US	CONX Corp	20230612	10.3	10.3	10.3	10.3	0	10.3
CONXW.US	CONX Corp	20230612	0.18	0.18	0.18	0.18	2425	0.18
COOLU.US	Corner Growth Acquisition Corp	20230612	10.44	10.44	9.74	10.44	1800	10.44
COOLW.US	Corner Growth Acquisition Corp	20230612	0.036	0.0428	0.036	0.0428	18700	0.0428	up	up	correct
COOP.US	Mr. Cooper Group Inc	20230612	48.53	49.14	48.36	49.05	395800	49.05	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20230612	23.32	23.53	23.04	23.38	380500	23.38	up	down	incorrect
COST.US	Costco Wholesale Corporation	20230612	517.28	521.27	516	520.97	1404500	520.97	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230612	10.19	10.19	10.17	10.18	22300	10.18	down	down	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230612	0.1136	0.1318	0.0798	0.1	6113	0.1	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20230612	23.25	23.745	23.25	23.45	3777	23.3782	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230612	1.68	1.7	1.66	1.68	27800	1.68
CPLP.US	Capital Product Partners L.P	20230612	14.13	14.28	13.89	13.98	70600	13.98	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230612	0.52	0.52	0.483	0.52	163600	0.52
CPRDX.US	CPRDX	20230612	12.21	12.21	12.21	12.21	0	12.21
CPREX.US	CPREX	20230612	12.22	12.22	12.22	12.22	0	12.22
CPRSX.US	CPRSX	20230612	12.22	12.22	12.22	12.22	0	12.22
CPRT.US	Copart Inc	20230612	85.75	86.94	85.29	86.94	1931300	86.94	up	up	correct
CPRTX.US	CPRTX	20230612	12.2	12.2	12.2	12.2	0	12.2
CPRX.US	Catalyst Pharmaceuticals Inc	20230612	11.68	12.13	11.68	11.9	1821900	11.9	up	up	correct
CPSH.US	CPS Technologies Corporation	20230612	2.92	3.09	2.92	3.03	19300	3.03	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230612	24.83	25.3	24.41	25.16	53200	25.16	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20230612	12.11	12.5	11.83	12.22	36600	12.22	up	up	correct
CPUH.US	UN	20230612	10.64	10.67	10.64	10.66	4717	10.66	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230612	15.24	15.348	15.17	15.2	26400	15.2	down	down	correct
CRAI.US	CRA International Inc	20230612	99.3	99.91	98.7	99.31	22400	99.31	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230612	9.09	9.32	8.72	9	14700	9	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230612	4.35	4.64	4.18	4.64	954900	4.64	up	up	correct
CRCT.US	Cricut Inc	20230612	14.19	14.91	14.189	14.74	180765	13.607	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230612	1.72	1.72	1.6	1.62	91400	1.62	down	down	correct
CRDFX.US	CRDFX	20230612	21.44	21.44	21.44	21.44	0	21.44
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230612	21.44	21.44	21.44	21.44	0	21.44
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230612	0.75	0.76	0.715	0.72	52200	0.72	down	down	correct
CRDLX.US	CRDLX	20230612	21.43	21.43	21.43	21.43	0	21.43
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230612	21.44	21.44	21.44	21.44	0	21.44
CRECU.US	Crescera Capital Acquisition Corp Unit	20230612	12.19	12.19	12.19	12.19	0	12.19
CREDX.US	CREDX	20230612	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20230612	2	2.12	1.98	2	9300	2
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230612	0.4189	0.4197	0.3511	0.4197	1847	0.4197	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230612	7	7.24	7	7.12	80000	7.12	up	up	correct
CREX.US	Creative Realities Inc	20230612	2.7	2.85	2.69	2.83	8100	2.83	up	up	correct
CRIS.US	Curis Inc	20230612	0.8	0.83	0.79	0.82	422800	0.82	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230612	0.151	0.164	0.15	0.159	3366500	0.159	up	up	correct
CRMD.US	CorMedix Inc	20230612	5.17	5.35	5.12	5.18	346000	5.18	up	up	correct
CRMT.US	America's Car	20230612	93.2	97.94	93.2	97.29	60400	97.29	up	up	correct
CRNC.US	Cerence Inc	20230612	30	32.37	29.63	32.295	533000	32.295	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230612	2.08	2.15	2.08	2.1	462400	2.1	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230612	21.88	22.03	20.78	21.04	497100	21.04	down	down	correct
CRON.US	Cronos Group Inc	20230612	1.67	1.76	1.66	1.75	901500	1.75	up	down	incorrect
CROX.US	Crocs Inc	20230612	117	117.84	114.82	115.61	1200300	115.61	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230612	61.8	63.209	59.43	59.9	1902700	59.9	down	down	correct
CRSR.US	Corsair Gaming Inc	20230612	18.86	19.07	18.6	18.73	433200	18.73	down	down	correct
CRTDW.US	Creatd Inc	20230612	0.0326	0.0638	0.0326	0.0326	10813	0.0326
CRTO.US	Criteo S.A	20230612	34	34.18	33.1	33.62	186600	33.62	down	down	correct
CRUS.US	Cirrus Logic Inc	20230612	77.5	79.18	77.11	78.55	526900	78.55	up	up	correct
CRVL.US	CorVel Corporation	20230612	199.1	201.03	197.71	199.21	27800	199.21	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230612	3.7	3.7	3.18	3.36	1246600	3.36	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230612	150.235	151.86	148.91	151.11	2446200	151.11	up	up	correct
CRWS.US	Crown Crafts Inc	20230612	5.17	5.21	5.16	5.2	15700	5.1202	up	up	correct
CSBR.US	Champions Oncology Inc	20230612	5.37	5.44	5.24	5.43	6179	5.43	up	up	correct
CSCO.US	Cisco Systems Inc	20230612	49.92	50.51	49.67	50.48	15495000	50.48	up	up	correct
CSGP.US	CoStar Group Inc	20230612	80.05	80.93	79.41	80.73	2311300	80.73	up	up	correct
CSGS.US	CSG Systems International Inc	20230612	49.92	50.75	49.21	50.7	139400	50.4141	up	up	correct
CSIQ.US	Canadian Solar Inc	20230612	37.5	37.94	36.9	37.55	1112800	37.55	up	up	correct
CSPI.US	CSP Inc	20230612	12.99	13.2	12.8	12.99	2400	12.99
CSQ.US	Calamos Strategic Total Return Fund	20230612	14.25	14.26	14.16	14.23	173600	14.23	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230612	1.36	1.48	1.33	1.42	268500	1.42	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230612	23.61	24	23.57	23.6	1800	23.006	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230612	14.95	15.1999	14.95	14.98	6350	14.7675	up	up	correct
CSTE.US	Caesarstone Ltd	20230612	4.8	4.8	4.54	4.6	121200	4.6	down	down	correct
CSTL.US	Castle Biosciences Inc	20230612	14.64	15.2	14.52	14.73	579800	14.73	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20230612	13.5	13.64	13.3	13.38	51500	13.38	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20230612	19.96	20.25	19.8	19.86	990800	19.2738	down	down	correct
CSWI.US	CSW Industrials Inc	20230612	157.49	160.12	156.74	157.14	54800	157.14	down	down	correct
CSX.US	CSX Corporation	20230612	32.29	32.49	31.74	32.4	11769100	32.4	up	up	correct
CTAS.US	Cintas Corporation	20230612	480.43	485.48	479.56	484.53	316200	484.53	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230612	38.43	38.68	37.39	37.87	42900	37.445	down	down	correct
CTG.US	Computer Task Group Incorporated	20230612	7.18	7.38	7.15	7.2	32500	7.2	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20230612	0.95	0.95	0.91	0.94	20300	0.94	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230612	1.99	2	1.93	2	18200	2	up	up	correct
CTIC.US	CTI BioPharma Corp	20230612	9.07	9.08	9.06	9.08	2320300	9.08	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230612	8.21	8.86	8.21	8.63	1263800	8.63	up	up	correct
CTLP.US	Cantaloupe Inc	20230612	7.37	7.44	7.33	7.4	188300	7.4	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230612	1.68	1.71	1.665	1.68	175000	1.68
CTRE.US	CareTrust REIT Inc	20230612	20.14	20.14	19.57	19.85	733065	19.569	down	down	correct
CTRM.US	Castor Maritime Inc	20230612	0.42	0.439	0.409	0.424	772300	0.424	up	up	correct
CTRN.US	Citi Trends Inc	20230612	16.06	16.71	15.92	16.4	104300	16.4	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230612	62.05	63.48	62.03	63.32	6347900	63.32	up	up	correct
CTSO.US	Cytosorbents Corporation	20230612	3.29	3.46	3.29	3.42	64000	3.42	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20230612	1.2	1.26	1.2	1.22	830600	1.22	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230612	3.85	3.87	3.82	3.86	20900	3.86	up	up	correct
CUE.US	Cue Biopharma Inc	20230612	3.8	3.87	3.73	3.79	312600	3.79	down	down	correct
CUEN.US	Cuentas Inc	20230612	4.69	4.69	4.611	4.67	4350	4.67	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230612	10.6101	10.6135	10.61	10.61	4328	10.61	down	down	correct
CURI.US	CuriosityStream Inc	20230612	0.79	0.82	0.75	0.773	321900	0.773	down	down	correct
CUTR.US	Cutera Inc	20230612	17.83	17.99	16.71	16.8	833800	16.8	down	down	correct
CVAC.US	CureVac N.V	20230612	9.75	9.99	9.43	9.73	641000	9.73	down	down	correct
CVBF.US	CVB Financial Corp	20230612	14.49	14.915	14.32	14.37	1384156	14.37	down	up	incorrect
CVCO.US	Cavco Industries Inc	20230612	276.97	281.65	276.97	277.87	62500	277.87	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230612	15.66	15.92	15.4	15.4	21100	15.4	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230612	10.01	10.18	9.92	10.03	331000	10.03	up	down	incorrect
CVGW.US	Calavo Growers Inc	20230612	31.32	32.08	31.02	32.04	147033	31.9401	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20230612	40	40.35	39.44	40.2	46000	40.2	up	up	correct
CVLT.US	Commvault Systems Inc	20230612	70.94	71.23	70.58	71.03	280500	71.03	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230612	20.24	20.77	19.92	20.22	24100	20.22	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20230612	14.96	15.15	14.72	14.91	341700	14.91	down	down	correct
CVV.US	CVD Equipment Corporation	20230612	7.84	7.99	7.73	7.98	11100	7.98	up	up	correct
CWBC.US	Community West Bancshares	20230612	11.95	11.95	11.65	11.69	19600	11.69	down	down	correct
CWBR.US	CohBar Inc	20230612	2.75	2.98	2.7	2.94	29300	2.94	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230612	21.94	22	21.22	21.5	83136	21.4258	down	down	correct
CWST.US	Casella Waste Systems Inc	20230612	92.74	92.9	91.92	92.46	181100	92.46	down	down	correct
CXDO.US	Crexendo Inc	20230612	1.642	1.74	1.642	1.74	11200	1.74	up	up	correct
CYAD.US	Celyad Oncology SA	20230612	0.296	0.296	0.296	0.296	544	0.296
CYAN.US	Cyanotech Corporation	20230612	1.05	1.05	1	1.02	10100	1.02	down	down	correct
CYBR.US	CyberArk Software Ltd	20230612	150.47	151.23	148.29	150.67	287700	150.67	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20230612	0.66	0.68	0.66	0.66	19000	0.66
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230612	10.01	10.01	10.01	10.01	300	10.01
CYCN.US	Cyclerion Therapeutics Inc	20230612	4.35	4.575	4.35	4.35	12100	4.35
CYPS.US	Cyclo3pss Corporation	20230612	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230612	20.57	21.79	20.57	21.63	684500	21.63	up	down	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230612	2.14	2.21	2.04	2.11	6400	2.11	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20230612	1.69	2.1527	1.5601	1.94	829922	1.94	up	down	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20230612	0.28	0.427	0.28	0.427	27133	0.427	up	up	correct
CYTK.US	Cytokinetics Incorporated	20230612	37.33	37.57	35.91	35.96	987500	35.96	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20230612	0.758	0.79	0.746	0.76	169300	0.76	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20230612	0.0534	0.0535	0.0437	0.0475	36495854	0.0475	down	down	correct
CZNC.US	Citizens & Northern Corporation	20230612	20.82	20.86	20.5	20.61	20200	20.61	down	down	correct
CZR.US	Caesars Entertainment Inc	20230612	48.98	50.4	48.71	49.73	3377080	49.73	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230612	8.89	8.99	8.8	8.81	3500	8.81	down	up	incorrect
DADA.US	Dada Nexus Limited	20230612	5.41	6.01	5.33	5.66	2366300	5.66	up	up	correct
DAKT.US	Daktronics Inc	20230612	6.85	6.97	6.74	6.83	202600	6.83	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230612	4.01	4.01	3.84	3.88	5200	3.88	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230612	10.535	11.14	10.22	10.25	65500	10.25	down	down	correct
DARE.US	Daré Bioscience Inc	20230612	1	1	0.97	0.98	261500	0.98	down	down	correct
DATS.US	DatChat Inc. Common Stock	20230612	0.48	0.538	0.416	0.486	7239600	0.486	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230612	0.072	0.1	0.055	0.055	1900	0.055	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230612	13.05	13.49	12.35	12.54	1453200	12.54	down	down	correct
DBGI.US	Digital Brands Group Inc	20230612	0.7	0.739	0.68	0.713	44000	0.713	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20230612	4.51	4.9	4.485	4.81	69600	4.81	up	down	incorrect
DBVT.US	DBV Technologies S.A	20230612	1.85	1.89	1.82	1.87	74000	1.87	up	up	correct
DBX.US	Dropbox Inc	20230612	24	24.61	23.92	24.6	4806900	24.6	up	up	correct
DCBO.US	Docebo Inc	20230612	35.41	37.18	35.41	36.95	41500	36.95	up	down	incorrect
DCGO.US	DocGo Inc	20230612	9.41	9.6	9.34	9.37	461300	9.37	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230612	18.7	19.01	18.36	18.47	190748	18.47	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230612	15.77	16.25	15.72	16.24	15200	16.24	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230612	14.05	14.27	13.79	14.02	419900	14.02	down	down	correct
DCTH.US	Delcath Systems Inc	20230612	6.95	7.2798	6.95	7.25	11794	7.25	up	up	correct
DDOG.US	Datadog Inc	20230612	95.08	97.74	94.75	97.7	2859500	97.7	up	up	correct
DENN.US	Denny's Corporation	20230612	11.57	11.98	11.53	11.97	308000	11.97	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20230612	3.59	3.6	3.46	3.58	8100	3.58	down	down	correct
DFH.US	Dream Finders Homes Inc	20230612	21.9	22.36	21.84	22.23	197900	22.23	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230612	1.48	1.5	1.42	1.49	58300	1.49	up	down	incorrect
DGICA.US	Donegal Group Inc	20230612	15.55	15.57	15.31	15.35	42400	15.35	down	down	correct
DGICB.US	Donegal Group Inc	20230612	15.42	15.43	14.66	14.71	2000	14.71	down	down	correct
DGII.US	Digi International Inc	20230612	37.54	37.9	37.31	37.75	127500	37.75	up	up	correct
DGLY.US	Digital Ally Inc	20230612	4.41	4.6	4.25	4.59	27100	4.59	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230612	10.09	10.675	10.005	10.63	653700	10.63	up	down	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20230612	10.83	10.83	10.83	10.83	0	10.83
DHC.US	Diversified Healthcare Trust	20230612	2.74	3.01	2.73	2.98	8051900	2.98	up	up	correct
DHCA.US	DHC Acquisition Corp	20230612	10.2	10.2	10.2	10.2	0	10.2
DHCAU.US	DHC Acquisition Corp	20230612	10.4	10.4	10.4	10.4	600	10.4
DHCAW.US	DHC Acquisition Corp	20230612	0.0445	0.09	0.0257	0.09	5152	0.09	up	up	correct
DHCNI.US	DHCNI	20230612	12.87	13.27	12.76	12.91	146800	12.91	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230612	13.78	14.16	13.71	13.9	7840	13.9	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230612	170.88	173.67	170.88	171.4	5800	171.4	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230612	4.05	4.05	3.63	3.725	242900	3.725	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20230612	33.24	34.82	33.11	33.89	494000	33.89	up	up	correct
DIOD.US	Diodes Incorporated	20230612	92.15	94.62	92.15	93.51	228400	93.51	up	down	incorrect
DISA.US	Disruptive Acquisition Corporation I	20230612	10.35	10.99	10.34	10.99	3300	10.99	up	down	incorrect
DISAU.US	Disruptive Acquisition Corporation I	20230612	9.945	9.945	9.945	9.945	3	9.945
DISH.US	DISH Network Corporation	20230612	6.63	6.84	6.37	6.6	12294400	6.6	down	down	correct
DJCO.US	Daily Journal Corporation	20230612	285.71	286	284	284	2600	284	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230612	10.905	10.905	10.905	10.905	1	10.905
DKDCU.US	Data Knights Acquisition Corp	20230612	10.75	10.75	10.75	10.75	0	10.75
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230612	0.012	0.012	0.012	0.012	697	0.012
DKNG.US	DraftKings Inc	20230612	25.07	25.6	24.815	25.46	7337700	25.46	up	up	correct
DLHC.US	DLH Holdings Corp	20230612	10.97	11.7	10.89	11.7	18500	11.7	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20230612	11.71	12.28	11.67	12.08	2630800	12.08	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230612	2.18	2.18	2	2.06	27600	2.06	down	down	correct
DLTH.US	Duluth Holdings Inc	20230612	6.24	6.32	6.13	6.17	40300	6.17	down	down	correct
DLTR.US	Dollar Tree Inc	20230612	131.57	134.32	131.19	134.22	1458900	134.22	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230612	3.14	3.31	2.85	2.97	218200	2.97	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230612	29.81	29.84	29.3	29.42	41700	29.42	down	down	correct
DMRC.US	Digimarc Corporation	20230612	30.23	30.81	30.01	30.22	97400	30.22	down	down	correct
DMTK.US	DermTech Inc	20230612	2.85	3.38	2.85	3.2	727259	3.2	up	down	incorrect
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20230612	10.32	10.32	10.32	10.32	52	10.32
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20230612	10.322	10.34	10.322	10.34	1000	10.34	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230612	30.59	31.27	30.21	30.74	568100	30.74	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230612	15.11	15.215	14.84	14.85	1136500	14.85	down	down	correct
DOCU.US	DocuSign Inc	20230612	57.1	57.76	54.291	54.92	12118100	54.92	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230612	0.7501	0.79	0.7501	0.79	15800	0.79	up	down	incorrect
DOMO.US	Domo Inc	20230612	14.62	15.16	14.51	15.13	688600	15.13	up	down	incorrect
DOOO.US	BRP Inc	20230612	75.55	76.01	74.72	75.06	45002	74.9333	down	up	incorrect
DORM.US	Dorman Products Inc	20230612	84.35	85	83.53	84.24	103300	84.24	down	down	correct
DOX.US	Amdocs Limited	20230612	94.52	95.65	94.13	95.35	505108	94.9231	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230612	1.03	1.11	1.03	1.05	1108800	1.05	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230612	10.3	10.3	10.3	10.3	0	10.3
DPRO.US	Draganfly Inc. Common Shares	20230612	1.1	1.24	1.06	1.22	580400	1.22	up	up	correct
DRIO.US	DarioHealth Corp	20230612	4.12	4.27	4.1	4.24	97400	4.24	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230612	1.74	1.78	1.61	1.68	146200	1.68	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230612	0.02	0.022	0.02	0.022	4099	0.022	up	up	correct
DRRX.US	DURECT Corporation	20230612	5.64	5.79	5.51	5.6	85500	5.6	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20230612	0.356	0.356	0.335	0.338	87500	0.338	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230612	27.05	27.18	26.61	27.15	454499	27.15	up	up	correct
DSEY.US	Diversey Holdings Ltd	20230612	8.32	8.35	8.3	8.34	465400	8.34	up	up	correct
DSGN.US	Design Therapeutics Inc	20230612	5.4	5.71	5.3	5.53	346000	5.53	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230612	73.85	74.91	73.58	74.37	232500	74.37	up	up	correct
DSKE.US	Daseke Inc	20230612	7.03	7.08	6.94	7.01	218400	7.01	down	down	correct
DSP.US	Viant Technology Inc	20230612	4.28	4.63	4.215	4.29	166572	4.29	up	up	correct
DSWL.US	Deswell Industries Inc	20230612	2.75	2.75	2.65	2.7214	11927	2.7214	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20230612	0.42	0.461	0.3914	0.4601	16055	0.4601	up	up	correct
DTIL.US	Precision BioSciences Inc	20230612	0.73	0.753	0.719	0.738	762300	0.738	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230612	10.28	10.35	10.28	10.35	500	10.35	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230612	10.3	10.3	10.3	10.3	0	10.3
DTOCW.US	Digital Transformation Opportunities Corp	20230612	0.1248	0.1248	0.0616	0.0988	9292	0.0988	down	down	correct
DTSS.US	Datasea Inc	20230612	1.07	1.12	1.044	1.106	58900	1.106	up	up	correct
DTST.US	Data Storage Corporation	20230612	2.01	2.09	2.01	2.02	33100	2.02	up	up	correct
DUNE.US	Dune Acquisition Corporation	20230612	9.98	9.98	9.98	9.98	0	9.98
DUNEU.US	Dune Acquisition Corporation	20230612	9.96	9.96	9.96	9.96	0	9.96
DUNEW.US	Dune Acquisition Corporation	20230612	0.0451	0.0487	0.0451	0.0487	401	0.0487	up	up	correct
DUO.US	Fangdd Network Group Ltd	20230612	0.83	0.91	0.83	0.88	75100	0.88	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230612	156.55	158.23	152.87	157.81	802400	157.81	up	up	correct
DUOT.US	Duos Technologies Group Inc	20230612	4.84	5.26	4.81	4.91	24300	4.91	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20230612	11.41	11.96	11.3	11.9	1573100	11.9	up	down	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230612	12.79	12.93	12.75	12.79	203400	12.79
DWACU.US	Digital World Acquisition Corp. Units	20230612	13.64	14.281	13.64	14.13	800	14.13	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230612	2.65	2.7801	2.6401	2.74	25008	2.74	up	up	correct
DWSN.US	Dawson Geophysical Company	20230612	2	2.06	1.94	2.06	5100	2.06	up	up	correct
DXCM.US	DexCom Inc	20230612	124.8	127.22	123.52	126.91	2598000	126.91	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230612	4.9	5.1	4.89	4.99	472800	4.99	up	up	correct
DXPE.US	DXP Enterprises Inc	20230612	35.59	36.17	35.21	35.93	138600	35.93	up	up	correct
DXYN.US	The Dixie Group Inc	20230612	1.24	1.25	1.19	1.22	12200	1.22	down	down	correct
DYAI.US	Dyadic International Inc	20230612	2.25	2.28	2.15	2.17	8300	2.17	down	down	correct
DYN.US	Dyne Therapeutics Inc	20230612	13.02	13.195	12.18	12.52	619100	12.52	down	down	correct
DYNT.US	Dynatronics Corporation	20230612	0.91	0.91	0.89	0.89	900	0.89	down	down	correct
DZSI.US	DZS Inc	20230612	3.48	3.78	3.48	3.68	540000	3.68	up	up	correct
EA.US	Electronic Arts Inc	20230612	125.91	126.16	125.27	125.76	2349500	125.76	down	down	correct
EACPU.US	Edify Acquisition Corp	20230612	10.46	10.46	10.46	10.46	81	10.46
EACPW.US	Edify Acquisition Corp	20230612	0.0301	0.0488	0.0301	0.035	157722	0.035	up	up	correct
EAR.US	Eargo Inc	20230612	5.05	5.37	5	5.34	26184	5.34	up	up	correct
EAST.US	Eastside Distilling Inc	20230612	3.29	3.5	3.29	3.44	132200	3.44	up	up	correct
EBAY.US	eBay Inc	20230612	45.85	45.92	45.02	45.12	6150575	45.12	down	down	correct
EBC.US	Eastern Bankshares Inc	20230612	12.88	13.155	12.53	12.7	656100	12.7	down	up	incorrect
EBET.US	Esports Technologies Inc	20230612	0.212	0.23	0.19	0.2	351800	0.2	down	down	correct
EBIX.US	Ebix Inc	20230612	22.3	23.22	22.06	22.63	404000	22.63	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20230612	13.34	13.89	13.13	13.23	7700	13.23	down	down	correct
EBON.US	Ebang International Holdings Inc	20230612	7.244	7.296	6.86	7.24	11400	7.24	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230612	30.99	31.08	30	30.5	26500	30.5	down	down	correct
ECOR.US	electroCore Inc	20230612	4	4.19	3.98	4.055	98600	4.055	up	up	correct
ECPG.US	Encore Capital Group Inc	20230612	48.77	50.09	48.53	49.52	164500	49.52	up	up	correct
EDAP.US	EDAP TMS S.A	20230612	8.93	9.15	8.55	9.02	193400	9.02	up	up	correct
EDIT.US	Editas Medicine Inc	20230612	9.7	10.058	9.35	9.93	4318300	9.93	up	up	correct
EDRY.US	EuroDry Ltd	20230612	14.01	14.067	13.8	14.059	2200	14.059	up	up	correct
EDSA.US	Edesa Biotech Inc	20230612	0.91	0.92	0.84	0.84	71700	0.84	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230612	1.58	1.592	1.48	1.51	22400	1.51	down	down	correct
EDUC.US	Educational Development Corporation	20230612	1.16	1.23	1.16	1.21	11700	1.21	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230612	112	112.3	111.05	111.24	250300	111.24	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20230612	1.78	1.933	1.71	1.73	191600	1.73	down	down	correct
EFOI.US	Energy Focus Inc	20230612	0.4043	0.407	0.3801	0.3953	8704	2.7671	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230612	42.57	43.18	41.98	42.4	152500	42.1549	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230612	1.37	1.4	1.15	1.25	3089864	1.25	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230612	0.1931	0.2	0.1931	0.1975	6581	0.1975	up	up	correct
EGAN.US	eGain Corporation	20230612	7.48	7.59	7.45	7.52	42800	7.52	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20230612	23.27	24.19	22.9	23.01	358945	23.01	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230612	42.99	43.45	42.44	43.01	272000	43.01	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230612	0.4122	0.43	0.408	0.4147	74836	0.4147	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230612	18.89	19.4	18.73	19.4	230000	19.4	up	up	correct
EH.US	EHang Holdings Limited	20230612	10.89	12.18	10.75	11.83	1290400	11.83	up	down	incorrect
EHTH.US	eHealth Inc	20230612	9.46	9.55	9.02	9.49	316400	9.49	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230612	1.07	1.07	0.9	0.9	606600	0.9	down	down	correct
EIOAX.US	EIOAX	20230612	8.54	8.54	8.54	8.54	0	8.54
EIOMX.US	EIOMX	20230612	8.44	8.44	8.44	8.44	0	8.44
EJH.US	E	20230612	0.142	0.148	0.137	0.143	1498900	0.143	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230612	1.39	1.41	1.35	1.38	7900	1.38	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230612	1.9	1.94	1.73	1.8	137200	1.8	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230612	1.9	1.91	1.71	1.72	1499600	1.72	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230612	5.85	6.064	5.715	5.77	17645	5.77	down	up	incorrect
ELSE.US	Electro	20230612	4.4	4.4	4.35	4.35	400	4.35	down	down	correct
ELTK.US	Eltek Ltd	20230612	9.6	10.3	9.2	10.06	81800	10.06	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230612	2.78	2.78	2.78	2.78	1800	2.78
ELYS.US	Elys Game Technology Corp	20230612	0.542	0.55	0.509	0.537	83200	0.537	down	up	incorrect
EM.US	Smart Share Global Limited	20230612	0.81	0.81	0.8	0.8	22590	0.8	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230612	2.78	2.825	2.78	2.82	289500	2.82	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20230612	0.0168	0.0176	0.0168	0.0168	83292	0.0168
EMKR.US	EMCORE Corporation	20230612	0.71	0.76	0.71	0.73	147900	0.73	up	up	correct
EML.US	The Eastern Company	20230612	17.02	17.02	17.02	17.02	300	17.02
ENCPU.US	Energem Corp Unit	20230612	10.69	10.69	10.69	10.69	500	10.69
ENERU.US	Accretion Acquisition Corp. Unit	20230612	10.5	10.5	10.5	10.5	502	10.5
ENG.US	ENGlobal Corporation	20230612	0.5	0.53	0.43	0.47	435300	0.47	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20230612	2.67	2.67	2.57	2.58	44500	2.58	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230612	0.74	0.75	0.65	0.69	100100	0.69	down	down	correct
ENPH.US	Enphase Energy Inc	20230612	172.83	177.11	169.63	176.89	3129900	176.89	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230612	2.307	2.372	2.26	2.33	25100	2.33	up	up	correct
ENSG.US	The Ensign Group Inc	20230612	92.66	93.72	92.2	93.43	178406	93.3729	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230612	26.54	26.58	25.165	25.52	156400	25.52	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230612	10.3	10.59	10.3	10.59	1205	10.59	up	up	correct
ENTG.US	Entegris Inc	20230612	110.29	112.21	108.88	111.84	1102200	111.84	up	down	incorrect
ENTX.US	Entera Bio Ltd	20230612	0.846	0.86	0.82	0.854	17600	0.854	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20230612	3.82	4.03	3.6	3.71	97900	3.71	down	down	correct
ENVX.US	Enovix Corporation	20230612	13.83	14.07	13.18	13.44	3601000	13.44	down	down	correct
EOLS.US	Evolus Inc	20230612	8.34	8.45	8.07	8.23	1088100	8.23	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230612	2.82	3.22	2.8	2.99	11300500	2.99	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20230612	0.81	0.9498	0.8	0.8888	61499	0.8888	up	up	correct
EPIX.US	ESSA Pharma Inc	20230612	3.17	3.27	3.15	3.21	17600	3.21	up	up	correct
EPSN.US	Epsilon Energy Ltd	20230612	5.07	5.16	5.07	5.07	129100	5.0082
EQ.US	Equillium Inc	20230612	0.65	0.72	0.64	0.71	136700	0.71	up	up	correct
EQBK.US	Equity Bancshares Inc	20230612	24.32	24.32	23.6039	23.98	28954	23.8763	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230612	743.87	754.37	742.15	753.88	368300	753.88	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230612	2.95	3.16	2.89	2.91	674500	2.91	down	up	incorrect
ERES.US	East Resources Acquisition Company	20230612	10.44	10.45	10.43	10.45	9100	10.45	up	up	correct
ERESU.US	East Resources Acquisition Company	20230612	10.55	10.55	10.55	10.55	8000	10.55
ERESW.US	East Resources Acquisition Company	20230612	0.1798	0.1798	0.1797	0.1797	405	0.1797	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230612	5.16	5.29	5.14	5.29	10074800	5.29	up	up	correct
ERIE.US	Erie Indemnity Company	20230612	218.46	219.5	216.72	217.54	63600	217.54	down	down	correct
ERII.US	Energy Recovery Inc	20230612	27.01	27.16	26.92	26.98	318800	26.98	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20230612	0.796	0.81	0.789	0.8	9200	0.8	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230612	10.86	10.86	10.86	10.86	0	10.86
ESCA.US	Escalade Incorporated	20230612	12.88	13.63	12.79	13.53	32800	13.53	up	up	correct
ESEA.US	Euroseas Ltd	20230612	21.5	21.5	21	21.11	21300	21.11	down	down	correct
ESGR.US	Enstar Group Limited	20230612	250.72	256.92	250.72	254.58	43400	254.58	up	up	correct
ESGRO.US	Enstar Group Limited	20230612	23.79	23.79	23.31	23.41	6100	23.41	down	down	correct
ESGRP.US	Enstar Group Limited	20230612	22.25	22.35	21.8	21.88	27400	21.88	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20230612	210.93	212	209.3	210.81	46344	210.3119	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230612	1.32	1.32	1.23	1.23	1020400	1.23	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230612	44.36	44.47	43.65	44.22	11600	44.22	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20230612	16.36	16.39	16.07	16.29	21000	16.1365	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230612	68.88	71.2	68.02	70.1	125500	70.1	up	up	correct
ET.US	PE	20230612	23.55	23.56	23.31	23.49	57500	23.49	down	down	correct
ETNB.US	89bio Inc	20230612	20.25	21.564	20.25	21.19	1211800	21.19	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20230612	3.9	3.93	3.81	3.88	17500	3.88	down	down	correct
ETSY.US	Etsy Inc	20230612	91.89	91.895	87.64	90.51	3498800	90.51	down	down	correct
EVBG.US	Everbridge Inc	20230612	26.39	27.8	26.36	27.31	493700	27.31	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230612	11.3	11.5	11.28	11.41	125200	11.41	up	up	correct
EVER.US	EverQuote Inc	20230612	7.94	8.31	7.81	7.99	302200	7.99	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230612	0.91	1	0.91	0.933	17600	0.933	up	up	correct
EVGN.US	Evogene Ltd	20230612	0.58	0.65	0.57	0.62	130500	0.62	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230612	3.78	3.93	3.655	3.82	6592600	3.82	up	up	correct
EVGOW.US	EVgo Equity Warrants	20230612	0.51	0.535	0.47	0.52	16983	0.52	up	up	correct
EVLO.US	Evelo Biosciences Inc	20230612	0.1001	0.102	0.088	0.095	97835	1.9	down	down	correct
EVLV.US	Newhold Investment Corp	20230612	6.27	6.3	6.06	6.09	1328300	6.09	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230612	1.44	1.45	1.36	1.38	24528	1.38	down	down	correct
EVOK.US	Evoke Pharma Inc	20230612	1.48	1.63	1.48	1.62	21900	1.62	up	up	correct
EVOL.US	Evolving Systems Inc	20230612	0.85	0.85	0.7	0.76	33400	0.76	down	down	correct
EWBC.US	East West Bancorp Inc	20230612	52.77	54.41	52.37	53.17	1088800	53.17	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230612	16.5	16.575	16.07	16.32	290100	16.32	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20230612	9.65	9.94	9.34	9.55	159933	9.55	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230612	7.88	8.36	7.5	7.59	179800	7.59	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20230612	88.77	91.7	88.62	91.09	1415400	91.09	up	down	incorrect
EXC.US	Exelon Corporation	20230612	40.09	40.18	39.73	39.91	4738300	39.91	down	up	incorrect
EXEL.US	Exelixis Inc	20230612	19.29	19.33	18.99	19.09	3076600	19.09	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230612	6.351	7.04	6.01	6.72	735700	6.72	up	up	correct
EXLS.US	ExlService Holdings Inc	20230612	153.94	155.34	153.22	154.19	225300	154.19	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20230612	115.52	116.65	114.18	116.17	1162600	116.17	up	up	correct
EXPE.US	Expedia Group Inc	20230612	111	111.41	109.17	110.81	2285400	110.81	down	down	correct
EXPI.US	eXp World Holdings Inc	20230612	20.74	21.61	18.89	19.05	4509600	19.05	down	up	incorrect
EXPO.US	Exponent Inc	20230612	96.61	97.8	96.49	97.57	308800	97.57	up	up	correct
EXTR.US	Extreme Networks Inc	20230612	23.55	24.4	23.45	24.07	3484700	24.07	up	up	correct
EYE.US	National Vision Holdings Inc	20230612	26.16	26.24	25.855	26.09	1079400	26.09	down	down	correct
EYEN.US	Eyenovia Inc	20230612	2.82	2.93	2.81	2.86	188100	2.86	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230612	6.12	6.5	6.05	6.31	367600	6.31	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230612	2.12	2.3	2.12	2.18	16900	2.18	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230612	1.78	1.79	1.45	1.57	76400	1.57	down	down	correct
EZPW.US	EZCORP Inc	20230612	8.57	8.7	8.55	8.66	573100	8.66	up	up	correct
FA.US	First Advantage Corporation Common Stock	20230612	13.8	14.08	13.8	13.99	338900	13.99	up	up	correct
FAMI.US	Farmmi Inc	20230612	0.44	0.45	0.43	0.44	105800	0.44
FANG.US	Diamondback Energy Inc	20230612	129.42	132	128.55	129.74	1697400	129.74	up	down	incorrect
FANH.US	Fanhua Inc	20230612	7.68	8.06	7.59	7.85	37900	7.85	up	up	correct
FARM.US	Farmer Bros. Co	20230612	3.01	3.1	2.95	2.99	537100	2.99	down	down	correct
FARO.US	FARO Technologies Inc	20230612	15.34	15.48	14.93	15.45	280100	15.45	up	up	correct
FAST.US	Fastenal Company	20230612	54.88	55.28	54.48	55.16	3198600	55.16	up	up	correct
FAT.US	FAT Brands Inc	20230612	6.81	7.043	6.64	6.82	10500	6.82	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20230612	5.865	5.865	5.865	5.865	217	5.865
FATBP.US	FAT Brands Inc	20230612	15.02	15.3	15.02	15.28	4500	15.28	up	up	correct
FATBW.US	FAT Brands Inc	20230612	3.9365	3.9365	3.9365	3.9365	1	3.9365
FATE.US	Fate Therapeutics Inc	20230612	4.91	5.44	4.75	5.41	4165800	5.41	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230612	10.66	10.66	10.66	10.66	0	10.66
FBIO.US	Fortress Biotech Inc	20230612	0.59	0.6	0.57	0.59	326200	0.59
FBIOP.US	Fortress Biotech Inc	20230612	18.46	18.46	17.35	17.9658	20102	17.7681	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230612	30.5	31.34	30.29	30.61	35600	30.61	up	up	correct
FBMS.US	The First Bancshares Inc	20230612	28.43	28.75	27.93	27.97	78800	27.97	down	down	correct
FBNC.US	First Bancorp	20230612	32.87	34.58	32.76	33.1	245836	32.8605	up	up	correct
FBRT.US	PE	20230612	19.8	20.15	19.8	19.89	5733	19.4252	up	up	correct
FBRX.US	Forte Biosciences Inc	20230612	0.982	1.02	0.98	1.02	15800	1.02	up	up	correct
FCAP.US	First Capital Inc	20230612	29.09	29.97	27.88	29.97	3000	29.6938	up	up	correct
FCBC.US	First Community Bankshares Inc	20230612	30.63	30.71	30	30.24	45300	30.24	down	down	correct
FCCO.US	First Community Corporation	20230612	18.3	18.44	18.06	18.2	19387	18.2	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20230612	2.32	2.64	2.26	2.6	29215000	2.6	up	up	correct
FCFS.US	FirstCash Inc	20230612	96.65	96.97	95	95.63	207500	95.63	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230612	1274.77	1291.55	1248.42	1268.63	152700	1268.63	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230612	19.88	19.88	19.7	19.71	5600	19.71	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20230612	4.54	4.54	4.54	4.54	0	4.54
FCREX.US	FCREX	20230612	11.93	11.93	11.93	11.93	0	11.93
FCRIX.US	FCRIX	20230612	11.97	11.97	11.97	11.97	0	11.97
FCRUX.US	FCRUX	20230612	11.9	11.9	11.9	11.9	0	11.9
FCUV.US	Focus Universal Inc. Common Stock	20230612	1.52	1.92	1.52	1.87	117700	1.87	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230612	45.63	46.97	45	46.68	16700	46.68	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230612	22.23	23.54	21.77	22.94	905800	22.94	up	up	correct
FDUS.US	Fidus Investment Corporation	20230612	19.85	20.15	19.8243	20	137336	19.6974	up	up	correct
FECAX.US	FECAX	20230612	23.47	23.47	23.47	23.47	0	23.47
FEIM.US	Frequency Electronics Inc	20230612	6.44	6.44	6.44	6.44	500	6.44
FELE.US	Franklin Electric Co. Inc	20230612	99.14	99.44	97.92	98.45	157800	98.45	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230612	0.71	0.71	0.66	0.68	6300	0.68	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230612	8.61	8.86	8.48	8.78	172700	8.78	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230612	10.64	10.64	10.64	10.64	3	10.64
FFBC.US	First Financial Bancorp	20230612	21.79	22.05	21.28	21.46	298300	21.46	down	up	incorrect
FFBW.US	FFBW Inc	20230612	11.15	11.15	11.15	11.15	301	11.15
FFIC.US	Flushing Financial Corporation	20230612	14.38	14.85	14.06	14.49	147200	14.49	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230612	0.345	0.351	0.308	0.316	95318600	0.316	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230612	0.0756	0.0797	0.06	0.06	277339	0.06	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230612	29.29	29.79	28.8	29.03	593500	28.8576	down	down	correct
FFIV.US	F5 Networks Inc	20230612	146.96	149.7	146.95	148.65	452600	148.65	up	up	correct
FFNW.US	First Financial Northwest Inc	20230612	11.03	11.14	10.66	10.66	2700	10.66	down	down	correct
FFWM.US	First Foundation Inc	20230612	5	5.17	4.78	4.89	812200	4.89	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20230612	15.08	15.22	13.37	14.17	42409	14.0035	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230612	19.4	19.5	19.4	19.5	1744	19.5	up	up	correct
FGEN.US	FibroGen Inc	20230612	17.15	17.76	16.905	17.2	1671400	17.2	up	up	correct
FGF.US	FG Financial Group Inc	20230612	1.81	1.9	1.8	1.89	28800	1.89	up	up	correct
FGFPP.US	FG Financial Group Inc	20230612	15.5	15.5	14.66	14.66	1300	14.66	down	down	correct
FHB.US	First Hawaiian Inc	20230612	19.13	19.625	19.015	19.24	829600	19.24	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230612	9.9	10.11	9.9	10.11	900	10.11	up	down	incorrect
FHN.US	PF	20230612	15.94	15.94	15.635	15.93	5370	15.6259	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230612	8	8.81	8	8.55	154600	8.55	up	down	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20230612	10.4801	10.4801	10.4801	10.4801	0	10.4801
FIBK.US	First Interstate BancSystem Inc	20230612	25	25.56	24.6	24.81	530000	24.81	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230612	10.6	10.62	10.32	10.32	33200	10.32	down	down	correct
FICVU.US	Frontier Investment Corp Units	20230612	10.36	10.36	10.36	10.36	0	10.36
FICVW.US	Frontier Investment Corp Warrants	20230612	0.1201	0.16	0.1201	0.1201	7683	0.1201
FINW.US	FinWise Bancorp Common Stock	20230612	8.79	9.02	8.79	9	7100	9	up	up	correct
FISI.US	Financial Institutions Inc	20230612	17.21	17.36	16.62	16.85	253100	16.5595	down	down	correct
FISV.US	Fiserv Inc	20230612	117.05	117.77	116.64	117.63	3573019	117.63	up	down	incorrect
FITB.US	Fifth Third Bancorp	20230612	26.29	27.06	25.43	25.92	8790897	25.5951	down	down	correct
FITBI.US	Fifth Third Bancorp	20230612	24.81	24.95	24.7	24.86	27900	24.4486	up	up	correct
FITBO.US	Fifth Third Bancorp	20230612	22.89	22.89	22.29	22.725	12000	22.4142	down	down	correct
FITBP.US	Fifth Third Bancorp	20230612	24.57	24.62	23.8	23.95	20600	23.5781	down	down	correct
FIVE.US	Five Below Inc	20230612	185.52	187.87	184.76	186.27	593700	186.27	up	up	correct
FIVN.US	Five9 Inc	20230612	73.89	77.97	73.79	77.75	1175200	77.75	up	up	correct
FIXX.US	Homology Medicines Inc	20230612	1.14	1.14	1.09	1.12	77300	1.12	down	down	correct
FIZZ.US	National Beverage Corp	20230612	47.84	47.95	47.19	47.39	134200	47.39	down	down	correct
FKWL.US	Franklin Wireless Corp	20230612	3.65	3.7	3.65	3.7	12200	3.7	up	down	incorrect
FLEX.US	Flex Ltd	20230612	26.38	26.74	26.36	26.69	3134000	26.69	up	up	correct
FLGC.US	Flora Growth Corp	20230612	3.64	3.64	2.935	3.07	275400	3.07	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230612	38.04	39	37.65	38.52	199500	38.52	up	up	correct
FLIC.US	The First of Long Island Corporation	20230612	12.1	12.45	11.92	12.1	128903	12.1
FLL.US	Full House Resorts Inc	20230612	6.77	6.96	6.76	6.77	137300	6.77
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230612	26.32	27.62	25.4	27.45	1665000	27.45	up	up	correct
FLNT.US	Fluent Inc	20230612	0.63	0.7	0.63	0.67	301300	0.67	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230612	4.1	4.259	4.05	4.13	36400	4.13	up	up	correct
FLWS.US	1	20230612	8.22	8.22	7.78	7.9	684100	7.9	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230612	16.91	19.0599	16.47	19.02	6136	18.8693	up	up	correct
FLYW.US	Flywire Corporation	20230612	32	32.54	31.72	32.16	781000	32.16	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20230612	24.59	24.59	22.54	22.63	22349	22.63	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230612	25.8	26.07	25.365	25.62	38212	25.62	down	down	correct
FMIV.US	Forum Merger IV Corporation	20230612	10.28	10.28	10.28	10.28	1	10.28
FMIVU.US	Forum Merger IV Corporation	20230612	10.81	10.81	10.81	10.81	68	10.81
FMIVW.US	Forum Merger IV Corporation	20230612	0.1	0.13	0.0794	0.09	6176	0.09	down	down	correct
FMNB.US	Farmers National Banc Corp	20230612	12.58	12.75	12.49	12.55	93500	12.55	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230612	6.19	6.19	6.19	6.19	600	6.19
FNCH.US	Finch Therapeutics Group Inc	20230612	8.09	16.74	7.749	11.5	1030000	11.5	up	up	correct
FNKO.US	Funko Inc	20230612	12.99	13.135	12.85	12.9	270900	12.9	down	down	correct
FNLC.US	The First Bancorp Inc	20230612	26.18	26.35	25.3332	25.75	12312	25.75	down	up	incorrect
FNVTU.US	Finnovate Acquisition Corp. Units	20230612	11.53	11.53	11.53	11.53	100	11.53
FNWB.US	First Northwest Bancorp	20230612	11.75	11.77	11.5	11.61	5400	11.61	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20230612	21.5	21.5	21.25	21.25	3300	20.9503	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230612	52.27	52.44	52.27	52.4	571600	52.4	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20230612	12.84	13.27	12.84	12.98	2823400	12.98	up	up	correct
FONR.US	FONAR Corporation	20230612	17.8	18.2	17.8	17.9	31200	17.9	up	up	correct
FORA.US	Forian Inc	20230612	2.37	2.4	2.28	2.38	15500	2.38	up	up	correct
FORD.US	Forward Industries Inc	20230612	1.01	1.02	1	1.02	9200	1.02	up	up	correct
FORM.US	FormFactor Inc	20230612	30.81	31.29	30.67	31.07	390000	31.07	up	up	correct
FORR.US	Forrester Research Inc	20230612	29.17	29.81	28.96	29.61	39600	29.61	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230612	71.75	71.75	71.75	71.75	56	71.75
FOSL.US	Fossil Group Inc	20230612	2.29	2.39	2.25	2.31	295300	2.31	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230612	17.7	17.7	17.52	17.52	1300	17.52	down	down	correct
FOX.US	Fox Corporation	20230612	31.4	31.62	31.16	31.36	935175	31.36	down	down	correct
FOXA.US	Fox Corporation	20230612	33.51	33.795	33.285	33.49	3060200	33.49	down	down	correct
FOXF.US	Fox Factory Holding Corp	20230612	93.69	94.07	92.68	92.92	202800	92.92	down	down	correct
FPAY.US	FlexShopper Inc	20230612	1.17	1.17	1.12	1.15	7500	1.15	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230612	27.96	28.11	27.5	28.11	9100	28.11	up	up	correct
FRBA.US	First Bank	20230612	11.14	11.29	10.97	11	20400	11	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230612	1.13	1.15	1.07	1.11	620200	1.11	down	down	correct
FREE.US	Whole Earth Brands Inc	20230612	2.87	2.87	2.65	2.69	352200	2.69	down	up	incorrect
FREEW.US	FREEW	20230612	0.1095	0.1186	0.072	0.0753	5359	0.0753	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230612	0.37	0.4	0.37	0.4	67300	0.4	up	up	correct
FRG.US	Franchise Group Inc	20230612	29.01	29.02	28.92	28.96	645700	28.96	down	down	correct
FRGAP.US	Franchise Group Inc	20230612	24.66	24.787	24.6	24.7	9100	24.2326	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20230612	8.39	8.54	8.36	8.36	32300	8.36	down	down	correct
FRHC.US	Freedom Holding Corp	20230612	81.88	82.4	81.352	82.37	115400	82.37	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230612	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20230612	2.39	2.39	2.2	2.33	62700	2.33	down	down	correct
FRME.US	First Merchants Corporation	20230612	28.88	29.44	28.07	28.46	248900	28.46	down	down	correct
FROG.US	JFrog Ltd	20230612	26.15	26.32	25.81	25.92	963800	25.92	down	down	correct
FROPX.US	FROPX	20230612	17.97	17.97	17.97	17.97	0	17.97
FRPH.US	FRP Holdings Inc	20230612	60.03	61	59.54	59.9	16700	59.9	down	down	correct
FRPT.US	Freshpet Inc	20230612	66.58	66.94	65.44	66.65	321400	66.65	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230612	15.75	16.21	15.645	16.17	1957200	16.17	up	up	correct
FRST.US	Primis Financial Corp	20230612	8.3	8.3	8.07	8.18	47200	8.18	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230612	2.4	2.433	2.35	2.38	18400	2.38	down	down	correct
FSBC.US	Five Star Bancorp	20230612	21.19	22.62	21.19	21.92	19907	21.92	up	up	correct
FSBW.US	FS Bancorp Inc	20230612	31.24	31.24	30.27	30.49	12900	30.49	down	down	correct
FSEA.US	First Seacoast Bancorp	20230612	7.95	7.95	7.77	7.8	16500	7.8	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230612	13.59	13.65	13.19	13.25	6700	13.1084	down	up	incorrect
FSLR.US	First Solar Inc	20230612	191.33	197.9	189.69	196.24	1427600	196.24	up	down	incorrect
FSRX.US	FinServ Acquisition Corp. II	20230612	10.168	10.17	10.168	10.17	100200	10.17	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20230612	10	10	10	10	0	10
FSRXW.US	FinServ Acquisition Corp. II	20230612	0.0301	0.0301	0.0301	0.0301	1400	0.0301
FSTR.US	L.B. Foster Company	20230612	14.1	14.24	13.23	14.15	49400	14.15	up	down	incorrect
FSV.US	FirstService Corporation	20230612	146	146.56	145.57	145.98	23825	145.7593	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20230612	10.17	10.17	10.17	10.17	0	10.17
FTCI.US	FTC Solar Inc	20230612	2.7	2.75	2.575	2.6	1618900	2.6	down	down	correct
FTDR.US	Frontdoor Inc	20230612	31.83	32.13	31.45	31.81	590500	31.81	down	down	correct
FTEK.US	Fuel Tech Inc	20230612	1.35	1.38	1.3	1.34	70000	1.34	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20230612	1.33	1.36	1.3	1.36	15700	1.36	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20230612	6.59	6.7	6.371	6.64	22500	6.64	up	up	correct
FTNT.US	Fortinet Inc	20230612	68.2	69.98	68.13	69.84	5487200	69.84	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230612	3.02	3.15	2.965	2.99	419700	2.99	down	down	correct
FULT.US	Fulton Financial Corporation	20230612	12.92	13.335	12.88	12.99	2048394	12.8217	up	up	correct
FULTP.US	Fulton Financial Corporation	20230612	16.47	16.47	16.36	16.36	5800	16.0459	down	down	correct
FUNC.US	First United Corporation	20230612	15.51	15.51	15.1025	15.24	16752	15.24	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230612	7.9	7.9	7.79	7.8	63200	7.8	down	down	correct
FUSB.US	First US Bancshares Inc	20230612	7.25	7.26	7.17	7.23	73400	7.23	down	up	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20230612	5	5.1	4.89	4.91	50193	4.91	down	down	correct
FUTU.US	Futu Holdings Limited	20230612	41.86	42.15	40.67	40.82	1095900	40.82	down	down	correct
FUV.US	Arcimoto Inc	20230612	1.59	1.7	1.51	1.61	323100	1.61	up	up	correct
FVCB.US	FVCBankcorp Inc	20230612	10.46	10.64	10.27	10.28	26500	10.28	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230612	10.74	10.74	10.74	10.74	400	10.74
FWBI.US	First Wave BioPharma Inc	20230612	1.31	1.31	1.115	1.142	149300	1.142	down	down	correct
FWONA.US	Formula One Group	20230612	68	69.28	67.46	69	185000	69	up	down	incorrect
FWONK.US	Formula One Group	20230612	75.57	77.545	75.38	77.2	791000	77.2	up	up	correct
FWRD.US	Forward Air Corporation	20230612	101.96	102.29	100.63	101.74	124800	101.74	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230612	16.81	17.2	16.74	16.86	312100	16.86	up	up	correct
FXNC.US	First National Corporation	20230612	15.5	16.29	15	15.82	48400	15.82	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20230612	16.76	17.455	16.61	17.17	3141900	17.17	up	up	correct
GABC.US	German American Bancorp Inc	20230612	30.31	30.4	29.37	29.43	75200	29.43	down	down	correct
GAIA.US	Gaia Inc	20230612	2.5	2.58	2.46	2.58	34200	2.58	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230612	12.97	13.39	12.9	13.2	161192	13.1186	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230612	23.49	23.49	23.49	23.49	15	23.49
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230612	22.4	22.4	22.4	22.4	138	22.4
GALT.US	Galectin Therapeutics Inc	20230612	1.51	1.57	1.43	1.46	82000	1.46	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230612	10.87	11.49	10.85	11.32	127800	11.32	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20230612	10.3	10.3	10.3	10.3	1	10.3
GAMCU.US	Golden Arrow Merger Corp	20230612	10.36	10.37	10.3	10.3	1200	10.3	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20230612	3.58	3.6539	3.5	3.5	18512	3.5	down	down	correct
GAN.US	GAN Limited	20230612	1.38	1.45	1.35	1.4	125338	1.4	up	up	correct
GANX.US	Gain Therapeutics Inc	20230612	4.94	4.98	4.81	4.87	45800	4.87	down	up	incorrect
GASS.US	StealthGas Inc	20230612	3.17	3.17	3.12	3.13	206100	3.13	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230612	10.21	10.22	10.21	10.22	4000	10.22	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230612	10.17	10.26	10.17	10.23	700	10.23	up	up	correct
GATEW.US	Marblegate Acquisition Corp. Warrant	20230612	0.05	0.05	0.05	0.05	0	0.05
GBCI.US	Glacier Bancorp Inc	20230612	34.71	36.795	34.33	36.15	1837017	36.15	up	up	correct
GBDC.US	Golub Capital BDC Inc	20230612	13.45	13.52	13.41	13.49	740400	13.49	up	up	correct
GBIO.US	Generation Bio Co	20230612	4.84	5.4	4.74	5.15	213300	5.15	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230612	33.5	34.2908	32.5	33.75	40320	33.5004	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230612	0.67	0.706	0.65	0.653	22600	0.653	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230612	8.55	8.55	8.55	8.55	500	8.55
GBRGW.US	Goldenbridge Acquisition Limited	20230612	0.198	0.25	0.198	0.2394	72320	0.2394	up	up	correct
GCBC.US	Greene County Bancorp Inc	20230612	31.39	31.39	29.88	30.12	11964	30.12	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230612	7.03	7.16	6.56	7.07	371200	7.07	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20230612	0.34	0.34	0.34	0.34	3300	0.34
GCREX.US	Griffin Institutional Access Real Estate	20230612	25.44	25.44	25.44	25.44	0	25.44
GDEN.US	Golden Entertainment Inc	20230612	45.3	45.54	44.61	45.05	203900	45.05	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230612	7.18	7.35	7.01	7.25	16600	7.25	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20230612	0.1075	0.1075	0.1075	0.1075	850	0.1075
GDRX.US	GoodRx Holdings Inc	20230612	5.5	5.7	5.48	5.65	868600	5.65	up	up	correct
GDS.US	GDS Holdings Limited	20230612	11.46	12.26	11.27	11.97	1726000	11.97	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230612	9.75	10.05	9.75	10.03	387000	10.03	up	up	correct
GECC.US	Great Elm Capital Corporation	20230612	8.02	8.05	7.93	7.946	154100	7.5984	down	down	correct
GECCM.US	GECCM	20230612	24.92	24.95	24.92	24.95	600	24.5332	up	up	correct
GECCN.US	Great Elm Capital	20230612	24.72	24.813	24.62	24.813	1800	24.4134	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230612	23.87	23.87	23.87	23.87	201	23.5089
GEG.US	Great Elm Group Inc	20230612	2.18	2.19	2.1	2.17	5300	2.17	down	down	correct
GENC.US	Gencor Industries Inc	20230612	14.48	14.8	14.32	14.73	93755	14.73	up	up	correct
GENE.US	Genetic Technologies Limited	20230612	0.97	1	0.96	0.99	51700	0.99	up	up	correct
GEOS.US	Geospace Technologies Corporation	20230612	8.28	8.44	8.16	8.16	5500	8.16	down	down	correct
GERN.US	Geron Corporation	20230612	3.6	3.64	3.37	3.39	10084500	3.39	down	down	correct
GEVO.US	Gevo Inc	20230612	1.52	1.56	1.47	1.51	5967000	1.51	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230612	5.77	5.77	5.51	5.61	618900	5.61	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230612	0.312	0.328	0.26	0.308	10899	0.308	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230612	60.3	62.33	60.13	62.3	1756000	62.3	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20230612	14.74	15.03	14.4	14.6	632200	14.6	down	down	correct
GH.US	Guardant Health Inc	20230612	33.16	34.75	32.6	34.73	2721100	34.73	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20230612	12.46	12.73	12.2	12.27	13500	12.27	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230612	6.02	6.359	6	6.33	13000	6.33	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230612	3.28	3.28	3.17	3.24	26800	3.24	down	down	correct
GIGM.US	GigaMedia Limited	20230612	1.48	1.48	1.45	1.46	900	1.46	down	down	correct
GIII.US	G	20230612	20.18	20.24	19.8	19.98	521900	19.98	down	down	correct
GILD.US	Gilead Sciences Inc	20230612	78.2	78.3	76.81	77.86	5687100	77.1156	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230612	5.7	5.79	5.62	5.68	157100	5.68	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230612	4.09	4.12	4.011	4.04	4600	4.0014	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230612	26.97	26.97	26.97	26.97	0	26.97
GLAD.US	Gladstone Capital Corporation	20230612	9.71	9.82	9.71	9.8	139951	9.7186	up	down	incorrect
GLBE.US	Global	20230612	37.43	38.3	36.63	37.97	1659500	37.97	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230612	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230612	0.91	0.93	0.89	0.93	77600	0.93	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20230612	7.55	8	7.55	8	3100	8	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230612	7.21	7.46	7.11	7.42	270600	7.42	up	up	correct
GLG.US	TD Holdings Inc	20230612	0.7	0.7	0.65	0.68	128600	0.68	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230612	4.42	4.69	4.01	4.09	18400	4.09	down	up	incorrect
GLNG.US	Golar LNG Limited	20230612	22.08	22.23	21.64	21.68	864900	21.68	down	down	correct
GLPG.US	Galapagos NV	20230612	41.4	42.75	40.91	42.24	367400	42.24	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20230612	49.76	49.86	49.15	49.46	1097800	48.7496	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230612	9.97	10.05	9.88	9.9	66900	9.9	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230612	26.6	26.6	26.6	26.6	0	26.6
GLSI.US	Greenwich LifeSciences Inc	20230612	11.02	11.5	10.96	11.3	12000	11.3	up	up	correct
GLTO.US	Galecto Inc	20230612	2.22	2.22	2.08	2.1	15400	2.1	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230612	6.58	7.09	6.58	6.85	225200	6.85	up	up	correct
GLYC.US	GlycoMimetics Inc	20230612	1.81	1.88	1.78	1.84	257200	1.84	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20230612	1.83	1.89	1.79	1.85	78200	1.85	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230612	5.1	5.164	4.91	4.94	2000	4.8681	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230612	0.035	0.0351	0.035	0.035	2410	0.035
GMDA.US	Gamida Cell Ltd	20230612	2.12	2.15	1.96	1.98	3223700	1.98	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230612	26.11	26.11	26.11	26.11	0	26.11
GMVD.US	G Medical Innovations Holdings Ltd	20230612	0.38	0.395	0.38	0.387	159100	0.387	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230612	1.5	1.62	1.5	1.62	1813	1.62	up	up	correct
GNFT.US	Genfit SA	20230612	4.27	4.32	4.08	4.32	11200	4.32	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230612	2.42	2.55	2.17	2.22	54000	2.22	down	down	correct
GNPX.US	Genprex Inc	20230612	0.9	0.93	0.9	0.928	90600	0.928	up	up	correct
GNSS.US	Genasys Inc	20230612	2.61	2.8	2.55	2.7	28700	2.7	up	up	correct
GNTX.US	Gentex Corporation	20230612	27.71	28	27.64	27.96	1035100	27.96	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230612	26.6	27	26.1601	26.84	21424	26.6132	up	up	correct
GNUS.US	Genius Brands International Inc	20230612	2.43	2.45	2.377	2.41	156400	2.41	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20230612	27.98	29.14	27.84	29.04	1074800	29.04	up	up	correct
GOCO.US	GoHealth Inc	20230612	19.48	20.41	19.27	19.69	41400	19.69	up	up	correct
GOEV.US	Canoo Inc	20230612	0.532	0.555	0.525	0.538	15639000	0.538	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230612	0.0786	0.0786	0.068	0.07	116344	0.07	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230612	7.63	7.64	7.52	7.55	1039100	7.55	down	up	incorrect
GOGN.US	UN	20230612	11.06	11.06	11.06	11.06	100	11.06
GOGO.US	Gogo Inc	20230612	16.895	17.22	16.74	17.01	829200	17.01	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230612	12.755	12.79	12.41	12.58	338061	12.4783	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20230612	18.85	18.85	18.27	18.4	1500	18.2624	down	down	correct
GOOG.US	Alphabet Inc	20230612	123.395	124.75	122.35	124.35	22289631	124.35	up	up	correct
GOOGL.US	Alphabet Inc	20230612	122.785	124.05	121.66	123.64	28338740	123.64	up	up	correct
GOSS.US	Gossamer Bio Inc	20230612	1.17	1.26	1.13	1.15	1935900	1.15	down	down	correct
GOVX.US	GeoVax Labs Inc	20230612	0.5733	0.5899	0.55	0.5597	191666	0.5597	down	down	correct
GOVXW.US	GeoVax Labs Inc	20230612	0.245	0.245	0.21	0.2205	1672	0.2205	down	down	correct
GP.US	GreenPower Motor Company Inc	20230612	2.53	2.65	2.5	2.63	47535	2.63	up	up	correct
GPP.US	Green Plains Partners LP	20230612	12.7	12.79	12.62	12.75	17900	12.75	up	up	correct
GPRE.US	Green Plains Inc	20230612	31.62	32.09	31.2	31.98	436800	31.98	up	up	correct
GPRO.US	GoPro Inc	20230612	4.18	4.26	4.18	4.23	982200	4.23	up	up	correct
GRBK.US	Green Brick Partners Inc	20230612	55.77	56.53	53.79	56.27	456700	56.27	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230612	4.21	4.9	4.077	4.74	880700	4.74	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20230612	11.205	11.205	11.205	11.205	0	11.205
GRCYU.US	Greencity Acquisition Corporation	20230612	11.46	11.46	11.46	11.46	0	11.46
GREE.US	Greenidge Generation Holdings Inc	20230612	1.8	1.8	1.61	1.62	219900	1.62	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230612	4.48	4.48	4.1	4.1	1300	4.1	down	down	correct
GRFS.US	Grifols S.A	20230612	8.71	8.87	8.64	8.82	888100	8.82	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230612	27.51	27.51	27.51	27.51	0	27.51
GRIL.US	Muscle Maker Inc	20230612	1.25	1.31	1.25	1.295	94100	1.295	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230612	8.71	8.94	8.7	8.7	24027	8.7	down	down	correct
GRMN.US	Garmin Ltd	20230612	105.11	106.56	104.84	106.36	704600	105.6286	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230612	1.84	1.9	1.78	1.78	12570	1.78	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230612	0.4	0.54	0.382	0.518	4173900	0.518	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230612	2	2	1.99	1.99	482	1.99	down	down	correct
GROW.US	U.S. Global Investors Inc	20230612	2.8321	2.8324	2.75	2.78	15748	2.78	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230612	2.83	3.02	2.77	2.94	75400	2.94	up	up	correct
GRPN.US	Groupon Inc	20230612	5.19	5.3	4.99	5.04	748500	5.04	down	down	correct
GRTS.US	Gritstone bio Inc	20230612	2.45	2.47	2.31	2.33	823700	2.33	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20230612	3.23	3.49	3.2	3.42	1040900	3.42	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20230612	58.52	62.34	58.52	62.27	36100	62.27	up	up	correct
GRWG.US	GrowGeneration Corp	20230612	3.7	3.83	3.629	3.81	896400	3.81	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230612	54.9	54.9	53.235	53.52	19080	53.1075	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230612	60.61	62.36	60.08	62.1	256700	62.1	up	up	correct
GSIT.US	GSI Technology Inc	20230612	7.25	7.55	6.98	7.42	654600	7.42	up	up	correct
GSM.US	Ferroglobe PLC	20230612	5.04	5.14	4.96	5.07	1035600	5.07	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230612	0.59	0.59	0.57	0.57	49400	0.57	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20230612	0.01	0.014	0.01	0.01	136944	0.01
GSRDX.US	GSRDX	20230612	9.5	9.5	9.5	9.5	0	9.5
GSREX.US	GSREX	20230612	9.48	9.48	9.48	9.48	0	9.48
GSRHX.US	GSRHX	20230612	9.99	9.99	9.99	9.99	0	9.99
GSRJX.US	GSRJX	20230612	9.5	9.5	9.5	9.5	0	9.5
GSRQX.US	GSRQX	20230612	9.67	9.67	9.67	9.67	0	9.67
GT.US	The Goodyear Tire & Rubber Company	20230612	12.9	13.14	12.79	12.85	3560500	12.85	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230612	10.37	10.37	10.37	10.37	2	10.37
GTBP.US	GT Biopharma Inc	20230612	0.35	0.374	0.302	0.319	482900	0.319	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230612	1.78	1.78	1.74	1.768	7600	1.768	down	down	correct
GTH.US	Genetron Holdings Limited	20230612	0.881	0.92	0.881	0.89	24500	0.89	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230612	2.83	2.845	2.68	2.71	636200	2.71	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230612	2.91	3.06	2.91	3.06	3400	3.06	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230612	47.51	49.18	46.94	49.11	2295000	49.11	up	up	correct
GTX.US	Garrett Motion Inc	20230612	7.73	7.845	7.7	7.74	487189	7.74	up	down	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20230612	8.7	8.78	8.6	8.6	15342	8.6	down	down	correct
GURE.US	Gulf Resources Inc	20230612	2.73	2.75	2.65	2.65	4700	2.65	down	down	correct
GVP.US	GSE Systems Inc	20230612	0.46	0.49	0.46	0.48	50700	0.48	up	up	correct
GWRS.US	Global Water Resources Inc	20230612	12.43	12.45	12.08	12.28	38299	12.2554	down	down	correct
GYRO.US	Gyrodyne LLC	20230612	9.37	9.37	9.37	9.37	0	9.37
HA.US	Hawaiian Holdings Inc	20230612	9.32	9.76	9.29	9.56	1292300	9.56	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230612	16.27	16.77	16.01	16.15	181100	16.15	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230612	11.86	12.09	11.8	12.06	844000	12.06	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230612	4.12	4.2	4.08	4.09	3300	4.09	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230612	34.19	34.19	33.43	33.68	830700	33.68	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230612	0.75	0.79	0.7	0.715	280100	0.715	down	down	correct
HAS.US	Hasbro Inc	20230612	60.44	61.87	60.29	61.78	1066500	61.78	up	up	correct
HAYN.US	Haynes International Inc	20230612	49.27	51.59	49.27	51.23	41800	51.23	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20230612	10.95	11.33	10.8	10.96	18713000	10.8031	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230612	21.28	21.28	20.55	20.84	10400	20.84	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20230612	18.63	18.63	18.01	18.3	34600	18.3	down	down	correct
HBCP.US	Home Bancorp Inc	20230612	34.85	34.85	34.12	34.42	6900	34.42	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230612	5.44	5.88	5.22	5.85	283200	5.85	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230612	10.41	10.74	10.25	10.45	250962	10.45	up	up	correct
HBT.US	HBT Financial Inc	20230612	19.19	19.46	19.03	19.25	28200	19.25	up	up	correct
HCAT.US	Health Catalyst Inc	20230612	11.44	11.8	11.44	11.78	272600	11.78	up	up	correct
HCCI.US	Heritage	20230612	37.09	37.21	36.84	36.85	42000	36.85	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230612	3.67	3.75	3.583	3.73	35900	3.73	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230612	5.19	5.43	5.17	5.4	1500	5.4	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230612	0.01	0.01	0.01	0.01	480335	0.01
HCKT.US	The Hackett Group Inc	20230612	20.39	20.73	20.275	20.63	96947	20.5267	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230612	11.8	12	11.75	11.79	33300	11.79	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20230612	10.23	10.23	10.23	10.23	0	10.23
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20230612	10.245	10.245	10.245	10.245	0	10.245
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20230612	0.002	0.0026	0.0012	0.0013	15114	0.0013	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230612	13.93	14.81	13.93	14.4	781000	14.4	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20230612	3.03	3.25	3.01	3.02	36600	3.02	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230612	10.232	10.232	10.232	10.232	319	10.232
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230612	10.29	10.29	10.29	10.29	0	10.29
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230612	0.1001	0.1484	0.1	0.1	5471	0.1	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20230612	2.07	2.17	2.07	2.11	18000	2.11	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20230612	9.5	9.76	9.46	9.68	412900	9.68	up	up	correct
HEAR.US	Turtle Beach Corporation	20230612	11.09	11.46	11	11.34	137100	11.34	up	up	correct
HEES.US	H&E Equipment Services Inc	20230612	42.43	43.58	42.15	42.86	171600	42.86	up	up	correct
HELE.US	Helen of Troy Limited	20230612	99.98	100.52	98.42	99.39	303000	99.39	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230612	10.72	11.43	10.35	10.44	129200	10.44	down	up	incorrect
HEPS.US	D	20230612	1.13	1.25	1.11	1.2	1007900	1.2	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20230612	0.8	0.836	0.8	0.814	329900	0.814	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230612	13.52	13.52	13.49	13.51	3100	13.51	down	down	correct
HFFG.US	HF Foods Group Inc	20230612	4.16	4.26	4.049	4.1	39400	4.1	down	down	correct
HFWA.US	Heritage Financial Corporation	20230612	17.35	17.49	16.73	17.02	270300	17.02	down	down	correct
HGBL.US	Heritage Global Inc	20230612	3.85	3.85	3.6	3.77	183900	3.77	down	up	incorrect
HGEN.US	Humanigen Inc	20230612	0.15	0.15	0.15	0.15	894800	0.15
HHGC.US	HHG Capital Corporation Ordinary Shares	20230612	10.6	10.6	10.6	10.6	0	10.6
HHGCU.US	HHG Capital Corp Unit	20230612	11.14	11.14	11.14	11.14	98	11.14
HHR.US	HeadHunter Group PLC	20230612	15.03	15.03	15.03	15.03	0	15.03
HIBB.US	Hibbett Inc	20230612	36.67	37.94	36.12	37.63	423800	37.63	up	up	correct
HIFS.US	Hingham Institution for Savings	20230612	217.89	222.64	216.74	218.36	11200	218.36	up	up	correct
HIHO.US	Highway Holdings Limited	20230612	2.3	2.41	2.3	2.41	15400	2.41	up	up	correct
HIMX.US	Himax Technologies Inc	20230612	7.39	7.6	7.37	7.56	852388	7.056	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230612	1.26	1.32	1.25	1.32	133400	1.32	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20230612	3	3.12	2.96	3.1	850700	3.1	up	down	incorrect
HLIT.US	Harmonic Inc	20230612	18.03	18.24	17.95	18.04	1041200	18.04	up	up	correct
HLMN.US	Hillman Solutions Corp	20230612	8.74	8.95	8.65	8.93	733800	8.93	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20230612	75.37	76.129	74.49	75.36	237400	74.9208	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20230612	0.516	0.534	0.5	0.517	675600	0.517	up	up	correct
HMNF.US	HMN Financial Inc	20230612	18.99	19.5	18.99	19.1	2100	19.1	up	down	incorrect
HMPT.US	Home Point Capital Inc	20230612	2.32	2.32	2.31	2.31	39814	2.31	down	down	correct
HMST.US	HomeStreet Inc	20230612	6.52	6.85	6.26	6.47	490900	6.47	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230612	7.04	7.62	7	7.24	5500	7.24	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230612	23	23	23	23	0	22.695
HNRG.US	Hallador Energy Company	20230612	8.06	8.165	7.87	7.87	107900	7.87	down	down	correct
HNST.US	The Honest Company Inc	20230612	1.51	1.695	1.5	1.65	1081300	1.65	up	up	correct
HOFT.US	Hooker Furniture Corporation	20230612	17.73	18.15	17.72	18.07	58600	17.8548	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230612	8.05	8.25	7.95	8.19	11200	8.19	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230612	0.0609	0.0609	0.0501	0.0501	16290	0.0501	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230612	17.9	17.93	17.5	17.53	241200	17.53	down	up	incorrect
HOLX.US	Hologic Inc	20230612	77.67	78.54	77.19	78.46	1778800	78.46	up	up	correct
HON.US	Honeywell International Inc	20230612	198.21	198.95	196.63	198.5	1680700	198.5	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20230612	9.33	9.43	9	9.14	136692	9.14	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230612	9.36	9.41	9.23	9.36	6510300	9.36
HOOK.US	HOOKIPA Pharma Inc	20230612	1.02	1.02	0.858	0.89	2311600	0.89	down	down	correct
HOPE.US	Hope Bancorp Inc	20230612	9.03	9.24	8.85	8.95	904400	8.95	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20230612	2.95	2.99	2.79	2.92	289300	2.92	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230612	3.559	3.559	3.25	3.37	34400	3.37	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230612	14.52	14.98	14.23	14.41	136100	14.41	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230612	9.2	9.2	9.2	9.2	0	9.2
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230612	10.15	10.15	10.15	10.15	0	10.15
HPLTU.US	Home Plate Acquisition Corp	20230612	10.24	10.24	10.24	10.24	1	10.24
HQI.US	HireQuest Inc	20230612	28.68	28.68	26.9	27.04	39300	27.04	down	down	correct
HQY.US	HealthEquity Inc	20230612	64.69	65.2	63.52	64.09	467100	64.09	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20230612	34.94	35.54	34.56	35.27	624600	35.27	up	up	correct
HROW.US	Harrow Health Inc	20230612	20.51	20.82	20.13	20.23	315200	20.23	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230612	23.9	23.9	23.724	23.9	6700	23.9
HRTX.US	Heron Therapeutics Inc	20230612	1.25	1.4	1.225	1.3	2471266	1.3	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20230612	12.11	12.2	12.02	12.07	345200	11.96	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230612	0.175	0.175	0.155	0.172	525800	0.172	down	down	correct
HSIC.US	Henry Schein Inc	20230612	75	75.67	74.7	75.54	684400	75.54	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230612	26.5	26.74	26.05	26.6	87800	26.6	up	up	correct
HSKA.US	Heska Corporation	20230612	119.96	120.03	119.96	119.99	394433	119.99	up	up	correct
HSON.US	Hudson Global Inc	20230612	22.29	22.86	22.29	22.56	4200	22.56	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230612	17.73	17.835	17.49	17.62	4196043	17.4601	down	down	correct
HSTM.US	HealthStream Inc	20230612	23.61	23.85	23.49	23.81	56700	23.81	up	up	correct
HSTO.US	Histogen Inc	20230612	0.83	0.89	0.83	0.83	13900	0.83
HTBI.US	HomeTrust Bancshares Inc	20230612	22.1	22.65	21.61	21.9	31100	21.9	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20230612	8.61	8.82	8.45	8.6	202600	8.6	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230612	0.71	0.7275	0.5124	0.5906	831152	0.5906	down	down	correct
HTHT.US	Huazhu Group Limited	20230612	42.91	43.78	42.63	43.5	2058200	43.5	up	up	correct
HTIA.US	Healthcare Trust Inc	20230612	16.51	17.41	16.51	17.39	5200	17.39	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230612	18.75	18.8	18.39	18.39	5200	18.39	down	down	correct
HTLD.US	Heartland Express Inc	20230612	16.08	16.185	15.89	16.12	171162	16.0998	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230612	31.39	31.78	30.7	30.93	170500	30.93	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230612	23.65	23.65	23.5	23.5	1400	23.0736	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230612	3.1	3.105	2.8	2.86	198729	2.86	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230612	0.33	0.33	0.2727	0.2727	4689	0.2727	down	down	correct
HUBG.US	Hub Group Inc	20230612	77.23	78.25	76.94	77.94	245600	77.94	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230612	4.3	4.41	4.1	4.25	125100	4.25	down	down	correct
HUGE.US	FSD Pharma Inc	20230612	1.13	1.18	1.12	1.16	27800	1.16	up	up	correct
HUIZ.US	Huize Holding Limited	20230612	1.23	1.26	1.2	1.26	12700	1.26	up	up	correct
HUMA.US	Humacyte Inc	20230612	4.4	4.4	3.91	3.92	524800	3.92	down	down	correct
HUMAW.US	Humacyte Inc	20230612	1.04	1.05	1.04	1.0497	2501	1.0497	up	up	correct
HURC.US	Hurco Companies Inc	20230612	22	22.2	21.81	21.98	41169	21.8175	down	down	correct
HURN.US	Huron Consulting Group Inc	20230612	83.9	84.65	83.67	83.8	88000	83.8	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230612	1.89	2	1.89	2	4312100	2	up	up	correct
HVBC.US	HV Bancorp Inc	20230612	35	37	33.95	34	5776	34	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230612	17.8942	18.0577	17.8365	17.8846	11232	17.7153	down	down	correct
HWC.US	Hancock Whitney Corporation	20230612	41.54	42.39	40.69	40.98	514900	40.98	down	down	correct
HWCPZ.US	HWCPZ	20230612	22.55	22.55	21.92	21.99	10500	21.99	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230612	10.25	10.25	10.25	10.25	1400	10.25
HWELU.US	Healthwell Acquisition Corp. I Unit	20230612	10.645	10.645	10.645	10.645	0	10.645
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230612	0.1501	0.1501	0.1501	0.1501	752	0.1501
HWKN.US	Hawkins Inc	20230612	51.02	51.02	49.66	50.23	52800	50.23	down	down	correct
HWKZ.US	UN	20230612	10.26	10.26	10.26	10.26	0	10.26
HYFM.US	Hydrofarm Holdings Group Inc	20230612	0.972	1.03	0.87	0.901	904900	0.901	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20230612	0.328	0.328	0.315	0.317	2240200	0.317	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230612	0.0354	0.0451	0.0352	0.0451	1264	0.0451	up	down	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20230612	0.025	0.03	0.0206	0.03	41774	0.03	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230612	0.582	0.629	0.58	0.616	1486100	0.616	up	down	incorrect
HYZNW.US	HYZON Motors Inc	20230612	0.045	0.045	0.0342	0.0342	789	0.0342	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230612	99.97	99.97	99.35	99.82	2080700	99.82	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230612	40.62	40.88	40.27	40.78	355100	40.78	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230612	18.94	19.14	18.36	18.99	721800	18.99	up	down	incorrect
IBCP.US	Independent Bank Corporation	20230612	18.52	18.96	18.14	18.3	48000	18.3	down	down	correct
IBEX.US	IBEX Limited	20230612	22.38	22.72	22.38	22.65	54000	22.65	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230612	79.68	79.68	76.89	76.99	945800	76.99	down	down	correct
IBOC.US	International Bancshares Corporation	20230612	47.75	48.68	46.75	47.41	254800	47.41	down	up	incorrect
IBRX.US	ImmunityBio Inc	20230612	2.89	3.08	2.84	2.86	2428900	2.86	down	down	correct
IBTX.US	Independent Bank Group Inc	20230612	38.48	39.39	37.28	37.83	271300	37.83	down	down	correct
ICAD.US	iCAD Inc	20230612	1.22	1.27	1.16	1.24	131500	1.24	up	up	correct
ICCC.US	ImmuCell Corporation	20230612	5.32	5.84	5.32	5.69	15600	5.69	up	up	correct
ICCH.US	ICC Holdings Inc	20230612	16.19	16.48	15.92	16.24	2200	16.24	up	up	correct
ICCM.US	Icecure Medical	20230612	1.18	1.19	1.15	1.17	192000	1.17	down	down	correct
ICFI.US	ICF International Inc	20230612	123	125.14	121.64	124.74	104500	124.74	up	up	correct
ICHR.US	Ichor Holdings Ltd	20230612	34.58	36.04	34.39	35.93	133400	35.93	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230612	2.65	2.75	2.53	2.58	8700	2.58	down	down	correct
ICLR.US	ICON Public Limited Company	20230612	222.26	229.7	222.26	227.93	298500	227.93	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230612	3.99	4	3.92	3.97	29200	3.7799	down	down	correct
ICNC.US	UN	20230612	10.62	10.62	10.62	10.62	0	10.62
ICPT.US	Intercept Pharmaceuticals Inc	20230612	12.01	12.43	11.63	11.86	1248600	11.86	down	up	incorrect
ICUI.US	ICU Medical Inc	20230612	188.51	194.37	188.51	194.07	133100	194.07	up	down	incorrect
ICVX.US	Icosavax Inc. Common Stock	20230612	9.55	10.6	9.114	10.16	191200	10.16	up	up	correct
IDBA.US	IDEX Biometrics ASA	20230612	4.98	5.11	4.95	4.95	3100	4.95	down	down	correct
IDCC.US	InterDigital Inc	20230612	88.08	89.57	88	89.52	371600	89.52	up	down	incorrect
IDEX.US	Ideanomics Inc	20230612	0.0564	0.0649	0.0529	0.063	65196121	0.063	up	down	incorrect
IDN.US	Intellicheck Inc	20230612	2.68	2.74	2.53	2.61	24935	2.61	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230612	452.21	460.7	449.75	460.48	357000	460.48	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230612	25.6	26.35	25.09	25.19	311800	25.19	down	down	correct
IEP.US	Icahn Enterprises L.P	20230612	28.77	29.43	28.01	29.34	1877400	29.34	up	up	correct
IESC.US	IES Holdings Inc	20230612	53.15	54.31	52.5	54.06	34100	54.06	up	up	correct
IFBD.US	Infobird Co. Ltd	20230612	2.17	2.47	1.76	2.01	27957900	2.01	down	down	correct
IFMK.US	iFresh Inc	20230612	0.004	0.004	0.004	0.004	0	0.004
IFRX.US	InflaRx N.V	20230612	4.11	4.47	4.05	4.46	339100	4.46	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230612	9.26	9.385	9	9	23600	9	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20230612	0.6801	0.7	0.6801	0.7	870	0.7	up	up	correct
IGMS.US	IGM Biosciences Inc	20230612	10.72	11.115	10.472	10.89	125200	10.89	up	down	incorrect
IHRT.US	iHeartMedia Inc	20230612	3.52	3.71	3.48	3.67	1264200	3.67	up	up	correct
III.US	Information Services Group Inc	20230612	5.17	5.195	5.13	5.17	78477	5.17
IIIV.US	i3 Verticals Inc	20230612	23.16	23.76	23.16	23.37	89500	23.37	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230612	1.44	1.496	1.44	1.44	14500	1.44
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230612	0.2136	0.247	0.2136	0.247	232	0.247	up	up	correct
IIVI.US	II	20230612	187.17	193.47	187.17	193.44	10082	190.5422	up	up	correct
IKNA.US	Ikena Oncology Inc	20230612	6.47	7.05	6.205	6.75	86800	6.75	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230612	0.704	0.71	0.64	0.687	7200	4.122	down	down	correct
ILMN.US	Illumina Inc	20230612	208	209.36	199	208.14	2570500	208.14	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20230612	1.87	1.95	1.865	1.9	1819200	1.9	up	up	correct
IMAB.US	I	20230612	3.15	3.27	3.07	3.19	171700	3.19	up	up	correct
IMAC.US	IMAC Holdings Inc	20230612	0.126	0.135	0.122	0.1223	237350	0.1223	down	down	correct
IMACW.US	IMAC Holdings Inc	20230612	0.019	0.019	0.019	0.019	102	0.019
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230612	10.7	10.7	10.695	10.695	800	10.695	down	up	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20230612	0.0427	0.0438	0.0301	0.04	17483	0.04	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230612	10.1	10.1	10.1	10.1	0	10.1
IMAQW.US	International Media Acquisition Corp. Warrants	20230612	0.022	0.0225	0.0218	0.0225	21512	0.0225	up	up	correct
IMBI.US	iMedia Brands Inc	20230612	0.19	0.19	0.17	0.18	101700	0.18	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230612	5.8	5.969	5.4	5.4	19200	4.816	down	down	correct
IMCC.US	IM Cannabis Corp	20230612	1.09	1.17	1.06	1.12	12600	1.12	up	up	correct
IMCR.US	Immunocore Holdings plc	20230612	57.18	58.5	56.61	58	227800	58	up	up	correct
IMGN.US	ImmunoGen Inc	20230612	17.29	18.21	16.89	17.81	7494300	17.81	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230612	84.78	85.132	84.3	84.72	62697	84.72	down	down	correct
IMMP.US	Immutep Limited	20230612	2.02	2.1	1.99	2.01	182000	2.01	down	down	correct
IMMR.US	Immersion Corporation	20230612	7.85	8	7.8	7.9	474900	7.9	up	down	incorrect
IMNM.US	Immunome Inc	20230612	4.76	5.1	4.76	4.97	16600	4.97	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230612	26.19	26.44	26.19	26.35	14495	24.8268	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230612	1.34	1.34	1.21	1.25	15200	1.25	down	up	incorrect
IMRN.US	Immuron Limited	20230612	1.87	2.03	1.87	1.87	28600	1.87
IMRX.US	Immuneering Corporation	20230612	9.81	10.77	9.43	9.89	56300	9.89	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230612	0.5	0.522	0.49	0.522	141100	0.522	up	down	incorrect
IMTX.US	Immatics N.V	20230612	11.27	11.45	11.088	11.29	635300	11.29	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230612	3.1	3.12	3.06	3.1	25814	3.1
IMUX.US	Immunic Inc	20230612	1.72	1.74	1.66	1.69	264500	1.69	down	down	correct
IMV.US	IMV Inc	20230612	0.0817	0.13	0.0817	0.1	4611	0.1	up	up	correct
IMVT.US	Immunovant Inc	20230612	21.39	21.99	21.33	21.69	987500	21.69	up	down	incorrect
IMXI.US	International Money Express Inc	20230612	24.47	24.7	23.96	24.11	259400	24.11	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230612	2.29	2.55	2.161	2.37	362300	2.37	up	up	correct
INBK.US	First Internet Bancorp	20230612	14.38	14.9	14.29	14.9	171945	14.8394	up	up	correct
INBKZ.US	INBKZ	20230612	19	19.96	18.733	19.96	2100	19.96	up	up	correct
INBX.US	Inhibrx Inc	20230612	23.64	25.47	23.5	25.43	603600	25.43	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230612	2.2	2.2	2.07	2.07	15100	2.07	down	down	correct
INCY.US	Incyte Corporation	20230612	61.16	62.12	61	62.1	3646000	62.1	up	up	correct
INDB.US	Independent Bank Corp	20230612	51.15	52.81	50.03	50.91	260074	50.3008	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230612	10.27	10.52	10.2	10.29	2531500	10.29	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230612	2.84	2.99	2.76	2.76	215954	2.76	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230612	1.92	2.085	1.92	1.99	4900	1.99	up	down	incorrect
INDT.US	INDUS Realty Trust Inc	20230612	66.84	66.87	66.78	66.85	162800	66.6702	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230612	0.18	0.18	0.16	0.18	286900	0.18
INFN.US	Infinera Corporation	20230612	4.55	4.65	4.52	4.64	3937100	4.64	up	up	correct
INGN.US	Inogen Inc	20230612	10.34	10.54	10.18	10.43	379800	10.43	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20230612	2.29	2.3	2.1	2.18	93900	2.18	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230612	1.28	1.33	1.24	1.28	75300	1.28
INMB.US	INmune Bio Inc	20230612	9.29	10.45	9.289	10.09	149800	10.09	up	up	correct
INMD.US	InMode Ltd	20230612	34.02	35.31	34	35.03	1196897	35.03	up	up	correct
INN.US	PF	20230612	17.26	17.67	17.11	17.59	2997	17.59	up	up	correct
INNV.US	InnovAge Holding Corp	20230612	7.379	7.46	6.92	7.09	23300	7.09	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230612	0.51	0.53	0.47	0.5	20755300	0.5	down	down	correct
INOD.US	Innodata Inc	20230612	10.58	11.03	9.8	10.27	424200	10.27	down	down	correct
INPX.US	Inpixon	20230612	0.2	0.21	0.199	0.204	1411800	0.204	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20230612	15	15.1	14.66	14.91	141400	14.91	down	down	correct
INSG.US	Inseego Corp	20230612	0.85	0.91	0.76	0.9	1542500	0.9	up	up	correct
INSM.US	Insmed Incorporated	20230612	19.94	20.09	19.29	19.5	800300	19.5	down	down	correct
INTA.US	Intapp Inc. Common Stock	20230612	44.05	49.11	44.05	48.47	1482900	48.47	up	up	correct
INTC.US	Intel Corporation	20230612	31.4	33.3	31.36	33.07	59881600	33.07	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230612	10.64	10.64	10.64	10.64	0	10.64
INTG.US	The InterGroup Corporation	20230612	36.9	36.9	36.9	36.9	32	36.9
INTU.US	Intuit Inc	20230612	435.3	446.94	434.58	446.12	1937200	446.12	up	up	correct
INTZ.US	Intrusion Inc	20230612	1.63	1.64	1.45	1.49	176000	1.49	down	up	incorrect
INVA.US	Innoviva Inc	20230612	13.49	13.52	13.25	13.4	470500	13.4	down	down	correct
INVE.US	Identiv Inc	20230612	7.29	7.55	7.21	7.52	80900	7.52	up	up	correct
INVO.US	INVO Bioscience Inc	20230612	0.22	0.22	0.175	0.193	349900	0.193	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230612	2.84	2.94	2.79	2.85	2242500	2.85	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20230612	0.9	0.9	0.9	0.9	2083	0.9
INZY.US	Inozyme Pharma Inc	20230612	6.3	6.59	6.01	6.05	715700	6.05	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230612	11.22	11.22	11.22	11.22	200	11.22
IOBT.US	IO Biotech Inc. Common Stock	20230612	2.06	2.17	2.04	2.05	10000	2.05	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20230612	1	1.02	0.96	0.97	30000	0.97	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230612	40.73	41.67	40.48	41.63	961900	41.63	up	up	correct
IOSP.US	Innospec Inc	20230612	100.02	100.86	98.98	99.26	68700	99.26	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230612	7.86	8.52	7.84	8.49	6087700	8.49	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230612	3.01	3.193	2.995	3.193	34200	3.193	up	up	correct
IPAR.US	Inter Parfums Inc	20230612	134.7	138.19	134.4	136.29	172900	135.6651	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20230612	4.01	4.36	3.96	3.98	57318	3.98	down	down	correct
IPGP.US	IPG Photonics Corporation	20230612	111.35	114.49	111.2	114.29	134300	114.29	up	up	correct
IPHA.US	Innate Pharma S.A	20230612	3.43	3.57	3.41	3.5	57400	3.5	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230612	3.35	3.455	3.26	3.28	43200	3.28	down	down	correct
IPW.US	iPower Inc.	20230612	0.85	1.18	0.849	1.1	337000	1.1	up	up	correct
IPWR.US	Ideal Power Inc	20230612	11.01	11.3	10.82	11.025	5200	11.025	up	up	correct
IQ.US	iQIYI Inc	20230612	4.97	4.97	4.58	4.67	19555900	4.67	down	down	correct
IRBT.US	iRobot Corporation	20230612	39.71	40.76	39.71	40.49	425800	40.49	up	down	incorrect
IRDM.US	Iridium Communications Inc	20230612	63.13	63.13	62.35	62.74	485000	62.6061	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230612	3.55	3.74	3.4187	3.74	564211	3.74	up	up	correct
IRIX.US	IRIDEX Corporation	20230612	1.98	2.04	1.88	1.89	9400	1.89	down	down	correct
IRMD.US	IRadimed Corporation	20230612	46.85	47.762	46.55	47.53	27600	47.53	up	up	correct
IROQ.US	IF Bancorp Inc	20230612	13.9	13.9	13.77	13.78	12200	13.78	down	down	correct
IRTC.US	iRhythm Technologies Inc	20230612	101.97	105.89	101.97	104.25	582400	104.25	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230612	11.44	11.54	11.29	11.42	1865100	11.42	down	down	correct
ISEE.US	IVERIC bio Inc	20230612	38.25	38.4	38	38.08	2108400	38.08	down	down	correct
ISIG.US	Insignia Systems Inc	20230612	7.43	7.69	7.31	7.31	7000	7.31	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20230612	1.45	1.48	1.39	1.47	27600	1.47	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20230612	313.83	316.28	312	313.64	1470300	313.64	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20230612	6.46	6.88	6.46	6.84	10200	6.84	up	up	correct
ISTR.US	Investar Holding Corporation	20230612	12.52	12.75	12.23	12.4	10416	12.2974	down	down	correct
ISUN.US	iSun Inc	20230612	0.56	0.56	0.5298	0.535	194466	0.535	down	down	correct
ITCI.US	Intra	20230612	66.07	66.405	64.19	64.39	576800	64.39	down	up	incorrect
ITI.US	Iteris Inc	20230612	4.7	4.83	4.65	4.72	128000	4.72	up	up	correct
ITIC.US	Investors Title Company	20230612	137	137	136.1	136.1	2400	135.64	down	up	incorrect
ITOS.US	iTeos Therapeutics Inc	20230612	14.26	14.85	14.06	14.49	352000	14.49	up	up	correct
ITRI.US	Itron Inc	20230612	71.6	72.41	70.62	72.18	275200	72.18	up	up	correct
ITRM.US	Iterum Therapeutics plc	20230612	1.13	1.13	1.1	1.11	19800	1.11	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20230612	24.33	24.85	24.13	24.75	37372	24.588	up	up	correct
IVA.US	Inventiva S.A	20230612	3.38	3.7	3.38	3.51	36300	3.51	up	down	incorrect
IVAC.US	Intevac Inc	20230612	4.33	4.39	4.31	4.33	74000	4.33
IXAQU.US	IX Acquisition Corp. Unit	20230612	10.48	11.02	10.48	11.02	1200	11.02	up	up	correct
IZEA.US	IZEA Worldwide Inc	20230612	3.068	3.2	2.98	3.12	27775	3.12	up	up	correct
JACK.US	Jack in the Box Inc	20230612	89.95	92.21	89.73	92.18	384800	92.18	up	up	correct
JAGX.US	Jaguar Health Inc	20230612	0.67	0.67	0.63	0.67	285800	0.67
JAKK.US	JAKKS Pacific Inc	20230612	22.33	23.1	22.05	22.62	76100	22.62	up	up	correct
JAMF.US	Jamf Holding Corp	20230612	18.76	18.93	18.57	18.66	359600	18.66	down	down	correct
JAN.US	JanOne Inc	20230612	1.08	1.15	1.07	1.08	4800	1.08
JANX.US	Janux Therapeutics Inc. Common Stock	20230612	12.74	13.43	12.74	12.99	58000	12.99	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230612	10.21	10.21	10.21	10.21	400	10.21
JAQCU.US	Jupiter Acquisition Corp	20230612	10.22	10.22	10.22	10.22	0	10.22
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230612	0.0197	0.0197	0.0197	0.0197	200	0.0197
JAZZ.US	Jazz Pharmaceuticals plc	20230612	126.17	127.41	125.47	125.61	448600	125.61	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230612	170.04	170.47	166.89	168.93	839100	168.93	down	down	correct
JBLU.US	JetBlue Airways Corporation	20230612	7.55	7.82	7.54	7.72	8632700	7.72	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230612	122.5	125.04	122.47	124.77	59300	124.77	up	down	incorrect
JCTCF.US	Jewett	20230612	4.66	4.67	4.66	4.67	900	4.67	up	up	correct
JD.US	JD.com Inc	20230612	36.72	37.445	36.52	36.7	8220200	36.7	down	down	correct
JFIN.US	Jiayin Group Inc	20230612	5.8	5.801	5.02	5.36	435400	5.36	down	down	correct
JFU.US	9F Inc	20230612	4.63	4.63	4.421	4.531	3300	4.531	down	down	correct
JG.US	Aurora Mobile Limited	20230612	0.3	0.31	0.29	0.3	1055200	0.3
JJSF.US	J & J Snack Foods Corp	20230612	155.24	155.66	153.77	154.8	51100	154.0999	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230612	158.44	159.56	157.88	159.11	353100	159.11	up	up	correct
JOAN.US	JOANN Inc	20230612	1.1	1.105	0.961	1.02	619100	1.02	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230612	60.51	61.24	60.22	60.29	42900	60.29	down	down	correct
JPM.US	PM	20230612	19.42	19.495	19.06	19.14	302918	19.14	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230612	4.22	4.28	4.198	4.28	6000	4.28	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20230612	20.18	20.46	19.94	20.27	143200	20.27	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230612	20.66	20.9	20.01	20.05	11300	19.675	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20230612	1.59	1.63	1.575	1.62	155900	1.62	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20230612	0.135	0.135	0.1025	0.134	2120	0.134	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20230612	10.32	10.32	10.32	10.32	94500	10.32
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20230612	10.38	10.38	10.38	10.38	3	10.38
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20230612	0.0019	0.0049	0.0007	0.0007	11721	0.0007	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230612	0.329	0.33	0.315	0.33	31900	0.33	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230612	0.05	0.0501	0.05	0.0501	3100	0.0501	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20230612	1.62	1.66	1.57	1.65	14700	1.65	up	up	correct
JWEL.US	Jowell Global Ltd	20230612	0.22	0.23	0.205	0.22	345900	0.22
JYNT.US	The Joint Corp	20230612	13.14	13.33	13.02	13.2	130300	13.2	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20230612	0.171	0.171	0.155	0.165	314200	0.165	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20230612	14.59	15.03	14.425	14.96	44400	14.96	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230612	67.98	69.83	67.58	69.36	95600	69.36	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230612	9.96	10.23	9.6	9.65	181600	9.65	down	down	correct
KARO.US	Karooooo Ltd	20230612	23.5	23.5	23.3001	23.3001	1254	22.4999	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230612	0.68	0.68	0.635	0.66	35400	0.66	down	down	correct
KBNT.US	Kubient Inc	20230612	0.573	0.61	0.565	0.602	20000	0.602	up	up	correct
KBNTW.US	Kubient Inc	20230612	0.06	0.06	0.04	0.06	2848	0.06
KC.US	Kingsoft Cloud Holdings Limited	20230612	5.46	6.16	5.46	5.67	6346000	5.67	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230612	37.771	38.14	37.27	37.98	22172400	37.98	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230612	31.3	31.336	30.985	31.23	16031010	31.0279	down	down	correct
KE.US	Kimball Electronics Inc	20230612	26.36	27.195	26.01	27	84400	27	up	up	correct
KELYA.US	Kelly Services Inc	20230612	18.45	18.51	18.07	18.12	197900	18.12	down	down	correct
KELYB.US	Kelly Services Inc	20230612	18.2	18.2	18.2	18.2	85	18.2
KEQU.US	Kewaunee Scientific Corporation	20230612	15.9999	15.9999	15.67	15.67	5480	15.67	down	up	incorrect
KERN.US	Akerna Corp	20230612	0.73	0.73	0.7	0.71	8500	0.71	down	down	correct
KERNW.US	Akerna Corp	20230612	0.0061	0.01	0.0041	0.0099	188901	0.0099	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20230612	6	6.05	6	6.05	1400	6.05	up	down	incorrect
KFRC.US	Kforce Inc	20230612	61.93	62.39	61.4	61.83	108600	61.4586	down	down	correct
KHC.US	The Kraft Heinz Company	20230612	36.79	36.925	36.28	36.58	9796700	36.58	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230612	47.32	47.84	46.81	47.2	73900	47.2	down	up	incorrect
KINS.US	Kingstone Companies Inc	20230612	1.27	1.29	1.19	1.28	5600	1.28	up	up	correct
KIRK.US	Kirkland's Inc	20230612	3.02	3.07	2.96	3.01	78800	3.01	down	up	incorrect
KLAC.US	KLA Corporation	20230612	468.98	476.29	466.09	475.43	1193900	475.43	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20230612	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230612	57.06	58.05	57.06	57.77	381971	57.5747	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230612	1.84	1.9	1.81	1.88	879700	1.88	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20230612	9	9.22	8.24	8.33	471400	8.33	down	down	correct
KMDA.US	Kamada Ltd	20230612	5.25	5.34	5.22	5.28	65100	5.28	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230612	4.03	4.1	4.01	4.06	192700	4.06	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230612	15.14	15.74	15.07	15.65	440700	15.65	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230612	357.03	358.46	346.565	348.77	206300	348.77	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230612	3.42	3.565	3.31	3.48	316300	3.48	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20230612	9.17	9.61	8.78	9.06	787300	9.06	down	down	correct
KOPN.US	Kopin Corporation	20230612	2.22	2.3	2.16	2.27	875700	2.27	up	up	correct
KORE.US	WT	20230612	0.11	0.11	0.11	0.11	180	0.11
KOSS.US	Koss Corporation	20230612	3.85	3.85	3.72	3.85	14100	3.85
KPLT.US	Katapult Holdings Inc	20230612	0.61	0.648	0.58	0.61	122300	0.61
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230612	0.0268	0.05	0.0266	0.034	10700	0.034	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230612	0.791	0.792	0.748	0.755	366300	0.755	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230612	2.22	2.24	2.09	2.12	3105300	2.12	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20230612	2.94	3.18	2.88	2.95	52000	2.95	up	up	correct
KRKR.US	36Kr Holdings Inc	20230612	0.96	0.98	0.96	0.96	13700	0.96
KRMD.US	Repro Med Systems Inc	20230612	3.96	4.08	3.93	3.94	155700	3.94	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230612	10.467	10.48	10.45	10.45	1400	10.45	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20230612	10.51	10.51	10.51	10.51	6100	10.51
KRNLW.US	Kernel Group Holdings Inc	20230612	0.1	0.1	0.1	0.1	500	0.1
KRNT.US	Kornit Digital Ltd	20230612	27.75	28.62	27.627	28.4	869300	28.4	up	up	correct
KRNY.US	Kearny Financial Corp	20230612	7.54	7.69	7.44	7.48	178400	7.48	down	up	incorrect
KRON.US	Kronos Bio Inc	20230612	1.74	1.74	1.62	1.64	281499	1.64	down	down	correct
KROS.US	Keros Therapeutics Inc	20230612	44.27	44.27	40.78	40.99	308500	40.99	down	down	correct
KRT.US	Karat Packaging Inc	20230612	16.91	17.58	16.82	17.55	45000	17.55	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20230612	229.41	233.94	226.68	228.89	231800	228.89	down	down	correct
KRUS.US	Kura Sushi USA Inc	20230612	84.24	85.225	84.08	84.11	70900	84.11	down	down	correct
KRYS.US	Krystal Biotech Inc	20230612	129.1	130	125.2	129.25	211600	129.25	up	up	correct
KSPN.US	Kaspien Holdings Inc	20230612	0.2	0.26	0.15	0.154	813218	0.154	down	down	correct
KTCC.US	Key Tronic Corporation	20230612	5.69	5.87	5.62	5.74	14900	5.74	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230612	14.24	14.46	14.15	14.35	609800	14.35	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20230612	3.27	3.4	3.13	3.4	7900	3.4	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20230612	0.475	0.49	0.465	0.48	135000	0.48	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20230612	0.0241	0.0241	0.0241	0.0241	710	0.0241
KURA.US	Kura Oncology Inc	20230612	13.42	13.7	12.85	12.88	1294400	12.88	down	down	correct
KVHI.US	KVH Industries Inc	20230612	9.46	9.7	9	9.51	55200	9.51	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230612	10.26	10.26	10.26	10.26	4400	10.26
KXIN.US	Kaixin Auto Holdings	20230612	0.324	0.324	0.308	0.312	107200	0.312	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20230612	22.98	26.17	22.72	25.14	1046700	25.14	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20230612	1.26	1.26	1.2	1.25	4800	1.25	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20230612	2.4	2.49	2.35	2.45	1110200	2.45	up	up	correct
LABP.US	Landos Biopharma Inc	20230612	4.17	4.209	3.67	3.86	67100	3.86	down	down	correct
LAKE.US	Lakeland Industries Inc	20230612	13.25	13.53	13	13.35	15900	13.35	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20230612	92.77	93.76	92.48	93.31	219500	92.0935	up	up	correct
LANC.US	Lancaster Colony Corporation	20230612	198.74	198.9	187.64	190.46	294500	190.46	down	down	correct
LAND.US	Gladstone Land Corporation	20230612	17.2	17.38	17.02	17.19	152300	17.1423	down	down	correct
LANDM.US	Gladstone Land Corporation	20230612	23.53	23.74	23.53	23.74	1600	23.6372	up	up	correct
LANDO.US	Gladstone Land Corporation	20230612	21.33	21.39	21.11	21.29	13700	21.1659	down	down	correct
LARAX.US	LARAX	20230612	8.8	8.8	8.8	8.8	0	8.8
LARK.US	Landmark Bancorp Inc	20230612	21.5	21.5	21.5	21.5	600	21.5
LASR.US	nLIGHT Inc	20230612	14.44	14.87	14.44	14.82	144900	14.82	up	up	correct
LAUR.US	Laureate Education Inc	20230612	12.3	12.3	12	12.06	598000	12.06	down	down	correct
LAZR.US	Luminar Technologies Inc	20230612	6.55	7	6.47	6.86	9475500	6.86	up	up	correct
LAZY.US	Lazydays Holdings Inc	20230612	11.85	12.12	11.45	11.51	125300	11.51	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230612	15	15.33	14.8	14.81	153200	14.81	down	down	correct
LBC.US	Luther Burbank Corporation	20230612	9.59	9.86	9.54	9.64	46900	9.64	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230612	7.29	7.87	7	7.31	67800	7.31	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230612	73.89	76.08	73.89	75	105300	75	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20230612	74	76.4	73.935	75.33	770800	75.33	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20230612	23.2	23.45	22.75	23.4	7300	22.9587	up	down	incorrect
LBTYA.US	Liberty Global plc	20230612	16.69	16.84	16.45	16.76	1714700	16.76	up	up	correct
LBTYB.US	Liberty Global plc	20230612	16.3	16.3	16.3	16.3	0	16.3
LBTYK.US	Liberty Global plc	20230612	17.79	17.84	17.43	17.77	3082400	17.77	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230612	10.11	10.11	10.11	10.11	1	10.11
LCAA.US	L Catterton Asia Acquisition Corp	20230612	10.409	10.41	10.4	10.4	206600	10.4	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230612	10.41	10.41	10.41	10.41	198	10.41
LCAAW.US	L Catterton Asia Acquisition Corp	20230612	0.49	0.52	0.49	0.52	9230	0.52	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230612	10.15	10.15	10.15	10.15	1303	10.15
LCAPW.US	Lionheart Acquisition Corporation II	20230612	0.5	0.5	0.3725	0.47	600	0.47	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20230612	6.31	6.52	6.23	6.27	38486000	6.27	down	down	correct
LCNB.US	LCNB Corp	20230612	15.3	15.49	15.14	15.38	21400	15.38	up	up	correct
LCRDX.US	LCRDX	20230612	8.8	8.8	8.8	8.8	0	8.8
LCRUX.US	LCRUX	20230612	8.81	8.81	8.81	8.81	0	8.81
LCUT.US	Lifetime Brands Inc	20230612	5.06	5.13	4.91	5.01	95500	5.01	down	down	correct
LE.US	Lands' End Inc	20230612	8.36	8.54	8.2	8.48	216400	8.48	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230612	190.17	192.42	189.14	192.04	261767	191.4075	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20230612	2.46	2.7	2.38	2.57	146300	2.57	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20230612	13.65	14.14	13.65	14.14	3200	14.14	up	up	correct
LEGH.US	Legacy Housing Corporation	20230612	21.01	21.485	20.22	21.26	26600	21.26	up	up	correct
LEGN.US	Legend Biotech Corporation	20230612	67.7	69.24	67.7	68.29	875100	68.29	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230612	48.48	48.48	48.48	48.48	0	47.9942
LESL.US	Leslie's Inc	20230612	10.44	10.545	10.185	10.31	2976600	10.31	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20230612	0.75	0.76	0.74	0.754	14200	0.754	up	down	incorrect
LFMD.US	LifeMD Inc	20230612	2.59	2.63	2.5	2.63	131900	2.63	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230612	16.315	16.63	15.945	16.63	1800	16.63	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230612	8.56	8.62	8.29	8.38	508300	8.38	down	down	correct
LFUS.US	Littelfuse Inc	20230612	267.77	270.57	267.53	268.48	64200	268.48	up	up	correct
LFVN.US	LifeVantage Corporation	20230612	5	5.19	4.98	5.14	40300	5.14	up	up	correct
LGHL.US	Lion Group Holding Ltd	20230612	0.12	0.12	0.1	0.102	716800	0.102	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230612	0.0118	0.0118	0.0111	0.0112	34826	0.0112	down	down	correct
LGIH.US	LGI Homes Inc	20230612	128.63	132.73	127.69	132.2	150800	132.2	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230612	74.11	74.84	72.94	74.04	75600	74.04	down	down	correct
LGO.US	Largo Resources Ltd	20230612	4.3	4.38	4.25	4.31	27100	4.31	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230612	10.52	10.52	10.52	10.52	608	10.52
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230612	10.95	10.95	10.95	10.95	0	10.95
LGVN.US	Longeveron Inc	20230612	3.5	3.67	3.46	3.66	20300	3.66	up	down	incorrect
LI.US	Li Auto Inc	20230612	31.02	31.56	30.75	31.15	7025119	31.15	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230612	2.6	2.71	2.45	2.49	388400	2.49	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230612	10.87	10.87	10.87	10.87	0	10.87
LIDR.US	Aeye Inc	20230612	0.193	0.196	0.176	0.18	1376000	0.18	down	down	correct
LIDRW.US	AEye Inc	20230612	0.015	0.0151	0.015	0.015	3000	0.015
LIFE.US	aTyr Pharma Inc	20230612	2.2	2.26	2.196	2.24	300600	2.24	up	up	correct
LILA.US	Liberty Latin America Ltd	20230612	7.99	8.22	7.94	8.2	168200	8.2	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230612	7.88	8.145	7.85	8.14	853800	8.14	up	up	correct
LILM.US	Lilium NV	20230612	1.1	1.2	1.08	1.2	3206200	1.2	up	up	correct
LILMW.US	Lilium Equity Warrants	20230612	0.1297	0.1399	0.1106	0.1106	14194	0.1106	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230612	6.6	6.65	6.41	6.47	190000	6.47	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230612	9.95	10.5	9.95	10.42	373500	10.42	up	up	correct
LINK.US	Interlink Electronics Inc	20230612	10.3514	10.74	10.3514	10.74	1031	10.74	up	up	correct
LIQT.US	LiqTech International Inc	20230612	4.14	4.15	3.87	4.11	17100	4.11	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20230612	51.46	53.86	51.3	53.29	1616400	53.29	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230612	2.46	2.55	2.46	2.51	29600	2.51	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20230612	10.24	10.2401	10.24	10.24	4343	10.24
LITTU.US	Logistics Innovation Technologies Corp. Units	20230612	10.3049	10.3049	10.3049	10.3049	0	10.3049
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20230612	0.0017	0.0017	0.0014	0.0014	1000	0.0014	down	down	correct
LIVE.US	Live Ventures Incorporated	20230612	24.9	25.49	24.9	25.4	7400	25.4	up	down	incorrect
LIVN.US	LivaNova PLC	20230612	47.4	48.48	47.21	48.01	302700	48.01	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20230612	5.42	5.43	5.09	5.12	9500	5.12	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230612	0.07	0.07	0.07	0.07	1000	0.07
LIZI.US	Lizhi Inc	20230612	0.89	0.95	0.873	0.93	251500	0.93	up	up	correct
LKCO.US	Luokung Technology Corp	20230612	1.22	1.3	1.2	1.3	52900	1.3	up	up	correct
LKFN.US	Lakeland Financial Corporation	20230612	54.83	56.22	53.77	54.37	142100	54.37	down	down	correct
LKQ.US	LKQ Corporation	20230612	54.23	54.76	54.06	54.57	967300	54.57	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230612	65.83	67.24	65.78	66.92	227100	66.92	up	up	correct
LMB.US	Limbach Holdings Inc	20230612	22.75	23.62	22.31	23.5	203200	23.5	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230612	0.42	0.42	0.39	0.4	108300	0.4	down	down	correct
LMFA.US	LM Funding America Inc	20230612	0.71	0.75	0.7	0.74	68300	0.74	up	up	correct
LMNL.US	Liminal BioSciences Inc	20230612	6.57	6.66	6.57	6.66	1600	6.66	up	up	correct
LMNR.US	Limoneira Company	20230612	15.19	15.46	14.78	15.46	162846	15.46	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230612	1.4	1.4	1.4	1.4	0	1.4
LNSR.US	LENSAR Inc	20230612	4.01	4.35	4	4.34	61200	4.34	up	up	correct
LNT.US	Alliant Energy Corporation	20230612	53.34	53.49	52.85	53.26	834700	53.26	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20230612	85.76	86.975	82.275	83.98	1542800	83.98	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20230612	4.85	5.08	4.85	5.07	25900	5.07	up	up	correct
LOB.US	Live Oak Bancshares Inc	20230612	24.97	25.29	24.03	24.32	335500	24.32	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20230612	9.5	9.73	9.44	9.68	258700	9.68	up	up	correct
LOGI.US	Logitech International S.A	20230612	63.46	63.62	63.07	63.62	327700	63.62	up	down	incorrect
LOOP.US	Loop Industries Inc	20230612	3.24	3.65	3.19	3.63	130600	3.63	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230612	106.05	106.12	103.41	104.07	220800	104.07	down	down	correct
LOVE.US	The Lovesac Company	20230612	22.58	23.1	22.35	22.44	446700	22.44	down	down	correct
LPCN.US	Lipocine Inc	20230612	4.27	4.64	4.2	4.36	12500	4.36	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230612	202.88	203.72	195.59	196.73	920700	196.73	down	down	correct
LPRO.US	Open Lending Corporation	20230612	10.55	10.88	10.51	10.8	421800	10.8	up	down	incorrect
LPSN.US	LivePerson Inc	20230612	3.58	3.62	3.45	3.47	1972700	3.47	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20230612	1.47	1.48	1.35	1.46	66500	1.46	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230612	0.6235	0.6839	0.6051	0.6647	62496	6.647	up	up	correct
LQDA.US	Liquidia Corporation	20230612	8.44	8.44	7.95	8.17	1044400	8.17	down	down	correct
LQDT.US	Liquidity Services Inc	20230612	16.15	16.23	15.87	15.93	146800	15.93	down	down	correct
LRCX.US	Lam Research Corporation	20230612	612.66	628.55	607.25	627.53	1509400	625.8051	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230612	19.69	19.69	19.447	19.569	12100	19.569	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230612	3.7	4	3.67	3.78	230400	3.78	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230612	11.3	11.3	11.3	11.3	246	11.3
LSCC.US	Lattice Semiconductor Corporation	20230612	82.27	87.31	81.88	87.2	2789600	87.2	up	up	correct
LSEA.US	Landsea Homes Corporation	20230612	8.06	8.45	7.96	8.39	86300	8.39	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230612	0.1501	0.1649	0.15	0.16	74248	0.16	up	up	correct
LSTR.US	Landstar System Inc	20230612	187.76	187.79	184.03	185.72	237100	185.72	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230612	29.61	30.2	29.32	30.1	1038000	30.1	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20230612	27.99	27.99	27.99	27.99	27	27.99
LSXMK.US	The Liberty SiriusXM Group	20230612	29.44	30.165	29.269	30.08	1224100	30.08	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230612	5.01	5.01	5.01	5.01	0	5.01
LTBR.US	Lightbridge Corporation	20230612	4.83	5.05	4.83	5.01	55500	5.01	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20230612	4.73	4.73	4.73	4.73	0	4.73
LTCH.US	Latch Inc	20230612	1.29	1.3	1.18	1.19	548700	1.19	down	down	correct
LTCHW.US	Latch Inc	20230612	0.121	0.147	0.121	0.142	1100	0.142	up	up	correct
LTIFX.US	LTIFX	20230612	5.06	5.06	5.06	5.06	0	5.06
LTRN.US	Lantern Pharma Inc	20230612	5.6	5.85	5.273	5.83	130600	5.83	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230612	0.63	0.668	0.62	0.657	245200	0.657	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230612	27.875	29.71	27.875	29.67	1400	29.67	up	up	correct
LTRX.US	Lantronix Inc	20230612	4.27	4.37	4.27	4.3	129700	4.3	up	up	correct
LTRYW.US	Lottery Com	20230612	0.011	0.0175	0.011	0.0175	203694	0.0175	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230612	1.77	1.805	1.7	1.72	36500	1.72	down	down	correct
LULU.US	Lululemon Athletica Inc	20230612	362.18	368.8	357.16	368.18	1939900	368.18	up	up	correct
LUMO.US	Lumos Pharma Inc	20230612	3.56	3.86	3.56	3.86	3400	3.86	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230612	9.99	10.04	9.88	9.97	203600	9.97	down	down	correct
LUNG.US	Pulmonx Corporation	20230612	12.55	12.82	12.25	12.61	229400	12.61	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230612	2.47	2.61	2.38	2.51	61900	2.51	up	up	correct
LVO.US	LiveOne Inc	20230612	1.34	1.43	1.321	1.37	167100	1.37	up	up	correct
LVOX.US	LiveVox Holding Inc	20230612	2.77	2.84	2.71	2.78	43600	2.78	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230612	2.68	2.68	2.68	2.68	50	2.68
LVOXW.US	LiveVox Holding Inc	20230612	0.27	0.27	0.27	0.27	100	0.27
LVTX.US	Lava Therapeutics B.V	20230612	2.52	2.52	2.27	2.27	296200	2.27	down	down	correct
LWAY.US	Lifeway Foods Inc	20230612	6.56	6.9	6.4	6.9	13800	6.9	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230612	8	8.05	7.39	7.95	1156000	7.95	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20230612	2.43	2.46	2.36	2.44	345000	2.44	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20230612	0.765	0.798	0.74	0.77	258300	0.77	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230612	2.86	2.87	2.64	2.65	3295600	2.65	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230612	2.77	2.99	2.75	2.97	1213800	2.97	up	up	correct
LYFT.US	Lyft Inc	20230612	10.53	10.77	10.435	10.45	9988400	10.45	down	up	incorrect
LYRA.US	Lyra Therapeutics Inc	20230612	2.89	2.99	2.78	2.78	86600	2.78	down	down	correct
LYTS.US	LSI Industries Inc	20230612	12.47	12.47	12.02	12.18	207300	12.18	down	down	correct
LZ.US	LegalZoom.com Inc	20230612	12.43	13.41	12.36	13.18	2951400	13.18	up	up	correct
MACA.US	Moringa Acquisition Corp	20230612	10.34	10.34	10.34	10.34	1	10.34
MACAU.US	Moringa Acquisition Corp	20230612	10.25	10.25	10.25	10.25	1	10.25
MACAW.US	Moringa Acquisition Corp	20230612	0.086	0.086	0.086	0.086	102	0.086
MACK.US	Merrimack Pharmaceuticals Inc	20230612	12.5	12.62	12.48	12.5	41200	12.5
MANH.US	Manhattan Associates Inc	20230612	186.89	190.15	185.82	189.96	231700	189.96	up	up	correct
MAPS.US	WM Technology Inc	20230612	0.83	1.1	0.81	1.06	1548500	1.06	up	up	correct
MAPSW.US	WM Technology Inc	20230612	0.0851	0.1337	0.0851	0.1337	599	0.1337	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230612	10.7	11.52	10.6	11.02	11690	11.02	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230612	10.74	10.74	10.74	10.74	1700	10.74
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230612	0.06	0.06	0.0306	0.0306	2225	0.0306	down	down	correct
MAR.US	Marriott International Inc	20230612	179.85	180.98	177.63	180.94	1324600	180.94	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230612	9.27	9.49	9.17	9.33	14514900	9.33	up	up	correct
MARK.US	Remark Holdings Inc	20230612	1.24	1.24	1.15	1.21	313600	1.21	down	down	correct
MARPS.US	Marine Petroleum Trust	20230612	7.09	7.09	6.58	6.58	8600	6.58	down	down	correct
MASI.US	Masimo Corporation	20230612	156.56	157.58	155.28	156.88	386900	156.88	up	up	correct
MASS.US	908 Devices Inc	20230612	9.17	9.5	9	9.41	115200	9.41	up	down	incorrect
MAT.US	Mattel Inc	20230612	18.27	18.62	18.24	18.49	1194500	18.49	up	up	correct
MATW.US	Matthews International Corporation	20230612	40.94	41.45	40.54	41.1	97600	41.1	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230612	27.03	28.7	26.581	28.29	1019900	28.29	up	up	correct
MAYS.US	J.W. Mays Inc	20230612	44.01	44.01	44.01	44.01	0	44.01
MBCN.US	Middlefield Banc Corp	20230612	27.35	27.95	26.65	27.27	18400	27.27	down	up	incorrect
MBIN.US	Merchants Bancorp	20230612	27.2	27.51	26.07	26.24	76200	26.1622	down	down	correct
MBINN.US	Merchants Bancorp	20230612	18.46	19.1	18.19	18.48	8400	18.1024	up	up	correct
MBINO.US	Merchants Bancorp	20230612	20.4	20.4	19.66	20.32	15100	19.9436	down	down	correct
MBINP.US	Merchants Bancorp	20230612	22.53	22.53	22.48	22.5	1500	22.0679	down	down	correct
MBIO.US	Mustang Bio Inc	20230612	6.46	7.15	6.46	7.15	135800	7.15	up	up	correct
MBNKP.US	Medallion Bank	20230612	22.63	22.9	22.27	22.9	1200	22.3987	up	up	correct
MBOT.US	Microbot Medical Inc	20230612	2.62	2.74	2.57	2.61	553200	2.61	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230612	0.6	0.638	0.6	0.6296	62781	0.6296	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230612	11.01	11.01	11.01	11.01	1	11.01
MBTCR.US	Nocturne Acquisition Corporation	20230612	0.1235	0.1235	0.1235	0.1235	127	0.1235
MBTCU.US	Nocturne Acquisition Corporation	20230612	10.721	10.721	10.721	10.721	100	10.721
MBUU.US	Malibu Boats Inc	20230612	59.03	60.35	59.03	59.7	177800	59.7	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230612	30.08	30.5	29.54	29.83	24200	29.83	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230612	10.88	10.88	10.88	10.88	0	10.88
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230612	10.46	10.46	10.46	10.46	2	10.46
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230612	10.6	10.6	10.6	10.6	0	10.6
MCBC.US	Macatawa Bank Corporation	20230612	9.45	9.62	9.45	9.55	29400	9.55	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20230612	18.93	19.14	18.61	18.74	30700	18.74	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230612	29.87	30.31	29.55	30.1	173800	30.1	up	up	correct
MCHP.US	Microchip Technology Incorporated	20230612	80.8	83.35	80.61	82.92	5703500	82.92	up	up	correct
MCHX.US	Marchex Inc	20230612	1.97	2.05	1.97	2.01	35300	2.01	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230612	5.82	6.03	5.595	5.74	3743644	5.74	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20230612	69.17	69.48	68.73	69.2	64000	69.2	up	up	correct
MDB.US	MongoDB Inc	20230612	376.18	382.68	371.87	381.79	1092600	381.79	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20230612	266.05	272.64	261.18	265.74	182500	265.74	down	down	correct
MDGS.US	Medigus Ltd	20230612	5.4	5.74	5.2	5.395	135700	5.395	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230612	0.0335	0.05	0.0335	0.05	4114	0.05	up	up	correct
MDIA.US	MediaCo Holding Inc	20230612	1.215	1.32	1.19	1.29	74100	1.29	up	up	correct
MDJH.US	MDJM Ltd	20230612	1.64	2.22	1.62	1.85	298000	1.85	up	up	correct
MDLZ.US	Mondelez International Inc	20230612	72.97	73.17	72.21	72.81	4934330	72.4272	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230612	0.57	0.6	0.57	0.58	31000	0.58	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230612	5	5	4.738	4.95	4200	4.95	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20230612	20.04	20.04	20.04	20.04	0	20.04
MDRX.US	Allscripts Healthcare Solutions Inc	20230612	11.75	12.2	11.67	12.05	902400	12.05	up	up	correct
MDVL.US	Medavail Holdings Inc	20230612	0.287	0.31	0.287	0.306	101000	0.306	up	up	correct
MDWD.US	MediWound Ltd	20230612	9.5	9.661	9.48	9.51	14100	9.51	up	up	correct
MDWT.US	Midwest Holding Inc	20230612	25.98	26.075	25.85	25.87	3300	25.87	down	up	incorrect
MDXG.US	MiMedx Group Inc	20230612	5.77	5.965	5.71	5.9	696948	5.9	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230612	3.9	3.95	3.74	3.83	83100	3.83	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230612	1.89	1.96	1.855	1.88	2833000	1.88	down	down	correct
MEDP.US	Medpace Holdings Inc	20230612	208.13	218.1	207.83	218.02	397500	218.02	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20230612	0.303	0.311	0.28	0.31	24107	4.65	up	up	correct
MEIP.US	MEI Pharma Inc	20230612	7.3	7.39	7.2	7.35	46900	7.35	up	down	incorrect
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20230612	10.31	10.34	10.31	10.32	14310	10.32	up	down	incorrect
MELI.US	MercadoLibre Inc	20230612	1209	1240.37	1192.2	1238.15	399800	1238.15	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230612	26.54	26.54	26.54	26.54	1250318	26.54
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230612	31.34	31.34	31.34	31.34	17545	31.34
MEOH.US	Methanex Corporation	20230612	42.28	42.28	39.67	40.56	918300	40.3789	down	up	incorrect
MERC.US	Mercer International Inc	20230612	9.39	9.4817	9.13	9.19	565258	9.103	down	down	correct
MESA.US	Mesa Air Group Inc	20230612	1.77	2.03	1.77	1.98	632600	1.98	up	down	incorrect
MESO.US	Mesoblast Limited	20230612	3.58	3.61	3.58	3.59	67300	3.59	up	down	incorrect
METC.US	Ramaco Resources Inc	20230612	8.1	8.24	7.81	7.87	312600	7.87	down	down	correct
METCL.US	METCL	20230612	25.46	25.56	25.4	25.55	4600	25.55	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230612	0.19	0.2	0.19	0.19	105400	0.19
MF.US	Missfresh Limited American Depositary Shares	20230612	0.63	0.65	0.606	0.615	64000	0.615	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20230612	2.6	2.94	2.59	2.81	62700	2.81	up	down	incorrect
MFIN.US	Medallion Financial Corp	20230612	7.41	7.78	7.35	7.7	68300	7.7	up	up	correct
MGEE.US	MGE Energy Inc	20230612	77.25	77.25	76.5	76.83	83100	76.83	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230612	12.55	12.75	12.5	12.73	60100	12.73	up	up	correct
MGNI.US	Magnite Inc	20230612	13.47	13.6	13.27	13.31	804800	13.31	down	down	correct
MGNX.US	MacroGenics Inc	20230612	5.63	5.795	5.535	5.78	624100	5.78	up	up	correct
MGPI.US	MGP Ingredients Inc	20230612	101.55	102.48	100	101.05	96300	101.05	down	up	incorrect
MGRC.US	McGrath RentCorp	20230612	97.79	98.62	97.7	97.98	71200	97.98	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230612	0.7	0.72	0.69	0.71	489100	0.71	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230612	8.05	8.146	7.48	7.53	135300	7.53	down	down	correct
MGYR.US	Magyar Bancorp Inc	20230612	10.45	10.45	10.36	10.36	4400	10.36	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230612	2.21	2.23	2.15	2.17	267300	2.17	down	down	correct
MIDD.US	The Middleby Corporation	20230612	140.83	142.85	140.04	142.22	210172	142.22	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230612	2.81	2.83	2.59	2.76	11900	2.76	down	down	correct
MIND.US	MIND Technology Inc	20230612	0.6	0.71	0.6	0.66	174100	0.66	up	down	incorrect
MINDP.US	MIND Technology Inc	20230612	7.4	7.74	7.4	7.55	2900	7.55	up	up	correct
MINM.US	Minim Inc. Common Stock	20230612	4.46	4.46	4.31	4.32	15100	4.32	down	down	correct
MIR.US	WT	20230612	1.58	1.62	1.58	1.6079	2213	1.6079	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230612	28.88	29.1	28.18	28.97	814800	28.97	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230612	1.6	2.354	1.28	1.6	777700	1.6
MIST.US	Milestone Pharmaceuticals Inc	20230612	3.95	4.048	3.9	3.93	17900	3.93	down	up	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230612	10.345	10.35	10.34	10.35	131400	10.35	up	down	incorrect
MITAU.US	Coliseum Acquisition Corp. Unit	20230612	10.36	10.37	10.36	10.37	47800	10.37	up	up	correct
MITK.US	Mitek Systems Inc	20230612	10.29	10.29	10.12	10.17	171400	10.17	down	down	correct
MKSI.US	MKS Instruments Inc	20230612	100.98	102.04	100.81	101.7	609000	101.7	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20230612	2.52	2.58	2.423	2.43	290400	2.43	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230612	276.56	276.56	267.51	270.31	326000	270.31	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20230612	131.03	137.1	129.78	136.26	55300	136.26	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20230612	10.59	10.59	10.59	10.59	101	10.59
MLACU.US	Malacca Straits Acquisition Company Limited	20230612	10.52	10.52	10.52	10.52	0	10.52
MLACW.US	Malacca Straits Acquisition Company Limited	20230612	0.0173	0.0206	0.0173	0.02	36780	0.02	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20230612	12.26	12.31	12.11	12.18	2153600	12.18	down	down	correct
MLKN.US	MillerKnoll Inc	20230612	14.48	14.73	14.31	14.42	638100	14.42	down	down	correct
MLVF.US	Malvern Bancorp Inc	20230612	15.7	15.9	15.53	15.9	17000	15.9	up	down	incorrect
MMAT.US	Meta Materials Inc	20230612	0.25	0.26	0.22	0.23	8790200	0.23	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20230612	2.28	2.28	2.1	2.17	20700	2.17	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230612	2.63	2.77	2.63	2.695	199500	2.695	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230612	83.63	83.66	82.65	83.1	221900	83.1	down	down	correct
MMYT.US	MakeMyTrip Limited	20230612	26.96	28.3	26.83	28.08	650200	28.08	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20230612	1.97	1.97	1.94	1.96	14000	1.96	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20230612	176.68	179.64	175.5	176.58	467500	176.58	down	down	correct
MNKD.US	MannKind Corporation	20230612	4.1	4.2	4.04	4.14	2362200	4.14	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230612	3.66	3.74	3.6	3.72	196500	3.72	up	up	correct
MNOV.US	MediciNova Inc	20230612	2.17	2.24	2.17	2.2	27000	2.2	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230612	0.96	0.96	0.9	0.9	118300	0.9	down	down	correct
MNRO.US	Monro Inc	20230612	41.36	41.93	40.84	41.14	353700	41.14	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230612	23.27	23.69	22.54	23.11	70200	23.11	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230612	23.55	23.55	23.525	23.525	300	23.04	down	up	incorrect
MNST.US	Monster Beverage Corporation	20230612	57.39	58	56.89	57.91	4068700	57.91	up	up	correct
MNTK.US	Montauk Renewables Inc	20230612	7.61	7.68	7.44	7.46	380500	7.46	down	up	incorrect
MNTS.US	Momentus Inc	20230612	0.305	0.31	0.28	0.289	1405800	0.289	down	down	correct
MNTSW.US	Momentus Inc	20230612	0.0289	0.03	0.025	0.0288	8942	0.0288	down	up	incorrect
MNTX.US	Manitex International Inc	20230612	4.72	4.72	4.47	4.5	17000	4.5	down	down	correct
MODV.US	ModivCare Inc	20230612	50.66	51.69	49.9	50.9	84700	50.9	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230612	21.84	22.1	21.61	21.82	33800	21.82	down	down	correct
MOGO.US	Mogo Inc	20230612	0.7	0.715	0.69	0.699	110400	0.699	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230612	6.677	6.74	6.677	6.74	400	6.74	up	up	correct
MOMO.US	Momo Inc	20230612	9.23	9.55	9.15	9.29	1615800	9.29	up	down	incorrect
MOR.US	MorphoSys AG	20230612	7.46	7.595	7.45	7.49	118800	7.49	up	up	correct
MORF.US	Morphic Holding Inc	20230612	62.29	63.083	60.15	61	385600	61	down	down	correct
MORN.US	Morningstar Inc	20230612	204.52	204.52	198.66	202.09	79200	202.09	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20230612	0.75	0.95	0.73	0.812	1550400	0.812	up	up	correct
MOVE.US	Movano Inc	20230612	1.18	1.18	1.1	1.15	55900	1.15	down	down	correct
MOXC.US	Moxian Inc	20230612	0.87	0.91	0.855	0.855	7600	0.855	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20230612	4.92	5.48	4.78	5.27	470600	5.27	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230612	24.31	25.09	24.31	24.64	27900	24.64	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230612	10.6	10.6	10.6	10.6	0	10.6
MPWR.US	Monolithic Power Systems Inc	20230612	506.75	528.61	506.69	526.22	612197	525.222	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230612	4.73	4.91	4.73	4.89	3000000	4.89	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20230612	0.64	0.64	0.57	0.6	40774	2.4	down	down	correct
MRAM.US	Everspin Technologies Inc	20230612	9	9.04	8.79	9.01	72500	9.01	up	up	correct
MRBK.US	Meridian Corporation	20230612	9.89	10.1	9.64	9.77	31300	9.77	down	down	correct
MRCC.US	Monroe Capital Corporation	20230612	8.13	8.31	8.07	8.26	103500	8.0076	up	down	incorrect
MRCY.US	Mercury Systems Inc	20230612	43.02	43.84	42.68	43.05	320500	43.05	up	up	correct
MREO.US	Mereo BioPharma Group plc	20230612	1.34	1.34	1.22	1.25	1376200	1.25	down	down	correct
MRIN.US	Marin Software Incorporated	20230612	0.69	0.72	0.69	0.72	34700	0.72	up	up	correct
MRKR.US	Marker Therapeutics Inc	20230612	2.61	3.48	2.6	3	1202500	3	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20230612	5.69	5.95	5.66	5.95	2300	5.95	up	down	incorrect
MRNA.US	Moderna Inc	20230612	123.36	123.88	121.553	123.52	2979100	123.52	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230612	10.495	10.81	10.16	10.6	1796700	10.6	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230612	8.61	9.62	8.58	8.81	3587900	8.81	up	up	correct
MRTN.US	Marten Transport Ltd	20230612	21.98	22.29	21.85	22.1	396300	22.0404	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230612	38.22	38.72	37.69	38.48	1094000	38.48	up	up	correct
MRUS.US	Merus N.V	20230612	23.39	24.64	23.035	24.14	543400	24.14	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230612	13.19	14.24	13.15	14.15	1670000	14.15	up	up	correct
MRVL.US	Marvell Technology Inc	20230612	60.88	62.29	60.86	62.05	15907700	62.05	up	up	correct
MS.US	PO	20230612	18.62	18.62	18.45	18.52	101282	18.2592	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230612	21.69	22.07	21.29	21.42	47600	21.42	down	down	correct
MSDA.US	MSD Acquisition Corp	20230612	10.235	10.235	10.235	10.235	0	10.235
MSEX.US	Middlesex Water Company	20230612	83.78	83.89	81.98	82.07	192900	82.07	down	down	correct
MSFIX.US	The Multi	20230612	10.5	10.5	10.5	10.5	0	10.5
MSFT.US	Microsoft Corporation	20230612	328.58	332.1	325.16	331.85	24260300	331.85	up	up	correct
MSGM.US	Motorsport Games Inc	20230612	4.43	4.43	4.15	4.25	10100	4.25	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20230612	279.13	281.66	275	277.7	369500	277.7	down	down	correct
MSVB.US	Mid	20230612	10.51	11.04	10.51	10.75	2100	10.75	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20230612	10.44	10.44	10.44	10.44	26	10.44
MTACU.US	MedTech Acquisition Corporation	20230612	10.29	10.29	10.29	10.29	2	10.29
MTACW.US	MedTech Acquisition Corporation	20230612	0.11	0.1227	0.056	0.07	5856	0.07	down	down	correct
MTC.US	Mmtec Inc	20230612	0.82	0.87	0.818	0.82	133100	0.82
MTCH.US	Match Group Inc	20230612	41.55	42.105	41.07	41.28	5583300	41.28	down	up	incorrect
MTCR.US	Metacrine Inc	20230612	0.57	0.5774	0.541	0.57	18172	0.57
MTEM.US	Molecular Templates Inc	20230612	0.47	0.5	0.47	0.49	128500	0.49	up	up	correct
MTEX.US	Mannatech Incorporated	20230612	12.5	12.5	12	12.25	900	12.0676	down	up	incorrect
MTLS.US	Materialise NV	20230612	9.59	9.62	8.75	8.84	417900	8.84	down	up	incorrect
MTRX.US	Matrix Service Company	20230612	5.82	5.92	5.7	5.78	28700	5.78	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230612	10.88	10.88	10.88	10.88	9300	10.88
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230612	10.8	10.8	10.8	10.8	0	10.8
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230612	0.025	0.025	0.025	0.025	200	0.025
MTSI.US	MACOM Technology Solutions Holdings Inc	20230612	60.42	62.14	60.42	61.46	815200	61.46	up	up	correct
MTTR.US	Matterport Inc	20230612	2.89	3.03	2.85	2.97	4073400	2.97	up	up	correct
MU.US	Micron Technology Inc	20230612	65.84	67.54	65.79	67.45	14742480	67.45	up	down	incorrect
MULN.US	Mullen Automotive Inc	20230612	0.42	0.42	0.38	0.39	65200300	0.39	down	down	correct
MVBF.US	MVB Financial Corp	20230612	20.5	21	20.37	20.55	56600	20.55	up	up	correct
MVIS.US	MicroVision Inc	20230612	6.71	6.76	5.92	6.14	9441200	6.14	down	down	correct
MVST.US	Microvast Holdings Inc	20230612	1.4	1.49	1.34	1.48	2408700	1.48	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230612	0.2597	0.26	0.2574	0.2574	3332	0.2574	down	up	incorrect
MXCT.US	MaxCyte Inc.	20230612	4.58	5	4.54	4.91	722600	4.91	up	up	correct
MYFW.US	First Western Financial Inc	20230612	18.29	18.3	18	18.3	7300	18.3	up	up	correct
MYGN.US	Myriad Genetics Inc	20230612	23.37	24.05	23.32	23.73	622600	23.73	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230612	1.56	1.71	1.56	1.71	388600	1.71	up	down	incorrect
MYNA.US	Mynaric AG American Depository Shares	20230612	6.5	6.5	6.11	6.25	6400	6.25	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230612	4.9	5.155	4.89	4.99	10900	4.99	up	up	correct
MYPS.US	Playstudios Inc	20230612	4.47	4.56	4.42	4.48	408300	4.48	up	up	correct
MYPSW.US	MYPSW	20230612	0.74	0.74	0.74	0.74	0	0.74
MYRG.US	MYR Group Inc	20230612	137.16	138.56	135.09	135.25	70600	135.25	down	down	correct
MYSZ.US	My Size Inc	20230612	1.24	1.24	1.17	1.18	29100	1.18	down	down	correct
NAII.US	Natural Alternatives International Inc	20230612	7.5	7.77	7.5	7.77	1900	7.77	up	up	correct
NAOV.US	NanoVibronix Inc	20230612	3.3	3.56	3.25	3.405	6400	3.405	up	up	correct
NARI.US	Inari Medical Inc	20230612	60.32	60.46	58.53	59.16	693200	59.16	down	down	correct
NATH.US	Nathan's Famous Inc	20230612	81.99	81.99	79.79	80.99	10300	80.486	down	down	correct
NATI.US	National Instruments Corporation	20230612	57.56	57.59	57.42	57.55	606500	57.55	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230612	12.13	13.05	11.97	12.4	52300	12.4	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20230612	3.31	3.68	3.31	3.58	162200	3.58	up	up	correct
NAVI.US	Navient Corporation	20230612	18.17	18.915	18.125	18.87	1692700	18.87	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230612	93.71	93.71	92.61	93.49	389400	93.49	down	up	incorrect
NBN.US	Northeast Bank	20230612	41.53	41.88	40.05	40.75	28500	40.75	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20230612	1.48	1.5	1.46	1.46	3700	1.46	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230612	3.76	3.76	3.6	3.74	3237	3.74	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20230612	10.32	10.32	10.32	10.32	0	10.32
NBSTU.US	Newbury Street Acquisition Corporation	20230612	10.41	10.41	10.41	10.41	0	10.41
NBTB.US	NBT Bancorp Inc	20230612	35.97	36.45	35.02	35.23	145300	35.23	down	down	correct
NBTX.US	Nanobiotix S.A	20230612	5.113	5.36	5.09	5.153	19500	5.153	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230612	10.53	10.53	10.53	10.53	1	10.53
NCMI.US	National CineMedia Inc	20230612	0.35	0.37	0.35	0.35	1194700	0.35
NCNA.US	NuCana plc	20230612	0.75	0.8	0.74	0.768	44800	0.768	up	up	correct
NCNO.US	nCino Inc	20230612	24.19	25.24	24.12	24.77	880600	24.77	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230612	17.1881	18.56	16.7001	18.56	1620	18.56	up	up	correct
NCTY.US	The9 Limited	20230612	0.67	0.72	0.67	0.69	41800	0.69	up	up	correct
NDAQ.US	Nasdaq Inc	20230612	52.1	53.45	50.03	51	16708800	50.7807	down	down	correct
NDLS.US	Noodles & Company	20230612	3.43	3.495	3.4	3.42	237388	3.42	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230612	1.43	1.5	1.43	1.48	42600	1.48	up	up	correct
NDSN.US	Nordson Corporation	20230612	232.44	233.82	228.12	233.07	132500	233.07	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230612	14.17	14.22	13.99	14.12	85960	14.12	down	down	correct
NEE.US	PQ	20230612	48.47	48.53	48.11	48.11	38832	48.11	down	down	correct
NEGG.US	Newegg Commerce Inc	20230612	1.17	1.2	1.14	1.19	322200	1.19	up	up	correct
NEO.US	NeoGenomics Inc	20230612	16.5	16.69	16.11	16.16	827300	16.16	down	down	correct
NEOG.US	Neogen Corporation	20230612	18.55	19.2	18.42	19.09	1385100	19.09	up	up	correct
NEON.US	Neonode Inc	20230612	8.1	8.7	8.1	8.38	67000	8.38	up	up	correct
NEPH.US	Nephros Inc	20230612	1.71	1.74	1.69	1.74	24800	1.74	up	down	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20230612	0.19	0.19	0.18	0.18	112800	0.18	down	down	correct
NERV.US	Minerva Neurosciences Inc	20230612	6.85	7.06	6.55	6.65	48800	6.65	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230612	2.9	3.2	2.9	2.97	89411	2.97	up	up	correct
NEWT.US	Newtek Business Services Corp	20230612	14.62	15.26	14.62	15.17	248288	15.17	up	up	correct
NEXI.US	NexImmune Inc	20230612	0.315	0.335	0.31	0.32	75700	0.32	up	up	correct
NEXT.US	NextDecade Corporation	20230612	6.15	6.15	5.425	5.59	1384800	5.59	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230612	11.68	11.68	11.34	11.37	163000	11.37	down	down	correct
NFE.US	New Fortress Energy Inc	20230612	29.08	29.71	28.83	29.02	857200	28.9234	down	down	correct
NFLX.US	Netflix Inc	20230612	418.83	424.7	416.57	423.97	5959500	423.97	up	up	correct
NFYS.US	UN	20230612	10.29	10.29	10.29	10.29	100	10.29
NGM.US	NGM Biopharmaceuticals Inc	20230612	3.4	3.47	3.32	3.42	227400	3.42	up	up	correct
NGMS.US	NeoGames S.A	20230612	27.35	27.44	27.14	27.14	330900	27.14	down	down	correct
NH.US	NantHealth Inc	20230612	0.95	0.95	0.95	0.95	0	0.95
NHTC.US	Natural Health Trends Corp	20230612	5.36	5.39	5.25	5.27	18300	5.27	down	down	correct
NICE.US	NICE Ltd	20230612	216.74	225.01	214.99	224.01	412100	224.01	up	up	correct
NICHX.US	NICHX	20230612	29.23	29.23	29.23	29.23	0	29.23
NICK.US	Nicholas Financial Inc	20230612	4.79	4.89	4.72	4.85	2400	4.85	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230612	3.98	4.19	3.881	4.11	16600	4.11	up	up	correct
NIU.US	Niu Technologies	20230612	4.32	4.56	4.32	4.42	428600	4.42	up	up	correct
NKLA.US	Nikola Corporation	20230612	0.771	0.8	0.731	0.766	59306900	0.766	down	up	incorrect
NKSH.US	National Bankshares Inc	20230612	30.18	30.76	29.51	29.79	10200	29.79	down	down	correct
NKTR.US	Nektar Therapeutics	20230612	0.59	0.59	0.56	0.57	3921400	0.57	down	down	correct
NKTX.US	Nkarta Inc	20230612	4.81	4.94	4.66	4.76	190800	4.76	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230612	0.96	0.97	0.76	0.9199	31444	0.9199	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20230612	0.1469	0.1469	0.0901	0.1334	11303	0.1334	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20230612	0.78	0.788	0.78	0.78	37100	0.78
NMFC.US	New Mountain Finance Corporation	20230612	12.56	12.82	12.54	12.68	489600	12.3292	up	up	correct
NMIH.US	NMI Holdings Inc	20230612	26.38	26.45	26.01	26.05	318700	26.05	down	down	correct
NMRD.US	Nemaura Medical Inc	20230612	0.646	0.65	0.6	0.63	34500	0.63	down	down	correct
NMRK.US	Newmark Group Inc	20230612	6.65	6.71	6.42	6.63	505500	6.63	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230612	1.39	1.4	1.28	1.31	615100	1.31	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230612	0.74	0.763	0.73	0.743	17700	0.743	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20230612	0.7001	0.7001	0.7001	0.7001	5	0.7001
NNBR.US	NN Inc	20230612	1.92	2.03	1.81	1.99	196400	1.99	up	up	correct
NNDM.US	Nano Dimension Ltd	20230612	2.39	2.43	2.3	2.43	2974300	2.43	up	up	correct
NNOX.US	Nano	20230612	18.6	19.22	18.41	19.2	1104700	19.2	up	up	correct
NODK.US	NI Holdings Inc	20230612	14.66	14.85	14.52	14.65	17000	14.65	down	down	correct
NOTV.US	Inotiv Inc	20230612	5.45	5.53	5.2	5.24	383600	5.24	down	up	incorrect
NOVN.US	Novan Inc	20230612	0.71	0.799	0.694	0.75	445200	0.75	up	up	correct
NOVT.US	Novanta Inc	20230612	168.81	170.21	167.25	167.79	229700	167.79	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230612	10.82	10.82	10.82	10.82	1500	10.82
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230612	0.23	0.23	0.23	0.23	5	0.23
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230612	10.862	10.862	10.862	10.862	0	10.862
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230612	0.0135	0.0135	0.01	0.01	200	0.01	down	down	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230612	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230612	4.09	4.26	4.08	4.26	6600	4.26	up	down	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20230612	10.4	10.4	10.4	10.4	2	10.4
NRACU.US	Noble Rock Acquisition Corporation	20230612	10.45	10.45	10.45	10.45	0	10.45
NRACW.US	Noble Rock Acquisition Corporation	20230612	0.0659	0.14	0.0559	0.07	84288	0.07	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230612	0.5	0.509	0.47	0.487	293100	0.487	down	down	correct
NRC.US	National Research Corporation	20230612	45.23	45.23	44.6538	44.95	27484	44.8258	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230612	10.1	11.01	10.1	11	669800	11	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230612	40.35	41.32	40.16	40.36	25200	40.36	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230612	10.23	10.91	10.06	10.77	237300	10.77	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230612	19.2	19.2	19.2	19.2	0	19.2
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230612	19.43	19.43	19.43	19.43	0	19.43
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230612	19.45	19.45	19.45	19.45	0	19.45
NRXP.US	NRx Pharmaceuticals Inc	20230612	0.54	0.543	0.52	0.535	311100	0.535	down	up	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20230612	0.22	0.22	0.22	0.22	51	0.22
NSIT.US	Insight Enterprises Inc	20230612	144.11	147.05	144.11	146.32	248600	146.32	up	up	correct
NSPR.US	InspireMD Inc	20230612	1.9	1.95	1.76	1.82	84900	1.82	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230612	39.23	40.36	38.21	40.23	665100	40.23	up	up	correct
NSTG.US	NanoString Technologies Inc	20230612	5.49	5.7	5.37	5.58	700000	5.58	up	up	correct
NSYS.US	Nortech Systems Incorporated	20230612	10.87	11.25	10.65	10.77	14000	10.77	down	down	correct
NTAP.US	NetApp Inc	20230612	69.71	71.45	69.71	71.42	1987500	71.42	up	up	correct
NTCT.US	NetScout Systems Inc	20230612	30.14	30.32	29.97	30.04	283500	30.04	down	up	incorrect
NTES.US	NetEase Inc	20230612	92.23	93.66	92.23	93.37	552100	93.37	up	up	correct
NTGR.US	NETGEAR Inc	20230612	13.68	13.91	13.65	13.9	121700	13.9	up	up	correct
NTIC.US	Northern Technologies International Corporation	20230612	11.25	11.31	11.15	11.15	7400	11.15	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230612	44.2	46.14	43.11	43.61	1729600	43.61	down	down	correct
NTNX.US	Nutanix Inc	20230612	29.89	30.12	29.69	29.7	1123200	29.7	down	down	correct
NTRA.US	Natera Inc	20230612	49.1	50.18	48.345	49.47	709100	49.47	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20230612	2.55	2.84	2.55	2.74	3700	2.74	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230612	1.515	1.515	1.515	1.515	0	1.515
NTRS.US	Northern Trust Corporation	20230612	74.87	75.47	73.05	73.59	1650300	73.59	down	down	correct
NTRSO.US	Northern Trust Corporation	20230612	20.84	20.87	20.72	20.8	30100	20.5077	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20230612	2.2	2.26	2.2	2.26	10000	2.26	up	up	correct
NURO.US	NeuroMetrix Inc	20230612	1	1.02	0.96	0.99	49300	0.99	down	down	correct
NUVA.US	NuVasive Inc	20230612	39.47	40.23	39.42	40.22	410900	40.22	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230612	42.36	44.53	42.138	43.5	374500	43.5	up	down	incorrect
NUWE.US	Nuwellis Inc	20230612	2.78	2.87	2.7	2.75	24200	2.75	down	down	correct
NUZE.US	NuZee Inc	20230612	10.44	10.59	10.09	10.175	2300	10.175	down	down	correct
NVAX.US	Novavax Inc	20230612	7.62	7.96	7.47	7.78	4247300	7.78	up	up	correct
NVCR.US	NovoCure Limited	20230612	43.03	44.54	41.61	44.23	2334200	44.23	up	up	correct
NVDA.US	NVIDIA Corporation	20230612	392	395.3	386.18	394.82	38870100	394.82	up	up	correct
NVEC.US	NVE Corporation	20230612	96.28	96.66	95.51	95.52	28400	95.52	down	down	correct
NVEE.US	NV5 Global Inc	20230612	99.24	99.78	98.63	99.13	60500	99.13	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230612	29.81	30.27	29.54	30.25	211400	30.25	up	up	correct
NVFY.US	Nova LifeStyle Inc	20230612	2.02	2.07	1.98	1.99	5200	1.99	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20230612	1.28	1.34	1.25	1.32	23200	1.32	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20230612	117.21	119.48	116.26	119	150000	119	up	up	correct
NVNO.US	enVVeno Medical Corp	20230612	2.69	2.776	2.61	2.63	23900	2.63	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20230612	0.134	0.144	0.131	0.134	5221100	0.134
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230612	9.32	10.1	9.19	9.77	3900800	9.77	up	up	correct
NVVE.US	Nuvve Holding Corp	20230612	0.471	0.519	0.47	0.473	268600	0.473	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20230612	0.042	0.042	0.03	0.0394	29242	0.0394	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20230612	11.49	11.73	11.4	11.45	694000	11.45	down	up	incorrect
NWE.US	NorthWestern Corporation	20230612	58.94	59.12	58.51	59.03	308600	58.3926	up	up	correct
NWFL.US	Norwood Financial Corp	20230612	29.25	29.29	28.51	28.62	14300	28.62	down	down	correct
NWL.US	Newell Brands Inc	20230612	8.45	8.63	8.35	8.46	5373400	8.46	up	down	incorrect
NWLI.US	National Western Life Group Inc	20230612	390	392.41	389.5	389.5	10300	389.5	down	down	correct
NWPX.US	Northwest Pipe Company	20230612	29.84	30.41	29.67	30.31	45400	30.31	up	up	correct
NWS.US	News Corporation	20230612	19.42	19.485	19.18	19.21	1040825	19.21	down	down	correct
NWSA.US	News Corporation	20230612	19.2	19.28	18.95	19	4302600	19	down	down	correct
NXGN.US	NextGen Healthcare Inc	20230612	16.12	16.64	15.97	16.45	333800	16.45	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20230612	187	189.72	185.12	189.35	2831400	188.336	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20230612	165.51	168.08	164.75	167.62	223800	167.62	up	up	correct
NXTC.US	NextCure Inc	20230612	1.69	1.72	1.65	1.67	14400	1.67	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230612	1.16	1.16	1.05	1.11	55400	1.11	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230612	9.95	10.1	9.9	10.04	639600	9.7424	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230612	18.23	18.23	17.46	17.88	4800	17.4579	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230612	20.71	20.74	20.65	20.74	5526	20.2674	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20230612	19.45	19.59	19.25	19.3	7390	18.8338	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230612	0.38	0.42	0.38	0.39	19000	0.39	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230612	7.73	7.9	7.6701	7.9	1313	7.9	up	up	correct
OB.US	Outbrain Inc	20230612	4.69	4.86	4.69	4.75	96200	4.75	up	down	incorrect
OBLG.US	Oblong Inc	20230612	1.68	1.68	1.59	1.59	12500	1.59	down	down	correct
OBNK.US	Origin Bancorp Inc	20230612	31.14	31.52	30.51	30.73	84222	30.73	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230612	32.97	33.69	32	32.2	33700	32.2	down	down	correct
OCAX.US	OCA Acquisition Corp	20230612	10.42	10.42	10.42	10.42	0	10.42
OCAXU.US	OCA Acquisition Corp	20230612	10.43	10.43	10.43	10.43	0	10.43
OCAXW.US	OCA Acquisition Corp	20230612	0.04	0.0499	0.04	0.04	0	0.04
OCC.US	Optical Cable Corporation	20230612	4.3	4.65	4.1	4.38	90000	4.38	up	up	correct
OCCI.US	OFS Credit Company Inc	20230612	9.97	10.02	9.72	9.72	277000	9.17	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20230612	23.33	23.33	23.3	23.33	1000	23.2017
OCFC.US	OceanFirst Financial Corp	20230612	16.31	16.74	16.02	16.4	405100	16.4	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230612	23.75	23.75	23.08	23.65	4200	23.65	down	down	correct
OCG.US	Oriental Culture Holding LTD	20230612	0.62	0.63	0.56	0.56	13100	0.56	down	down	correct
OCGN.US	Ocugen Inc	20230612	0.458	0.469	0.449	0.459	6501000	0.459	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230612	19.68	19.94	19.68	19.92	533600	19.3719	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230612	7.44	7.96	6.345	6.5	4917000	6.5	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230612	3.79	4.03	3.77	3.83	220201	3.83	up	up	correct
OCX.US	OncoCyte Corporation	20230612	0.215	0.216	0.21	0.215	269800	0.215
ODFL.US	Old Dominion Freight Line Inc	20230612	304.06	306.54	298.89	306.14	958900	306.14	up	up	correct
ODP.US	The ODP Corporation	20230612	43.92	44.04	43.13	43.77	354890	43.77	down	down	correct
OESX.US	Orion Energy Systems Inc	20230612	1.75	1.94	1.75	1.89	73500	1.89	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230612	16.15	16.6	15.51	16.06	8500	16.06	down	down	correct
OFIX.US	Orthofix Medical Inc	20230612	19.05	19.2	18.77	18.87	149500	18.87	down	down	correct
OFLX.US	Omega Flex Inc	20230612	111.2	111.21	110.84	110.84	8722	110.4893	down	down	correct
OFS.US	OFS Capital Corporation	20230612	9.92	10.08	9.92	9.96	21846	9.6568	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230612	22	22	22	22	0	22
OGI.US	OrganiGram Holdings Inc	20230612	0.425	0.425	0.405	0.42	649200	0.42	down	up	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20230612	10.2474	10.2474	10.2474	10.2474	1	10.2474
OKTA.US	Okta Inc	20230612	71.82	73.35	71.455	73.09	2353300	73.09	up	up	correct
OLB.US	The OLB Group Inc	20230612	0.62	0.7	0.6102	0.67	3999100	0.67	up	up	correct
OLED.US	Universal Display Corporation	20230612	144.55	145.82	143.99	144.78	305100	144.4314	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230612	10.4	10.4	10.4	10.4	0	10.4
OLK.US	Olink Holding AB (publ)	20230612	21	22.04	20.33	21.55	157200	21.55	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230612	62	64.28	61.84	63.95	1221300	63.95	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230612	8.04	9.87	8	8.75	892300	8.75	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230612	3.55	3.66	3.5	3.63	2133000	3.63	up	down	incorrect
OM.US	Outset Medical Inc	20230612	22.9	23.49	22.8	23.01	286400	23.01	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230612	86.88	87.5	85.94	87.12	46935	84.9074	up	up	correct
OMCL.US	Omnicell Inc	20230612	72.25	73.71	71.55	72.34	307700	72.34	up	up	correct
OMER.US	Omeros Corporation	20230612	7.55	7.59	6.4	6.41	1147700	6.41	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20230612	3.51	3.62	3.51	3.59	9400	3.59	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20230612	7.9	8.04	7.75	7.91	59300	7.91	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230612	0.86	0.887	0.84	0.859	122600	0.859	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230612	5.34	5.53	5.18	5.53	1900	5.53	up	up	correct
ON.US	ON Semiconductor Corporation	20230612	90.19	91.36	89.36	91.06	6527100	91.06	up	up	correct
ONB.US	Old National Bancorp	20230612	13.66	14.01	13.55	13.75	2682800	13.75	up	up	correct
ONCR.US	Oncorus Inc	20230612	0.073	0.085	0.067	0.081	4826900	0.081	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20230612	0.43	0.44	0.42	0.42	68400	0.42	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20230612	0.33	0.35	0.32	0.34	378000	0.34	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230612	1.62	1.96	1.58	1.83	1464800	1.83	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20230612	0.931	0.98	0.92	0.98	158700	0.98	up	up	correct
ONEW.US	OneWater Marine Inc	20230612	32.8	33.62	32	33.36	53100	33.36	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230612	1.1	1.17	1.1	1.11	62100	1.11	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20230612	1.82	1.82	1.76	1.77	19200	1.77	down	up	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20230612	11	11	11	11	0	11
OPBK.US	OP Bancorp	20230612	8.6	8.62	8.31	8.36	20300	8.36	down	down	correct
OPCH.US	Option Care Health Inc	20230612	30.79	30.98	30	30.06	2412700	30.06	down	down	correct
OPEN.US	Opendoor Technologies Inc	20230612	2.43	2.64	2.39	2.62	18645400	2.62	up	up	correct
OPGN.US	OpGen Inc	20230612	0.64	0.65	0.6	0.618	70800	0.618	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230612	3.17	3.2	3.04	3.04	7400	3.04	down	up	incorrect
OPI.US	Office Properties Income Trust	20230612	7.84	8.19	7.73	7.9	700900	7.9	up	up	correct
OPINL.US	Office Properties Income Trust	20230612	13.41	13.88	13.35	13.35	6700	13.35	down	down	correct
OPK.US	OPKO Health Inc	20230612	1.57	1.58	1.53	1.54	2709700	1.54	down	down	correct
OPOF.US	Old Point Financial Corporation	20230612	16.49	16.49	16.0024	16.0024	1174	16.0024	down	up	incorrect
OPRA.US	Opera Limited	20230612	18.87	19.25	18.21	18.87	734437	18.4548
OPRT.US	Oportun Financial Corporation	20230612	5.8	6.12	5.7	5.86	165000	5.86	up	up	correct
OPRX.US	OptimizeRx Corporation	20230612	14.74	15.19	14.63	15.03	81500	15.03	up	up	correct
OPT.US	Opthea Limited	20230612	3.26	3.26	3.12	3.2316	956	3.2316	down	down	correct
OPTN.US	OptiNose Inc	20230612	1.22	1.28	1.17	1.22	760300	1.22
ORGN.US	Origin Materials Inc	20230612	4.78	4.97	4.71	4.87	1159700	4.87	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20230612	0.85	0.86	0.83	0.85	49535	0.85
ORGO.US	Organogenesis Holdings Inc	20230612	4.06	4.23	4.04	4.11	818700	4.11	up	up	correct
ORGS.US	Orgenesis Inc	20230612	1.31	1.35	1.31	1.35	11410	1.35	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230612	5.3	5.84	5.25	5.69	192500	5.69	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230612	905	913.73	902.62	911.78	371400	911.78	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230612	3.91	3.95	3.83	3.93	269900	3.93	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230612	19.92	20.01	19.15	19.23	9200	19.23	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20230612	4.9	5.12	4.9	5	29000	5	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230612	13.47	13.76	13.39	13.48	123300	13.48	up	up	correct
OSIS.US	OSI Systems Inc	20230612	126.05	127.07	124.9	125.1	91100	125.1	down	down	correct
OSPN.US	OneSpan Inc	20230612	15.81	16.98	15.81	16.95	338000	16.95	up	up	correct
OSS.US	One Stop Systems Inc	20230612	2.86	2.98	2.86	2.93	45900	2.93	up	down	incorrect
OSTK.US	Overstock.com Inc	20230612	20.75	20.79	20.12	20.22	900500	20.22	down	down	correct
OSUR.US	OraSure Technologies Inc	20230612	5.28	5.53	5.28	5.36	553000	5.36	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20230612	11.14	11.38	11.09	11.29	545900	11.29	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230612	10.89	10.89	10.89	10.89	16	10.89
OTECU.US	OceanTech Acquisitions I Corp. Units	20230612	10.88	10.88	10.88	10.88	0	10.88
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230612	0.044	0.044	0.044	0.044	200	0.044
OTEX.US	Open Text Corporation	20230612	42.1	42.72	41.76	42.67	310300	42.67	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20230612	1.73	1.75	1.59	1.65	2055900	1.65	down	up	incorrect
OTLY.US	Oatly Group AB	20230612	2.01	2.06	1.955	2.04	2532700	2.04	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230612	0.374	0.4	0.348	0.385	428700	0.385	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230612	0.022	0.022	0.02	0.02	3000	0.02	down	down	correct
OTRK.US	Ontrak Inc	20230612	0.46	0.48	0.45	0.48	23093	0.48	up	up	correct
OTRKP.US	Ontrak Inc	20230612	0.675	0.69	0.46	0.64	9600	0.64	down	up	incorrect
OTTR.US	Otter Tail Corporation	20230612	77.55	77.92	76.78	77.17	146700	77.17	down	down	correct
OUST.US	WT	20230612	0.09	0.09	0.082	0.086	5100	0.086	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230612	24.99	24.99	24.92	24.95	2200	24.95	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20230612	3.5	3.74	3.5	3.69	173800	3.69	up	up	correct
OVLY.US	Oak Valley Bancorp	20230612	24.77	25	24.35	24.81	17100	24.81	up	down	incorrect
OWSCX.US	OWSCX	20230612	18.55	18.55	18.55	18.55	0	18.2518
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230612	11.02	11.02	11.02	11.02	108	11.02
OXACU.US	Oxbridge Acquisition Corp. Unit	20230612	11	11	11	11	0	11
OXBR.US	Oxbridge Re Holdings Limited	20230612	1.569	1.7	1.569	1.6	6700	1.6	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20230612	0.0651	0.075	0.0649	0.075	13702	0.075	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20230612	5.12	5.13	5.09	5.1	1409400	5.024	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230612	22.67	22.859	22.67	22.8	2300	22.3809	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20230612	24.58	24.714	24.58	24.714	1500	24.5729	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230612	22.64	22.83	22.61	22.83	4200	22.6993	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230612	2.74	2.74	2.7	2.74	402700	2.7046
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230612	22	22	21.75	21.75	1900	21.75	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230612	24.89	24.89	24.871	24.871	400	24.4666	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20230612	23.75	23.75	23.674	23.674	800	23.674	down	down	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230612	10.67	10.67	10.67	10.67	0	10.67
OXUSU.US	Oxus Acquisition Corp Unit	20230612	10.76	10.77	10.76	10.77	1100	10.77	up	down	incorrect
OXUSW.US	Oxus Acquisition Corp. Warrant	20230612	0.0485	0.0485	0.0485	0.0485	41200	0.0485
OZK.US	Bank OZK	20230612	39.81	40.79	39.06	39.21	1320300	39.21	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230612	15.56	15.6	15.28	15.45	18500	15.45	down	down	correct
OZON.US	Ozon Holdings PLC	20230612	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20230612	13.34	13.34	13.07	13.18	5228600	13.18	down	down	correct
PAAS.US	Pan American Silver Corp	20230612	15.32	15.44	15.16	15.42	2020600	15.42	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230612	13.86	14.24	13.79	13.88	2987100	13.88	up	up	correct
PACW.US	PacWest Bancorp	20230612	8.6	9.01	8.28	8.59	14568000	8.59	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230612	14.12	14.15	13.87	13.92	2629600	13.92	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20230612	13.49	13.81	13.49	13.73	48900	13.73	up	down	incorrect
PALI.US	Palisade Bio Inc	20230612	1.55	1.63	1.55	1.57	90600	1.57	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20230612	2.47	2.52	2.19	2.31	160000	2.31	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230612	6.24	6.27	6.14	6.23	168900	6.23	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230612	220.91	229.29	220.55	229.14	5424200	229.14	up	up	correct
PASG.US	Passage Bio Inc	20230612	1.01	1.03	0.98	1.02	248000	1.02	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20230612	8.98	8.98	8.76	8.77	1400	8.77	down	down	correct
PATK.US	Patrick Industries Inc	20230612	77.82	79.15	77.24	77.78	113500	77.78	down	down	correct
PAVM.US	PAVmed Inc	20230612	0.432	0.45	0.431	0.44	197200	0.44	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230612	0.1388	0.139	0.13	0.139	18062	0.139	up	up	correct
PAX.US	Patria Investments Limited	20230612	15.14	15.63	15.08	15.13	166200	15.13	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20230612	4.49	4.62	4.49	4.55	4795600	4.55	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230612	0.56	0.575	0.53	0.575	2305	0.575	up	up	correct
PAYS.US	PaySign Inc	20230612	2.66	2.72	2.52	2.56	181300	2.56	down	up	incorrect
PAYX.US	Paychex Inc	20230612	112.18	113.35	111.7	113.09	1768000	113.09	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230612	10.77	10.86	10.77	10.81	600	10.81	up	down	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20230612	13.49	13.49	13.49	13.49	170	13.49
PBFS.US	Pioneer Bancorp Inc	20230612	8.88	9	8.86	8.86	7900	8.86	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20230612	13.17	13.17	13.17	13.17	180	13.17
PBLA.US	Panbela Therapeutics Inc	20230612	6.99	6.99	6.25	6.5	62200	6.5	down	up	incorrect
PBPB.US	Potbelly Corporation	20230612	8.16	8.36	7.93	8.03	266559	8.03	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230612	1.42	1.465	1.32	1.38	635800	1.38	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230612	3.34	3.49	3.31	3.46	155100	3.46	up	up	correct
PCAR.US	PACCAR Inc	20230612	76.83	77.97	76.35	77.76	1943400	77.76	up	up	correct
PCB.US	PCB Bancorp	20230612	15.925	16.11	15.475	15.95	24132	15.95	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20230612	10.83	10.83	10.83	10.83	5	10.83
PCH.US	PotlatchDeltic Corporation	20230612	47.98	48.78	47.53	48.76	323900	48.76	up	up	correct
PCRX.US	Pacira BioSciences Inc	20230612	36.02	36.49	35.47	36.12	399700	36.12	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230612	0.8	0.8	0.642	0.73	88700	0.73	down	down	correct
PCT.US	PureCycle Technologies Inc	20230612	7.88	8.065	7.77	7.99	1214500	7.99	up	up	correct
PCTI.US	PCTEL Inc	20230612	4.97	5.15	4.97	5.08	103200	5.08	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230612	10.4	10.4	10.4	10.4	0	10.4
PCTTW.US	PureCycle Technologies Inc	20230612	3.45	3.48	2.72	3.46	1268	3.46	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20230612	184.27	189.1	183.32	188.99	408400	188.99	up	down	incorrect
PCVX.US	Vaxcyte Inc	20230612	50.72	53.08	50.72	51.89	734000	51.89	up	up	correct
PCYG.US	Park City Group Inc	20230612	8.63	8.72	8.5971	8.69	15950	8.677	up	up	correct
PCYO.US	Pure Cycle Corporation	20230612	10.25	10.35	10.12	10.2	72800	10.2	down	down	correct
PDCE.US	PDC Energy Inc	20230612	71.02	72.13	70.7	71.11	1985800	71.11	up	up	correct
PDCO.US	Patterson Companies Inc	20230612	27.55	27.95	27.33	27.64	545087	27.64	up	up	correct
PDD.US	Pinduoduo Inc	20230612	76	77.69	75.24	76.09	5749400	76.09	up	up	correct
PDEX.US	Pro	20230612	18.82	18.82	18.44	18.75	3200	18.75	down	up	incorrect
PDFS.US	PDF Solutions Inc	20230612	44.33	44.8	43.78	44.71	124200	44.71	up	down	incorrect
PDLB.US	PDL Community Bancorp	20230612	8.79	8.91	8.78	8.87	96200	8.87	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20230612	5.89	6.4	5.89	6.14	1009500	6.14	up	up	correct
PDSKX.US	PDSKX	20230612	25.36	25.36	25.36	25.36	0	25.227
PDSRX.US	PDSRX	20230612	25.27	25.27	25.27	25.27	0	25.1521
PDSYX.US	PDSYX	20230612	25.58	25.58	25.58	25.58	0	25.447
PEB.US	PH	20230612	17.27	17.58	17.01	17.385	5579	17.0291	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20230612	21.36	23.16	20.59	20.59	14100	20.59	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230612	28.98	29.32	28.21	28.27	115500	28.27	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230612	32.43	33.365	32.36	33.26	1523500	33.1679	up	up	correct
PEGA.US	Pegasystems Inc	20230612	46.99	47.94	46.83	47.88	170751	47.8502	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230612	10.39	10.39	10.3401	10.35	650	10.35	down	down	correct
PENN.US	Penn National Gaming Inc	20230612	26.25	26.96	26.25	26.76	1827800	26.76	up	up	correct
PEP.US	PepsiCo Inc	20230612	182.49	182.73	180.69	181.9	4207398	181.9	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230612	10.37	10.37	10.37	10.37	0	10.37
PERI.US	Perion Network Ltd	20230612	33.68	33.92	32.93	33.71	806400	33.71	up	up	correct
PESI.US	Perma	20230612	12.03	12.03	11.21	11.32	59200	11.32	down	up	incorrect
PETQ.US	PetIQ Inc	20230612	13.6	14.34	13.56	14.07	272800	14.07	up	up	correct
PETS.US	PetMed Express Inc	20230612	15.01	15.05	14.65	14.79	566000	14.79	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230612	2.04	2.15	2.04	2.1	10000	2.1	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230612	0.37	0.37	0.3504	0.37	2909	0.37
PETZ.US	TDH Holdings Inc	20230612	1.12	1.24	1.12	1.19	21100	1.19	up	up	correct
PFALX.US	PFALX	20230612	6.91	6.91	6.91	6.91	0	6.91
PFBC.US	Preferred Bank	20230612	53.17	54.96	53	53.93	109716	53.93	up	up	correct
PFC.US	Premier Financial Corp	20230612	16.62	16.99	15.96	16.17	139550	16.17	down	up	incorrect
PFFLX.US	PFFLX	20230612	6.91	6.91	6.91	6.91	0	6.91
PFG.US	Principal Financial Group Inc	20230612	71.03	71.95	70.86	71.45	838100	71.45	up	up	correct
PFIE.US	Profire Energy Inc	20230612	1.22	1.26	1.21	1.24	58300	1.24	up	up	correct
PFIN.US	P&F Industries Inc	20230612	6.44	6.46	6.44	6.46	600	6.46	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230612	42.57	42.65	41.57	42.21	7300	42.21	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230612	6.91	6.91	6.91	6.91	0	6.91
PFLT.US	PennantPark Floating Rate Capital Ltd	20230612	10.95	11.02	10.87	10.98	2067200	10.8758	up	up	correct
PFMT.US	Performant Financial Corporation	20230612	2.76	2.9	2.74	2.87	89400	2.87	up	down	incorrect
PFSW.US	PFSweb Inc	20230612	3.97	4.07	3.93	4	85400	4	up	down	incorrect
PFTA.US	Portage Fintech Acquisition Corp	20230612	10.32	10.32	10.32	10.32	0	10.32
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230612	10.33	10.33	10.33	10.33	0	10.33
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230612	0.03	0.05	0.03	0.05	10000	0.05	up	up	correct
PFX.US	Phenixfin Corporation	20230612	33.56	34.5	33.56	34.5	2565	34.5	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230612	20.25	21.555	20.25	21.555	1200	21.555	up	up	correct
PGC.US	Peapack	20230612	29.33	29.83	28.66	29.01	49000	29.01	down	down	correct
PGEN.US	Precigen Inc	20230612	1.21	1.38	1.19	1.27	1822100	1.27	up	up	correct
PGNY.US	Progyny Inc	20230612	39.7	39.915	38.24	39.5	1634800	39.5	down	down	correct
PGSS.US	UN	20230612	10.74	10.74	10.74	10.74	0	10.74
PHAR.US	Pharming Group NV	20230612	12.5	12.5	11.935	11.935	7000	11.935	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230612	13.32	13.38	12.82	12.9	314000	12.9	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20230612	3.02	3.17	2.89	2.97	90500	2.97	down	down	correct
PHUN.US	Phunware Inc	20230612	0.56	0.58	0.558	0.57	660200	0.57	up	up	correct
PHUNW.US	Phunware Inc	20230612	0.1751	0.1751	0.1751	0.1751	102	0.1751
PHVS.US	Pharvaris N.V	20230612	11.42	11.42	10.5	10.9	41700	10.9	down	down	correct
PI.US	Impinj Inc	20230612	111.26	116.065	110.915	112.04	642700	112.04	up	up	correct
PIIVX.US	PIIVX	20230612	40.56	40.56	40.56	40.56	0	40.56
PINC.US	Premier Inc	20230612	26.1	26.45	25.95	26.11	558800	26.11	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230612	0.929	0.95	0.881	0.942	431900	0.942	up	up	correct
PIXY.US	ShiftPixy Inc	20230612	2.44	2.44	2.36	2.43	26600	2.43	down	down	correct
PKBK.US	Parke Bancorp Inc	20230612	17.055	17.13	16.81	16.81	10420	16.81	down	down	correct
PKOH.US	Park	20230612	17.35	17.41	16.8	17.34	45800	17.34	down	down	correct
PLAB.US	Photronics Inc	20230612	23	23.41	22.88	23.23	439700	23.23	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20230612	37.5	39.04	37.5	38.66	1384500	38.66	up	down	incorrect
PLBC.US	Plumas Bancorp	20230612	37.15	37.72	36.66	37.06	9900	37.06	down	down	correct
PLBY.US	PLBY Group Inc	20230612	1.69	1.75	1.66	1.74	607100	1.74	up	up	correct
PLCE.US	The Children's Place Inc	20230612	17.91	18.36	17.46	18.27	793300	18.27	up	up	correct
PLL.US	Piedmont Lithium Inc	20230612	60.58	61.1	59.17	59.73	253300	59.73	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230612	10.57	10.57	10.57	10.57	17	10.57
PLMIU.US	Plum Acquisition Corp. I	20230612	10.61	11.031	10.56	10.56	1300	10.56	down	down	correct
PLMIW.US	Plum Acquisition Corp. I	20230612	0.18	0.18	0.18	0.18	727	0.18
PLMR.US	Palomar Holdings Inc	20230612	59.11	59.72	58.26	58.82	118700	58.82	down	down	correct
PLPC.US	Preformed Line Products Company	20230612	163.375	170	163.375	169.31	12980	169.0924	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20230612	22.68	23.36	22.09	22.67	370587	22.67	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230612	6.94	7.42	6.83	7.07	80700	7.07	up	up	correct
PLTK.US	Playtika Holding Corp	20230612	11.27	11.41	11.155	11.36	1180800	11.36	up	up	correct
PLUG.US	Plug Power Inc	20230612	9.27	10.4	9.1	10.37	39785200	10.37	up	down	incorrect
PLUS.US	ePlus inc	20230612	54.85	56.2	54.75	56.14	88300	56.14	up	up	correct
PLXP.US	PLx Pharma Inc	20230612	0.0053	0.0067	0.0053	0.0056	42613	0.0056	up	up	correct
PLXS.US	Plexus Corp	20230612	95.19	96.32	95.13	96.16	162300	96.16	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230612	9.24	9.269	9.105	9.25	400400	9.25	up	up	correct
PMAAX.US	PMAAX	20230612	9.91	9.91	9.91	9.91	0	9.91
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230612	3.1312	3.18	3.13	3.15	13600	3.15	up	up	correct
PMD.US	Psychemedics Corporation	20230612	4.67	4.85	4.67	4.76	4200	4.76	up	down	incorrect
PMFLX.US	PMFLX	20230612	9.91	9.91	9.91	9.91	0	9.91
PMGM.US	Priveterra Acquisition Corp	20230612	10.18	10.7	10.03	10.5	224000	10.5	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230612	11	11	11	11	0	11
PMGMW.US	Priveterra Acquisition Corp	20230612	0.11	0.12	0.09	0.11	38875	0.11
PMIFX.US	PMIFX	20230612	8.24	8.24	8.24	8.24	0	8.0013
PMT.US	PC	20230612	18.32	18.34	18.06	18.21	26647	18.21	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20230612	23.74	25.72	23.42	25.33	113600	25.33	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230612	5.46	5.83	5.41	5.5	197800	5.5	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230612	7.68	7.68	7.33	7.33	1400	7.33	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20230612	55.35	57.23	55.07	55.58	577800	55.58	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230612	23.56	23.58	23.2	23.48	9000	23.48	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20230612	5.93	6.03	5.88	6	875400	5.7993	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20230612	91.76	93.89	91.25	93.65	6900	93.65	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20230612	10.39	10.39	10.01	10.14	407900	10.14	down	down	correct
PNTG.US	The Pennant Group Inc	20230612	12.55	12.865	12.19	12.59	92200	12.59	up	down	incorrect
POAI.US	Predictive Oncology Inc	20230612	3.26	3.32	3.07	3.11	93200	3.11	down	up	incorrect
PODD.US	Insulet Corporation	20230612	284.2	285.75	280.95	284.09	422400	284.09	down	down	correct
POLA.US	Polar Power Inc	20230612	1.39	1.41	1.34	1.4	43800	1.4	up	up	correct
POOL.US	Pool Corporation	20230612	327.32	334.47	324.88	333.72	280600	333.72	up	up	correct
POWI.US	Power Integrations Inc	20230612	93.58	94.9	92.3	93.31	511100	93.31	down	down	correct
POWL.US	Powell Industries Inc	20230612	62.37	62.74	61.45	61.72	71200	61.72	down	down	correct
POWW.US	AMMO Inc	20230612	2.04	2.13	2.02	2.12	496900	2.12	up	up	correct
POWWP.US	AMMO Inc	20230612	24.6	24.62	24.6	24.6	2800	24.6
PPBI.US	Pacific Premier Bancorp Inc	20230612	21.61	22.07	20.93	21.45	674900	21.45	down	down	correct
PPBT.US	Purple Biotech Ltd	20230612	1.64	1.686	1.59	1.6	40700	1.6	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230612	22.6	23.17	22.5	23.06	703700	23.06	up	down	incorrect
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230612	10.71	10.71	10.7	10.7	1500	10.7	down	down	correct
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230612	0.1756	0.1756	0.1756	0.1756	4	0.1756
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230612	10.75	10.75	10.75	10.75	2	10.75
PPIH.US	Perma	20230612	10.72	10.73	10.55	10.62	5100	10.62	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20230612	6.66	6.84	6.45	6.52	48100	6.52	down	down	correct
PPTA.US	Midas Gold Corp.	20230612	4.5	4.58	4.44	4.53	66153	4.53	up	up	correct
PRAA.US	PRA Group Inc	20230612	22.96	23.81	22.85	23.38	367300	23.38	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230612	0.995	1.01	0.94	0.957	658200	0.957	down	down	correct
PRCH.US	Porch Group Inc	20230612	1.27	1.325	1.24	1.28	813900	1.28	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230612	34.15	35.855	33.375	35.05	429200	35.05	up	up	correct
PRDEX.US	PREDEX Funds	20230612	28.03	28.03	28.03	28.03	0	28.03
PRDO.US	Perdoceo Education Corporation	20230612	12.4	12.45	12.25	12.42	228000	12.42	up	up	correct
PRFT.US	Perficient Inc	20230612	74.73	76.54	74.68	76.26	137300	76.26	up	up	correct
PRFX.US	PainReform Ltd	20230612	0.504	0.511	0.502	0.502	4900	0.502	down	down	correct
PRGS.US	Progress Software Corporation	20230612	60.04	60.48	59.88	60.3	254200	60.3	up	up	correct
PRIM.US	Primoris Services Corporation	20230612	29.9	29.97	29.28	29.51	263058	29.4515	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230612	39.97	39.97	39.97	39.97	0	39.97
PRLD.US	Prelude Therapeutics Incorporated	20230612	5.42	5.56	5.281	5.48	50300	5.48	up	down	incorrect
PRLVX.US	PRLVX	20230612	39.41	39.41	39.41	39.41	0	39.41
PROC.US	Procaps Group S.A. Ordinary Shares	20230612	4.23	4.23	4.23	4.23	600	4.23
PROCW.US	Procaps Group S.A. Warrants	20230612	0.2276	0.2276	0.2276	0.2276	50	0.2276
PROF.US	Profound Medical Corp	20230612	14.8	15.07	14.61	14.88	69800	14.88	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20230612	12.1	12.45	12.1	12.45	2500	12.45	up	up	correct
PRPH.US	ProPhase Labs Inc	20230612	7.8	7.85	6.97	7.41	252300	7.41	down	down	correct
PRPL.US	Purple Innovation Inc	20230612	3.01	3.08	2.94	3.03	877400	3.03	up	up	correct
PRPO.US	Precipio Inc	20230612	0.48	0.48	0.44	0.448	439700	0.448	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230612	1.72	1.75	1.63	1.65	586400	1.65	down	down	correct
PRSR.US	Prospector Capital Corp	20230612	10.39	10.47	10.39	10.41	3000	10.41	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20230612	10.34	10.41	10.34	10.4	2400	10.4	up	up	correct
PRSRW.US	Prospector Capital Corp	20230612	0.0511	0.0511	0.0391	0.05	14517	0.05	down	up	incorrect
PRTA.US	Prothena Corporation plc	20230612	70.24	73.11	70	73.01	565900	73.01	up	up	correct
PRTC.US	PureTech Health plc	20230612	28	28	28	28	0	28
PRTG.US	Portage Biotech Inc	20230612	3.81	3.89	3.6	3.64	5900	3.64	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230612	3.92	4.12	3.92	3.95	14700	3.95	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20230612	2.17	2.19	2.17	2.19	750200	2.19	up	down	incorrect
PRTS.US	CarParts.com Inc	20230612	3.87	3.93	3.83	3.88	493900	3.88	up	up	correct
PRVA.US	Privia Health Group Inc	20230612	28.3	28.97	27.61	28.3	2584900	28.3
PSA.US	PQ	20230612	18.4543	18.51	18.32	18.4	23318	18.4	down	down	correct
PSEC.US	Prospect Capital Corporation	20230612	6.26	6.29	6.24	6.26	1002914	6.1994
PSHG.US	Performance Shipping Inc	20230612	0.72	0.79	0.71	0.73	125300	0.73	up	up	correct
PSMT.US	PriceSmart Inc	20230612	74.69	75.17	74.56	74.9	88000	74.9	up	up	correct
PSNL.US	Personalis Inc	20230612	2.2	2.329	2.18	2.31	139200	2.31	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230612	16.88	16.88	16.88	16.88	0	16.88
PSTV.US	Plus Therapeutics Inc	20230612	3.25	3.3	3.06	3.09	42000	3.09	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20230612	2.2	2.29	2.15	2.18	544029	2.18	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230612	0.91	0.98	0.87	0.95	75300	0.95	up	down	incorrect
PTC.US	PTC Inc	20230612	139.11	140.66	138.92	140.62	378100	140.62	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230612	43.22	44.46	42.97	43.35	636300	43.35	up	up	correct
PTDEX.US	PREDEX	20230612	28.19	28.19	28.19	28.19	0	28.19
PTE.US	PolarityTE Inc	20230612	0.2351	0.2505	0.2	0.2	4827779	0.2	down	down	correct
PTEN.US	Patterson	20230612	11	11.17	10.76	10.78	3816100	10.78	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20230612	29.42	30.1	28.57	28.98	1104300	28.98	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230612	1.72	1.944	1.72	1.885	14500	1.885	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20230612	0.0194	0.035	0.0194	0.035	775	0.035	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230612	20.76	21.01	20.76	20.95	542200	20.95	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20230612	19.3	19.67	19.17	19.4	6700	19.4	up	up	correct
PTNR.US	Partner Communications Company Ltd	20230612	4.02	4.23	4.02	4.125	2371	4.125	up	down	incorrect
PTON.US	Peloton Interactive Inc	20230612	8.4	9.01	8.4	8.93	14935000	8.93	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230612	2.15	2.226	2.1	2.14	26800	2.14	down	down	correct
PTRA.US	Proterra Inc	20230612	1.2	1.23	1.16	1.23	1651400	1.23	up	up	correct
PTRS.US	Partners Bancorp	20230612	6.09	6.33	6.09	6.33	7800	6.33	up	down	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20230612	26.49	27.28	26	26.99	22600	26.99	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20230612	7.78	7.785	7.6	7.67	169600	7.67	down	down	correct
PUBM.US	PubMatic Inc	20230612	18.83	18.88	18.36	18.65	354600	18.65	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230612	10.33	10.33	10.33	10.33	10	10.33
PUCKU.US	Goal Acquisitions Corp	20230612	10.36	10.36	10.36	10.36	0	10.36
PUCKW.US	Goal Acquisitions Corp	20230612	0.0294	0.04	0.0082	0.0189	184271	0.0189	down	down	correct
PULM.US	Pulmatrix Inc	20230612	2.731	2.76	2.68	2.725	4800	2.725	down	up	incorrect
PUYI.US	Puyi Inc	20230612	5	5	5	5	1300	5
PVBC.US	Provident Bancorp Inc	20230612	8.2	8.37	8.1	8.3	181300	8.3	up	up	correct
PWDEX.US	PREDEX	20230612	28.19	28.19	28.19	28.19	0	28.19
PWFL.US	PowerFleet Inc	20230612	3.3	3.45	3.22	3.25	124400	3.25	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20230612	26.44	27.11	26.1	26.82	30800	26.82	up	up	correct
PWP.US	Perella Weinberg Partners	20230612	8.16	8.24	7.96	7.97	149000	7.97	down	down	correct
PXLW.US	Pixelworks Inc	20230612	1.78	1.85	1.78	1.81	143900	1.81	up	up	correct
PXS.US	Pyxis Tankers Inc	20230612	3.72	3.79	3.613	3.62	59900	3.62	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230612	23.2	23.2	22.95	22.95	400	22.95	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230612	0.8728	1.03	0.7156	0.9447	4300	0.9447	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230612	23.85	24.8	23.775	24.61	479300	24.61	up	up	correct
PYPD.US	PolyPid Ltd	20230612	0.425	0.43	0.42	0.428	49300	0.428	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20230612	63.6	64.26	63.12	63.73	15945400	63.73	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20230612	0.75	0.7774	0.75	0.7683	19333	0.7683	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230612	2.99	3.08	2.96	3.02	265100	3.02	up	up	correct
PZZA.US	Papa John's International Inc	20230612	71.18	72.66	70.77	72.62	535000	72.62	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230612	121.04	122.31	119.77	122.14	9675100	122.14	up	up	correct
QCRH.US	QCR Holdings Inc	20230612	45.41	46.13	43.39	43.71	72200	43.6497	down	down	correct
QDEL.US	Quidel Corporation	20230612	84.67	84.83	83.24	84.2	300800	84.2	down	up	incorrect
QFIN.US	360 DigiTech Inc	20230612	16.19	16.69	15.75	15.78	576800	15.78	down	down	correct
QH.US	Quhuo Limited	20230612	1.92	1.99	1.86	1.93	55000	1.93	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230612	5.5	5.54	5.41	5.44	151527	5.44	down	up	incorrect
QIWI.US	QIWI plc	20230612	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230612	1.05	1.05	0.956	0.956	16800	0.956	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230612	0.852	0.875	0.852	0.875	600	0.875	up	up	correct
QLYS.US	Qualys Inc	20230612	128.12	130.5	125.85	130.16	323500	130.16	up	up	correct
QMCO.US	Quantum Corporation	20230612	1.04	1.09	1.01	1.09	297200	1.09	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230612	0.475	0.538	0.47	0.52	290000	0.52	up	up	correct
QNST.US	QuinStreet Inc	20230612	9.31	9.31	9.01	9.03	279000	9.03	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230612	25.72	25.83	25.37	25.83	181100	25.4107	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20230612	5.8	6.06	5.75	5.94	90000	5.94	up	up	correct
QRTEA.US	Qurate Retail Inc	20230612	0.99	1.05	0.92	0.95	10336000	0.95	down	down	correct
QRTEB.US	Qurate Retail Inc	20230612	6.54	6.99	6.06	6.99	13300	6.99	up	up	correct
QRTEP.US	Qurate Retail Inc	20230612	32.28	32.965	31.81	32.68	25400	32.68	up	down	incorrect
QRVO.US	Qorvo Inc	20230612	98.61	100.72	98.22	100.6	732300	100.6	up	up	correct
QSI.US	Quantum	20230612	1.6	1.64	1.58	1.61	541500	1.61	up	up	correct
QSIAW.US	Quantum	20230612	0.25	0.25	0.2001	0.2495	5240	0.2495	down	down	correct
QTRX.US	Quanterix Corporation	20230612	23.02	23.755	22.47	22.5	354200	22.5	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230612	1.54	1.65	1.501	1.61	1288900	1.61	up	up	correct
QUIK.US	QuickLogic Corporation	20230612	7.68	7.7	7.31	7.59	37900	7.59	down	down	correct
QURE.US	uniQure N.V	20230612	19.68	19.92	19.07	19.21	437100	19.21	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20230612	14.86	14.9	14.86	14.89	684200	14.89	up	down	incorrect
RAIL.US	FreightCar America Inc	20230612	2.73	2.75	2.69	2.74	24000	2.74	up	up	correct
RAIN.US	Rain Therapeutics Inc	20230612	1.21	1.315	1.21	1.24	888100	1.24	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230612	5.11	5.19	4.72	4.75	85000	4.75	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20230612	20.78	21.62	20.38	20.59	373600	20.59	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20230612	51.79	52.28	50.615	51.4	399900	51.4	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230612	1.81	1.87	1.7	1.76	107300	1.76	down	down	correct
RBB.US	RBB Bancorp	20230612	12.7	12.74	12.295	12.5	64800	12.5	down	down	correct
RBBN.US	Ribbon Communications Inc	20230612	2.72	2.78	2.68	2.77	448700	2.77	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230612	46.24	46.43	44.97	45.86	21000	45.4846	down	down	correct
RBCN.US	Rubicon Technology Inc	20230612	1.2	1.2	1.2	1.2	0	1.2
RBKB.US	Rhinebeck Bancorp Inc	20230612	6.593	6.633	6.593	6.633	1000	6.633	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230612	0.93	0.93	0.861	0.869	145200	0.869	down	down	correct
RCEL.US	AVITA Medical Inc	20230612	17.19	17.54	16.76	16.87	221900	16.87	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230612	9.76	9.76	9.76	9.76	0	9.5852
RCICX.US	Resource Credit Income Fund Class C	20230612	9.87	9.87	9.87	9.87	0	9.7117
RCIIX.US	Resource Credit Income Fund Class I Shar	20230612	9.78	9.78	9.78	9.78	0	9.5987
RCILX.US	RCILX	20230612	9.76	9.76	9.76	9.76	0	9.5914
RCIWX.US	Resource Credit Income Fund Class W Shar	20230612	9.76	9.76	9.76	9.76	0	9.5853
RCKT.US	Rocket Pharmaceuticals Inc	20230612	23.72	23.94	22.78	22.91	738900	22.91	down	down	correct
RCKY.US	Rocky Brands Inc	20230612	20.53	21.05	20.37	20.85	20300	20.85	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20230612	10.41	10.41	10.41	10.41	4400	10.41
RCLFU.US	Rosecliff Acquisition Corp I	20230612	10.8	10.8	10.8	10.8	0	10.8
RCLFW.US	Rosecliff Acquisition Corp I	20230612	0.08	0.08	0.08	0.08	2080	0.08
RCM.US	R1 RCM Inc	20230612	16.8	17.05	16.71	16.9	2003200	16.9	up	up	correct
RCMT.US	RCM Technologies Inc	20230612	17.58	17.97	17.5	17.7	77100	17.7	up	up	correct
RCON.US	Recon Technology Ltd	20230612	0.41	0.42	0.4	0.41	121800	0.41
RCRT.US	Recruiter.com Group Inc. Common Stock	20230612	0.34	0.35	0.3	0.32	7532300	0.32	down	up	incorrect
RCRTW.US	Recruiter.com Group Inc. Warrant	20230612	0.017	0.017	0.017	0.017	240	0.017
RDCM.US	RADCOM Ltd	20230612	9.2	9.36	9.2	9.33	15300	9.33	up	up	correct
RDFN.US	Redfin Corporation	20230612	10.6	10.929	10.47	10.57	1627400	10.57	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230612	1.81	1.91	1.78	1.8	55300	1.8	down	down	correct
RDI.US	Reading International Inc	20230612	2.79	2.95	2.79	2.9	20900	2.9	up	down	incorrect
RDIB.US	Reading International Inc	20230612	22.4	22.4	21.77	21.77	432	21.77	down	down	correct
RDNT.US	RadNet Inc	20230612	32.1	32.64	31.66	32.51	530400	32.51	up	down	incorrect
RDVT.US	Red Violet Inc	20230612	21.22	21.83	21.13	21.53	12400	21.53	up	up	correct
RDWR.US	Radware Ltd	20230612	20.07	20.09	19.74	19.79	92600	19.79	down	up	incorrect
REAL.US	The RealReal Inc	20230612	1.67	1.74	1.6	1.66	1858700	1.66	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230612	1.4	1.409	1.32	1.33	70500	1.33	down	down	correct
REE.US	REE Automotive Ltd.	20230612	0.4	0.4	0.38	0.39	173300	0.39	down	down	correct
REED.US	Reed's Inc	20230612	3.254	3.3	3.15	3.15	4116	3.15	down	down	correct
REFR.US	Research Frontiers Incorporated	20230612	1.74	1.78	1.74	1.74	16100	1.74
REG.US	Regency Centers Corporation	20230612	60.68	61.03	60.14	60.93	1037300	60.28	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230612	747.84	754.62	745.03	754.01	415100	754.01	up	up	correct
REKR.US	Rekor Systems Inc	20230612	1.83	1.94	1.8	1.83	431600	1.83
RELI.US	Reliance Global Group Inc	20230612	4.4	4.43	4.298	4.355	10300	4.355	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20230612	0.1604	0.1604	0.1358	0.148	3108	0.148	down	down	correct
RELL.US	Richardson Electronics Ltd	20230612	19.34	19.58	18.85	18.98	141000	18.98	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20230612	19.25	19.953	19.21	19.94	611800	19.94	up	up	correct
REPL.US	Replimune Group Inc	20230612	22.56	23.94	22.31	23.45	1192500	23.45	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230612	96	99.98	95.46	99.12	980900	99.12	up	up	correct
RETO.US	ReTo Eco	20230612	1.36	1.37	1.3	1.31	20000	1.31	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20230612	27.7	27.81	27.37	27.67	392600	27.67	down	up	incorrect
RFIL.US	RF Industries Ltd	20230612	4.6	4.79	4.57	4.78	5200	4.78	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230612	24.61	24.61	23.51	23.51	1300	23.51	down	up	incorrect
RGCO.US	RGC Resources Inc	20230612	21.7	22.2	21.33	21.42	20600	21.42	down	down	correct
RGEN.US	Repligen Corporation	20230612	163.98	167.53	161.47	165.05	459300	165.05	up	down	incorrect
RGLD.US	Royal Gold Inc	20230612	118.79	120.51	117.88	120.19	505100	120.19	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230612	1.39	1.46	1.34	1.46	63300	1.46	up	up	correct
RGNX.US	REGENXBIO Inc	20230612	20.18	20.785	19.81	19.93	279000	19.93	down	down	correct
RGP.US	Resources Connection Inc	20230612	16.85	16.95	16.82	16.85	162000	16.85
RIBT.US	RiceBran Technologies	20230612	0.9	1	0.89	0.95	33400	0.95	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230612	76.87	77.87	76.7	77.46	36100	77.4	up	up	correct
RIDE.US	Lordstown Motors Corp	20230612	3.07	3.12	2.942	2.98	355400	2.98	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230612	1.62	1.69	1.6	1.65	1374500	1.65	up	up	correct
RILY.US	B. Riley Financial Inc	20230612	37.32	38.85	37.09	37.23	159800	37.23	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230612	19.9	19.9	19.67	19.67	1700	19.67	down	down	correct
RILYM.US	RILYM	20230612	22.229	22.229	21.87	21.96	8900	21.96	down	down	correct
RILYN.US	B. Riley Financial Inc	20230612	19.71	19.9	19.71	19.83	10600	19.83	up	up	correct
RILYP.US	B. Riley Financial Inc	20230612	19.614	19.75	19.4	19.51	4400	19.51	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230612	18.1	18.19	17.86	17.86	16600	17.86	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20230612	16.22	16.4	16.05	16.4	16900	16.4	up	up	correct
RIOT.US	Riot Blockchain Inc	20230612	10.21	10.36	10.02	10.24	10136600	10.24	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230612	14.03	14.69	13.61	14	33762000	14	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230612	4.625	4.7051	4.52	4.6	6665	4.6	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20230612	5.24	5.36	5.102	5.32	3243400	5.32	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230612	10.85	11.55	10.75	11.35	1282500	11.35	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230612	2.62	2.8085	2.56	2.6	135301	2.6	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230612	7.94	8.15	7.79	7.94	66900	7.94
RMBI.US	Richmond Mutual Bancorporation Inc	20230612	11.3	11.3	11.008	11.06	12600	11.06	down	up	incorrect
RMBL.US	RumbleON Inc	20230612	12.01	12.44	11.71	11.74	191000	11.74	down	down	correct
RMBS.US	Rambus Inc	20230612	64.42	64.87	63.18	63.4	1199500	63.4	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230612	5.04	5.28	5.04	5.23	7600	5.23	up	down	incorrect
RMGC.US	RMG Acquisition Corp. III	20230612	11.135	11.19	11.135	11.15	7300	11.15	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20230612	11.05	11.05	11.05	11.05	0	11.05
RMGCW.US	RMG Acquisition Corp. III	20230612	0.08	0.08	0.07	0.071	10290	0.071	down	down	correct
RMNI.US	Rimini Street Inc	20230612	4.41	4.58	4.35	4.54	249300	4.54	up	up	correct
RMR.US	The RMR Group Inc	20230612	23.76	23.87	23.42	23.65	85300	23.65	down	down	correct
RMTI.US	Rockwell Medical Inc	20230612	4.62	4.64	3.79	4.15	1095900	4.15	down	down	correct
RNA.US	Avidity Biosciences Inc	20230612	11.88	12.19	11.58	11.7	917093	11.7	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230612	2.71	2.78	2.53	2.58	241500	2.58	down	down	correct
RNLX.US	Renalytix Plc	20230612	2.04	2.32	2.011	2.19	117600	2.19	up	up	correct
RNST.US	Renasant Corporation	20230612	29.74	30.45	29.36	29.56	293200	29.3376	down	down	correct
RNW.US	Renew Energy Global PLC	20230612	5.6	5.69	5.505	5.68	737200	5.68	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20230612	0.78	0.864	0.78	0.83	700	0.83	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20230612	2	2.04	1.91	1.98	22500	1.98	down	down	correct
ROAD.US	Construction Partners Inc	20230612	31.91	32.595	31.64	32.34	140100	32.34	up	up	correct
ROCC.US	Ranger Oil Corporation	20230612	38.45	38.78	37.82	37.97	258700	37.97	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230612	58.83	59.58	58.29	58.98	105600	58.98	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230612	13.45	13.56	13.36	13.42	692800	13.2703	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20230612	10.05	10.08	9.3	9.42	3531800	9.42	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230612	2.2	2.4	2.06	2.2	21667	2.2
ROKU.US	Roku Inc	20230612	69.86	72.23	69.28	71.7	5987500	71.7	up	up	correct
ROOT.US	Root Inc	20230612	5.71	5.9521	5.54	5.87	147656	5.87	up	up	correct
ROST.US	Ross Stores Inc	20230612	104.14	106.45	104.14	106.37	3319200	106.37	up	down	incorrect
ROVR.US	Rover Group Inc	20230612	4.85	5.055	4.8	4.99	1175100	4.99	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20230612	7	7.38	7	7.37	588900	7.37	up	up	correct
RPD.US	Rapid7 Inc	20230612	45.7	45.87	44.35	44.95	896000	44.95	down	up	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20230612	8.95	9.23	8.61	8.76	73000	8.76	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230612	1.039	1.09	1.01	1.08	25400	1.08	up	up	correct
RPRX.US	Royalty Pharma plc	20230612	32.95	33.195	32.7	32.81	1925035	32.81	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230612	12.04	13.03	11.76	11.95	115000	11.95	down	down	correct
RRBI.US	Red River Bancshares Inc	20230612	53.89	54	53.61	53.61	7400	53.61	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230612	12.4	12.67	12.21	12.37	320900	12.37	down	down	correct
RRR.US	Red Rock Resorts Inc	20230612	49.19	49.76	48.8	49.48	229200	49.2313	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230612	2.35	2.4398	2.3401	2.37	31493	2.37	up	up	correct
RSSS.US	Research Solutions Inc	20230612	1.99	2.04	1.99	2.02	9300	2.02	up	up	correct
RSVR.US	Reservoir Media Inc	20230612	6.5	6.57	6.38	6.48	31500	6.48	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20230612	1.45	1.6	1.42	1.6	20000	1.6	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20230612	0.0185	0.0224	0.0185	0.0185	66777	0.0185
RUN.US	Sunrun Inc	20230612	18.74	19.68	18.27	19.61	7534500	19.61	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230612	58.55	59.25	58.29	58.38	149000	58.38	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230612	65.36	65.36	64.53	64.53	6800	64.53	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20230612	21.48	21.5	21.48	21.48	927370	21.48
RVMD.US	Revolution Medicines Inc	20230612	25.71	26.33	25.045	25.31	472500	25.31	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230612	29.95	30.055	29.35	29.55	989900	29.55	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230612	6.86	6.86	6.27	6.31	192000	6.31	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230612	2.02	2.06	1.94	1.94	8767	1.94	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230612	4.99	4.9999	4.71	4.84	11531	4.84	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20230612	12.41	12.425	12.15	12.16	64000	12.16	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20230612	0.6	0.61	0.593	0.6	91600	0.6
RXDX.US	Prometheus Biosciences Inc	20230612	198.99	199	198.92	198.92	1349197	198.92	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230612	9.2	9.9	9.05	9.85	3391700	9.85	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20230612	25.85	26.17	25.62	26	1111900	26	up	down	incorrect
RXT.US	Rackspace Technology Inc	20230612	1.55	1.745	1.52	1.71	1753242	1.71	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230612	107.93	108.38	106.9	107.36	505000	107.36	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20230612	17.48	18.22	17.295	17.69	309800	17.69	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20230612	24.93	25.12	24.82	25.09	20400	25.09	up	down	incorrect
RZLT.US	Rezolute Inc	20230612	2.11	2.11	2.03	2.09	6500	2.09	down	down	correct
SABR.US	Sabre Corporation	20230612	3.41	3.85	3.38	3.6	15581300	3.6	up	up	correct
SABRP.US	Sabre Corporation	20230612	50.33	56.03	50.24	52.89	9800	52.89	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20230612	0.91	0.93	0.88	0.905	73600	0.905	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230612	0.13	0.13	0.1299	0.1299	5065	0.1299	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230612	76.18	76.8	75	75.06	64100	75.06	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230612	59.64	59.99	57.05	57.66	651000	57.66	down	up	incorrect
SAIA.US	Saia Inc	20230612	300.67	306.24	295.12	305.24	390400	305.24	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230612	25.25	25.25	24	24.79	4700	24.79	down	down	correct
SALM.US	Salem Media Group Inc	20230612	0.95	0.95	0.94	0.94	6700	0.94	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20230612	10.4101	10.4101	10.4101	10.4101	0	10.4101
SAMG.US	Silvercrest Asset Management Group Inc	20230612	19.57	20.43	19.5	19.77	36300	19.77	up	up	correct
SANA.US	Sana Biotechnology Inc	20230612	6.26	6.715	6.14	6.57	1861402	6.57	up	up	correct
SANM.US	Sanmina Corporation	20230612	55.53	56.83	55.39	56.49	266500	56.49	up	up	correct
SANW.US	S&W Seed Company	20230612	1.11	1.16	1.07	1.1	26800	1.1	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230612	25.55	26.23	25.1	25.18	316700	25.18	down	down	correct
SATS.US	EchoStar Corporation	20230612	16.97	17.29	16.82	17.21	138400	17.21	up	up	correct
SAVA.US	Cassava Sciences Inc	20230612	24.64	26	24.15	24.67	939200	24.67	up	up	correct
SBAC.US	SBA Communications Corporation	20230612	224.47	226.75	222.84	226.47	521100	226.47	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20230612	23.52	24.09	23.07	23.31	413200	23.1341	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230612	2.84	2.89	2.71	2.89	14500	2.89	up	up	correct
SBFG.US	SB Financial Group Inc	20230612	12.67	12.67	12.39	12.65	16400	12.65	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20230612	15.5	15.52	14.94	15.25	729000	15.25	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20230612	18	18	17.63	17.96	1137200	17.96	down	up	incorrect
SBNY.US	Signature Bank	20230612	0.1295	0.1303	0.12	0.1216	380724	0.1216	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230612	11.73	11.81	11.65	11.76	1805700	11.76	up	up	correct
SBSI.US	Southside Bancshares Inc	20230612	28.64	29.1	28.08	28.09	132100	28.09	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230612	5.4	5.48	5.32	5.455	19600	5.455	up	up	correct
SBUX.US	Starbucks Corporation	20230612	97.96	98.51	97.52	98.46	6705800	98.46	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230612	10.3	10.3	10.3	10.3	0	10.3
SCAQU.US	Stratim Cloud Acquisition Corp	20230612	10	10	10	10	0	10
SCHL.US	Scholastic Corporation	20230612	42.25	42.34	40.6	40.75	140600	40.75	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230612	31.52	32.63	31.29	32.02	157724	32.02	up	up	correct
SCKT.US	Socket Mobile Inc	20230612	1.28	1.37	1.28	1.36	12100	1.36	up	up	correct
SCOR.US	comScore Inc	20230612	0.88	0.91	0.87	0.89	245100	0.89	up	up	correct
SCPH.US	scPharmaceuticals Inc	20230612	10.02	10.865	10.02	10.67	500400	10.67	up	up	correct
SCPL.US	SciPlay Corporation	20230612	19.59	19.69	19.52	19.56	154900	19.56	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230612	0.058	0.06	0.058	0.06	900	0.06	up	up	correct
SCSC.US	ScanSource Inc	20230612	30.62	30.92	30.34	30.83	78900	30.83	up	up	correct
SCVL.US	Shoe Carnival Inc	20230612	22.59	23.02	22.23	22.91	227854	22.91	up	up	correct
SCWX.US	SecureWorks Corp	20230612	6.87	7	6.55	6.59	89900	6.59	down	down	correct
SCYX.US	SCYNEXIS Inc	20230612	2.8	3.1	2.74	2.99	921100	2.99	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230612	10.3	10.3	10.3	10.3	56	10.3
SDACU.US	Sustainable Development Acquisition I Corp	20230612	10.35	10.35	10.35	10.35	0	10.35
SDC.US	SmileDirectClub Inc	20230612	0.386	0.42	0.383	0.406	1589300	0.406	up	up	correct
SDGR.US	Schrödinger Inc	20230612	36.75	39.02	36.75	38.22	1395000	38.22	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230612	4.44	4.57	4.21	4.22	85900	4.22	down	up	incorrect
SEAC.US	SeaChange International Inc	20230612	9.15	9.25	8.67	8.67	8700	8.67	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230612	7.82	8.25	7.79	8.19	1314200	8.19	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230612	2	2	1.99	1.99	1100	1.99	down	down	correct
SECO.US	Secoo Holding Limited	20230612	0.91	0.93	0.85	0.86	201400	0.86	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230612	278	285.79	273.51	285.42	884400	285.42	up	up	correct
SEED.US	Origin Agritech Limited	20230612	5.49	5.5	5.16	5.33	34600	5.33	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20230612	0.93	0.97	0.91	0.97	441200	0.97	up	down	incorrect
SEER.US	Seer Inc	20230612	4.81	4.87	4.42	4.47	263227	4.47	down	down	correct
SEIC.US	SEI Investments Company	20230612	58.85	58.85	58.04	58.24	493600	58.24	down	down	correct
SELB.US	Selecta Biosciences Inc	20230612	1.33	1.38	1.32	1.35	560900	1.35	up	up	correct
SELF.US	Global Self Storage Inc	20230612	5.08	5.11	5.08	5.1	16600	5.0277	up	up	correct
SENEA.US	Seneca Foods Corporation	20230612	48.84	48.84	47.48	47.82	14900	47.82	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20230612	48.6	48.6	48.25	48.25	200	48.25	down	up	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230612	3.3	3.63	3.24	3.47	123000	3.47	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20230612	36.98	36.98	36	36	1400	36	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20230612	44.36	45.785	44.09	44.74	220037	44.441	up	down	incorrect
SFIX.US	Stitch Fix Inc	20230612	4.51	4.7	4.34	4.46	3785200	4.46	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230612	33.83	34.22	33.22	34.21	1734990	34.21	up	up	correct
SFNC.US	Simmons First National Corporation	20230612	18.42	18.89	18.14	18.25	566200	18.0543	down	down	correct
SFST.US	Southern First Bancshares Inc	20230612	26.68	27.04	25.71	26.32	24800	26.32	down	down	correct
SFT.US	Shift Technologies Inc	20230612	1.86	2.09	1.77	2.09	312626	2.09	up	up	correct
SGA.US	Saga Communications Inc	20230612	21.02	21.25	20.52	20.73	6400	20.73	down	up	incorrect
SGBX.US	SG Blocks Inc	20230612	0.94	0.95	0.85	0.94	24300	0.94
SGC.US	Superior Group of Companies Inc	20230612	8.76	8.76	8.4	8.57	51400	8.57	down	down	correct
SGEN.US	Seagen Inc	20230612	197	197.95	196.75	197.15	1367300	197.15	up	up	correct
SGH.US	SMART Global Holdings Inc	20230612	24.06	24.28	23.6	23.74	571200	23.74	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20230612	7.85	8.29	7.64	8.07	82900	8.07	up	down	incorrect
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230612	10.45	10.45	10.45	10.45	0	10.45
SGMA.US	SigmaTron International Inc	20230612	3.59	3.59	3.32	3.41	40000	3.41	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230612	41.94	41.94	40.52	40.92	509200	40.92	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20230612	1.18	1.21	1.11	1.14	2153000	1.14	down	down	correct
SGRP.US	SPAR Group Inc	20230612	1.25	1.31	1.24	1.29	6300	1.29	up	up	correct
SGRY.US	Surgery Partners Inc	20230612	39.19	39.47	38.58	39.26	444600	39.26	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230612	4.37	4.61	4.29	4.29	3400	4.29	down	down	correct
SHBI.US	Shore Bancshares Inc	20230612	12.08	12.38	12.01	12.07	44200	12.07	down	down	correct
SHC.US	Sotera Health Company	20230612	14.69	14.92	14.57	14.84	551500	14.84	up	up	correct
SHCR.US	Sharecare Inc	20230612	1.58	1.63	1.565	1.58	941700	1.58
SHCRW.US	Sharecare Inc	20230612	0.157	0.16	0.153	0.16	4600	0.16	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230612	20.41	20.73	20.26	20.71	117800	20.71	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230612	4.33	4.34	4.13	4.19	106489	4.1654	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230612	24.02	26.3	23.72	25.8	3649800	25.8	up	up	correct
SHO.US	PI	20230612	19.02	19.135	19.01	19.135	1045	18.7753	up	up	correct
SHOO.US	Steven Madden Ltd	20230612	33.53	33.7	33.09	33.43	1243500	33.43	down	down	correct
SHPW.US	WT	20230612	0.0165	0.0165	0.012	0.012	52700	0.012	down	up	incorrect
SHYF.US	The Shyft Group Inc	20230612	25.74	25.98	24.54	25.46	315300	25.46	down	down	correct
SI.US	PA	20230612	8.775	8.9	8.25	8.35	10199	8.35	down	down	correct
SIBN.US	SI	20230612	28	28.5	27.69	27.99	430600	27.99	down	down	correct
SIEB.US	Siebert Financial Corp	20230612	2.51	2.65	2.49	2.59	27100	2.59	up	up	correct
SIEN.US	Sientra Inc	20230612	2.18	2.36	2.06	2.22	1855100	2.22	up	up	correct
SIFY.US	Sify Technologies Limited	20230612	1.35	1.38	1.33	1.33	83600	1.33	down	down	correct
SIGA.US	SIGA Technologies Inc	20230612	5.59	5.97	5.58	5.81	538700	5.81	up	up	correct
SIGI.US	Selective Insurance Group Inc	20230612	99.85	100.1	98.52	99.03	223000	99.03	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230612	16.18	16.18	16.18	16.18	500	16.18
SILC.US	Silicom Ltd	20230612	35.59	36.61	35.59	35.76	20800	35.76	up	up	correct
SILK.US	Silk Road Medical Inc	20230612	32.13	32.52	31.74	32.18	405000	32.18	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20230612	71.71	72.25	70.75	70.85	390300	70.85	down	down	correct
SINT.US	Sintx Technologies Inc	20230612	1.58	1.647	1.54	1.6	191300	1.6	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20230612	0.4011	0.4068	0.4011	0.4032	23935	0.4032	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20230612	3.79	3.82	3.67	3.79	14185780	3.79
SISI.US	Shineco Inc	20230612	0.462	0.475	0.461	0.465	6900	0.465	up	up	correct
SITM.US	SiTime Corporation	20230612	112.33	117.38	111.4	117	350900	117	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20230612	3.3	3.5476	3.24	3.35	51018	3.35	up	up	correct
SKIN.US	The Beauty Health Company	20230612	8.76	9.32	8.64	9.26	1346000	9.26	up	up	correct
SKYT.US	SkyWater Technology Inc	20230612	9.33	9.64	9.27	9.43	215877	9.43	up	down	incorrect
SKYW.US	SkyWest Inc	20230612	34.03	35.46	33.98	35.29	973700	35.29	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230612	153.2	157.88	151.85	157.11	388800	157.11	up	up	correct
SLAMU.US	Slam Corp	20230612	10.38	10.38	10.38	10.38	0	10.38
SLAMW.US	Slam Corp	20230612	0.1801	0.1801	0.1801	0.1801	100	0.1801
SLCR.US	Silver Crest Acquisition Corporation	20230612	2.86	3.15	2.75	2.97	1013055	2.97	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20230612	0.5855	0.645	0.5115	0.615	374409	0.615	up	up	correct
SLDB.US	Solid Biosciences Inc	20230612	6.32	6.34	6.26	6.3	26400	6.3	down	down	correct
SLGC.US	Somalogic Inc	20230612	2.66	2.66	2.53	2.58	902700	2.58	down	down	correct
SLGCW.US	SomaLogic Inc	20230612	0.3364	0.35	0.3331	0.35	732	0.35	up	down	incorrect
SLGG.US	Super League Gaming Inc	20230612	0.54	0.561	0.531	0.56	113200	0.56	up	up	correct
SLGL.US	Sol	20230612	3.36	3.525	3.33	3.35	36600	3.35	down	down	correct
SLGN.US	Silgan Holdings Inc	20230612	46.99	47.42	46.31	47.33	508500	47.33	up	up	correct
SLM.US	SLM Corporation	20230612	16.81	16.94	16.67	16.71	2727100	16.71	down	down	correct
SLMBP.US	SLM Corporation	20230612	55.7	55.7	54.67	55.3	2500	55.3	down	down	correct
SLN.US	Silence Therapeutics plc	20230612	5.68	6.1	5.68	5.76	378500	5.76	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20230612	4.39	4.39	4.28	4.37	2200	4.37	down	down	correct
SLNH.US	Soluna Holdings Inc	20230612	0.2	0.2	0.18	0.18	97500	0.18	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230612	1.95	1.95	1.76	1.8	3300	1.8	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20230612	5.81	5.977	5.7	5.76	89800	5.76	down	down	correct
SLP.US	Simulations Plus Inc	20230612	44.95	45.81	44.55	45.57	76200	45.57	up	down	incorrect
SLRC.US	SLR Investment Corp	20230612	14.37	14.61	14.37	14.57	298500	14.4341	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230612	1.75	1.75	1.6	1.65	50500	1.65	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230612	1.65	1.67	1.58	1.65	158600	1.65
SLVRU.US	SilverSPAC Inc Unit	20230612	10.38	10.38	10.38	10.38	400	10.38
SLVRW.US	SilverSPAC Inc. Warrant	20230612	0.1601	0.1602	0.0346	0.0609	56659	0.0609	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230612	10.54	10.54	10.54	10.54	0	10.54
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230612	10.89	10.89	10.89	10.89	5	10.89
SMBC.US	Southern Missouri Bancorp Inc	20230612	41.8	42.5	41.48	42.04	33100	42.04	up	up	correct
SMBK.US	SmartFinancial Inc	20230612	22.83	23.19	22.56	22.77	37700	22.77	down	down	correct
SMCI.US	Super Micro Computer Inc	20230612	264.7	266.44	245.34	258.65	3468500	258.65	down	down	correct
SMID.US	Smith	20230612	18.67	19.25	18.5	18.95	6600	18.95	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20230612	0.013	0.013	0.013	0.013	600	0.013
SMLR.US	Semler Scientific Inc. Common Stock	20230612	26.16	26.269	25.27	25.5	52400	25.5	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20230612	20.92	21.07	20.59	20.59	14100	20.3951	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20230612	1.76	1.84	1.75	1.78	990400	1.78	up	up	correct
SMPL.US	The Simply Good Foods Company	20230612	35.92	35.92	35.45	35.6	729400	35.6	down	down	correct
SMSI.US	Smith Micro Software Inc	20230612	1.17	1.2	1.13	1.15	221600	1.15	down	down	correct
SMTC.US	Semtech Corporation	20230612	21.68	23.13	21.61	22.82	2992300	22.82	up	up	correct
SMTI.US	Sanara MedTech Inc	20230612	39.53	40	38.82	39.42	14200	39.42	down	up	incorrect
SNAX.US	Stryve Foods Inc	20230612	0.706	0.73	0.658	0.7	105400	0.7	down	down	correct
SNAXW.US	Stryve Foods Inc	20230612	0.025	0.025	0.025	0.025	301	0.025
SNBR.US	Sleep Number Corporation	20230612	20.5	20.86	20.04	20.37	501700	20.37	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230612	0.308	0.32	0.284	0.3	325200	0.3	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230612	1	1.01	0.99	1	57400	1
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230612	18.36	18.423	18.309	18.39	4400	18.39	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230612	19.41	20.3	19.39	20.18	956100	20.18	up	up	correct
SND.US	Smart Sand Inc	20230612	1.51	1.56	1.5	1.56	170400	1.56	up	up	correct
SNDL.US	Sundial Growers Inc	20230612	1.4	1.47	1.38	1.44	2836900	1.44	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230612	21.37	21.775	20.47	20.74	631600	20.74	down	up	incorrect
SNES.US	SenesTech Inc	20230612	1.33	1.34	1.27	1.27	15800	1.27	down	down	correct
SNEX.US	StoneX Group Inc	20230612	87.56	88.05	86.76	87.47	53600	87.47	down	down	correct
SNFCA.US	Security National Financial Corporation	20230612	8.69	8.89	8.6	8.82	55400	8.82	up	up	correct
SNGX.US	Soligenix Inc	20230612	0.73	0.73	0.71	0.72	109300	0.72	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20230612	1.31	1.37	1.2	1.24	1211800	1.24	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230612	9.57	9.9	9.425	9.86	62700	9.86	up	up	correct
SNPS.US	Synopsys Inc	20230612	440	446.62	437.75	446.04	711100	446.04	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230612	0.85	0.87	0.83	0.87	14800	0.87	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230612	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20230612	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20230612	1.38	1.4	1.33	1.37	14900	1.37	down	down	correct
SNT.US	Senstar Technologies Ltd.	20230612	1.3	1.31	1.3	1.3	2500	1.3
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230612	2.817	2.93	2.7	2.88	54700	2.88	up	up	correct
SNY.US	Sanofi	20230612	51.18	51.34	50.87	51.01	641900	51.01	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230612	8.46	9.3	8.4	9.16	117905100	9.16	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230612	1.88	1.97	1.87	1.93	32700	1.93	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230612	24.51	24.51	24.24	24.51	2285	24.0178
SOHON.US	Sotherly Hotels Inc	20230612	25	25	25	25	400	24.4864
SOHU.US	Sohu.com Limited	20230612	11.5	11.72	11.29	11.33	36700	11.33	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230612	0.52	0.54	0.51	0.54	305900	0.54	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230612	0.03	0.03	0.02	0.0202	16902	0.0202	down	down	correct
SONM.US	Sonim Technologies Inc	20230612	1.12	1.21	1.11	1.16	308500	1.16	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230612	0.51	0.65	0.5	0.6	4978100	0.6	up	down	incorrect
SONO.US	Sonos Inc	20230612	15.96	16.08	15.85	16.02	1559500	16.02	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20230612	0.617	0.617	0.563	0.57	111800	0.57	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230612	4.29	4.47	4.04	4.47	16500	4.47	up	up	correct
SOTK.US	Sono	20230612	5.2	5.4	5.19	5.4	4000	5.4	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230612	18.47	18.47	18.14	18.19	520600	18.19	down	down	correct
SP.US	SP Plus Corporation	20230612	38.94	39.22	38.58	38.7	55100	38.7	down	down	correct
SPCB.US	SuperCom Ltd	20230612	1.06	1.08	1.03	1.07	12000	1.07	up	up	correct
SPFI.US	South Plains Financial Inc	20230612	23.52	23.88	23.14	23.49	36300	23.49	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20230612	1.52	1.52	1.42	1.475	58800	1.475	down	down	correct
SPLK.US	Splunk Inc	20230612	99	102.05	99	101.68	1482700	101.68	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230612	26.84	26.9	26.64	26.82	174400	26.82	down	down	correct
SPOK.US	Spok Holdings Inc	20230612	12.73	12.75	12.46	12.59	122300	12.59	down	up	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20230612	1.04	1.05	1.03	1.04	811600	1.04
SPRB.US	Spruce Biosciences Inc	20230612	2.33	2.4	2.28	2.3	90200	2.3	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230612	1.77	1.82	1.72	1.75	273400	1.75	down	up	incorrect
SPSC.US	SPS Commerce Inc	20230612	172.78	177.34	172.35	177.14	227200	177.14	up	down	incorrect
SPT.US	Sprout Social Inc	20230612	47.56	49.47	47.5	49.34	588500	49.34	up	up	correct
SPTN.US	SpartanNash Company	20230612	22.15	22.23	21.72	21.84	288000	21.6232	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230612	4.99	5.02	4.89	4.91	547800	4.91	down	down	correct
SPWR.US	SunPower Corporation	20230612	10.9	11.44	10.55	11.35	4458400	11.35	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230612	0.928	0.944	0.9	0.94	9100	0.9145	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230612	16.3	16.684	15.76	15.79	3400	15.6064	down	up	incorrect
SQL.US	SeqLL Inc. Common stock	20230612	0.38	0.396	0.37	0.387	257700	0.387	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20230612	0.104	0.1045	0.071	0.071	3655	0.071	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230612	12.3	12.5	12.21	12.42	239800	12.42	up	up	correct
SRAX.US	SRAX Inc	20230612	0.2	0.3	0.2	0.25	29637	0.25	up	up	correct
SRCE.US	1st Source Corporation	20230612	46.03	46.59	45.38	45.62	47900	45.62	down	down	correct
SRCL.US	Stericycle Inc	20230612	45.27	45.8	45.05	45.58	358400	45.58	up	up	correct
SRDX.US	Surmodics Inc	20230612	22.41	23.17	22.15	22.69	125300	22.69	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230612	0.95	1.03	0.95	1	39600	1	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20230612	128.39	130.16	128.39	130.07	758300	130.07	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230612	46.52	46.52	46.52	46.52	0	46.52
SRRK.US	Scholar Rock Holding Corporation	20230612	6.92	7.43	6.92	7.21	225200	7.21	up	up	correct
SRTS.US	Sensus Healthcare Inc	20230612	2.86	2.99	2.86	2.95	107200	2.95	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230612	0.6	0.625	0.57	0.625	30900	0.625	up	up	correct
SSB.US	South State Corporation	20230612	70.67	72.43	70.05	70.6	554400	70.6	down	down	correct
SSBI.US	Summit State Bank	20230612	15.02	15.71	15.02	15.48	800	15.48	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230612	21.67	21.805	21.21	21.5	11000	21.5	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230612	0.91	0.92	0.87	0.92	10500	0.92	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20230612	56.62	57.23	56.42	56.99	915800	56.99	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230612	3.06	3.12	3.03	3.07	1700	3.07	up	up	correct
SSP.US	The E.W. Scripps Company	20230612	8.46	8.58	8.33	8.37	239200	8.37	down	down	correct
SSRM.US	SSR Mining Inc	20230612	14.21	14.35	14.02	14.3	1398400	14.3	up	down	incorrect
SSSS.US	SuRo Capital Corp	20230612	3.36	3.37	3.32	3.34	79700	3.34	down	down	correct
SSTI.US	ShotSpotter Inc	20230612	22.68	23.21	22.45	22.61	80000	22.61	down	down	correct
SSYS.US	Stratasys Ltd	20230612	17.81	18.11	17.59	17.83	642000	17.83	up	up	correct
STAA.US	STAAR Surgical Company	20230612	51.44	51.99	50.55	51.63	766500	51.63	up	up	correct
STAB.US	Statera Biopharma Inc	20230612	0.0202	0.0324	0.0202	0.0312	67083	0.0312	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230612	0.83	0.83	0.78	0.79	46400	0.79	down	down	correct
STBA.US	S&T Bancorp Inc	20230612	29.76	30.21	29.17	29.39	153200	29.39	down	down	correct
STCN.US	Steel Connect Inc	20230612	0.0022	0.0022	0.0022	0.0022	12979	7.7467
STEP.US	StepStone Group Inc	20230612	24.95	25.11	24.81	25	278900	24.5464	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230612	11.9	12.17	11.86	11.86	286900	11.86	down	down	correct
STGW.US	MDC Partners Inc	20230612	7.86	7.96	7.75	7.84	805600	7.84	down	down	correct
STIM.US	Neuronetics Inc	20230612	2.4	2.54	2.3	2.39	156400	2.39	down	down	correct
STKL.US	SunOpta Inc	20230612	6.93	7.01	6.8	6.83	881900	6.83	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230612	7.58	7.79	7.545	7.79	29800	7.79	up	up	correct
STLD.US	Steel Dynamics Inc	20230612	98.41	102.3	97.84	101.05	1569370	100.6485	up	up	correct
STNE.US	StoneCo Ltd	20230612	12.79	13.32	12.68	13.25	4775400	13.25	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230612	11.82	12.33	11.735	12.09	228000	12.09	up	down	incorrect
STRA.US	Strategic Education Inc	20230612	76.21	76.61	74.56	75.6	112400	75.6	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230612	0.37	0.378	0.34	0.349	643700	0.349	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230612	0.0425	0.0426	0.0375	0.0375	11174	0.0375	down	down	correct
STRL.US	Sterling Construction Company Inc	20230612	53.69	53.69	51.22	52.75	413300	52.75	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20230612	1.62	1.62	1.4	1.6	176100	1.6	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20230612	5.34	5.58	5.22	5.33	607700	5.33	down	down	correct
STRR.US	Star Equity Holdings Inc	20230612	1.17	1.26	1.12	1.16	252800	1.16	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20230612	9.236	9.236	9.236	9.236	67	9.236
STRS.US	Stratus Properties Inc	20230612	24.61	25.73	24.61	25.6	10700	25.6	up	up	correct
STRT.US	Strattec Security Corporation	20230612	19.07	19.14	19	19.04	4700	19.04	down	down	correct
STTK.US	Shattuck Labs Inc	20230612	2.84	2.9	2.69	2.85	14100	2.85	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20230612	61.09	63.44	61.055	63.41	2347273	62.7007	up	up	correct
SUNW.US	Sunworks Inc	20230612	1.36	1.45	1.34	1.38	900300	1.38	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230612	34.76	35.38	33.98	34	438700	34	down	up	incorrect
SURF.US	Surface Oncology Inc	20230612	0.798	0.798	0.75	0.767	211600	0.767	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20230612	8.04	8.065	7.64	7.94	157000	7.94	down	up	incorrect
SURGW.US	SurgePays Inc. Warrant	20230612	3.37	3.37	3	3.2	23410	3.2	down	up	incorrect
SVC.US	Service Properties Trust	20230612	8.97	9.16	8.8	8.9	687000	8.9	down	down	correct
SVFD.US	Save Foods Inc	20230612	0.69	0.72	0.66	0.66	15500	0.66	down	down	correct
SVRA.US	Savara Inc	20230612	3.18	3.4	2.95	3.08	873600	3.08	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230612	0.84	0.84	0.84	0.84	300	0.84
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230612	1.46	1.5	1.46	1.48	4126	1.48	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230612	0.1	0.1	0.0999	0.0999	212	0.0999	down	down	correct
SWAV.US	ShockWave Medical Inc	20230612	291	294.78	284.6	288.76	360900	288.76	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20230612	12.59	12.61	12.47	12.51	301700	12.51	down	down	correct
SWIM.US	Latham Group Inc	20230612	3.44	3.59	3.4	3.49	382900	3.49	up	up	correct
SWKH.US	SWK Holdings Corporation	20230612	17.5	17.67	17.38	17.38	3300	17.38	down	down	correct
SWKS.US	Skyworks Solutions Inc	20230612	104.98	107.31	104.54	107.12	1456300	107.12	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230612	10.31	10.31	10.31	10.31	100	10.31
SWSSU.US	Springwater Special Situations Corp Unit	20230612	10.59	10.59	10.59	10.59	3	10.59
SWSSW.US	Springwater Special Situations Corp. Warrant	20230612	0.0158	0.0297	0.0158	0.0283	0	0.0283	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20230612	27.53	28.185	25.94	27.31	1375700	27.31	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230612	0.22	0.228	0.208	0.226	547200	0.226	up	up	correct
SY.US	So	20230612	2.07	2.14	2.04	2.08	71300	2.08	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230612	46.81	48.04	46.08	46.64	111000	46.3608	down	down	correct
SYBX.US	Synlogic Inc	20230612	0.59	0.594	0.55	0.57	234800	0.57	down	down	correct
SYNA.US	Synaptics Incorporated	20230612	83.01	85.5	82.3	84.74	756800	84.74	up	up	correct
SYNH.US	Syneos Health Inc	20230612	41.68	41.875	41.66	41.82	1357000	41.82	up	up	correct
SYPR.US	Sypris Solutions Inc	20230612	1.91	1.94	1.89	1.92	9400	1.92	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230612	3.62	3.74	3.5	3.53	52800	3.53	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20230612	0.11	0.115	0.101	0.1034	7364384	0.1034	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230612	0.08	0.08	0.0728	0.0729	6633	0.0729	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230612	10.7316	10.7316	10.7316	10.7316	0	10.7316
TACT.US	TransAct Technologies Incorporated	20230612	7.43	7.7	7.43	7.64	21400	7.64	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20230612	4.27	4.3	3.97	4.08	62200	4.08	down	down	correct
TAKMX.US	TAKMX	20230612	8.33	8.33	8.33	8.33	0	8.33
TALK.US	Talkspace Inc	20230612	1.25	1.285	1.22	1.26	967100	1.26	up	up	correct
TALKW.US	Talkspace Inc	20230612	0.0738	0.0738	0.07	0.0711	20582	0.0711	down	up	incorrect
TALS.US	Talaris Therapeutics Inc	20230612	2.52	2.67	2.52	2.62	181200	2.62	up	up	correct
TANH.US	Tantech Holdings Ltd	20230612	2.78	3.07	2.661	2.96	45900	2.96	up	up	correct
TAOP.US	Taoping Inc	20230612	0.67	0.7	0.62	0.69	17800	0.69	up	up	correct
TARA.US	Protara Therapeutics Inc	20230612	2.76	2.9	2.73	2.85	21700	2.85	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230612	18.04	18.925	17.96	18.27	149100	18.27	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230612	12.04	12.64	11.93	12.06	606900	12.06	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230612	5.75	5.87	5.52	5.86	626700	5.86	up	up	correct
TATT.US	TAT Technologies Ltd	20230612	7.13	7.13	7.09	7.09	600	7.09	down	down	correct
TAYD.US	Taylor Devices Inc	20230612	19.36	21.39	19.36	21.37	16800	21.37	up	up	correct
TBBK.US	The Bancorp Inc	20230612	35.91	36.67	35.08	35.19	276200	35.19	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230612	10.21	10.21	10.21	10.21	100	10.21
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230612	10.11	10.11	10.11	10.11	100	10.11
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230612	0.1376	0.1376	0.1376	0.1376	22	0.1376
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230612	2.97	3.029	2.97	2.99	884200	2.99	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230612	15.05	15.13	15.02	15.11	52100	15.11	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20230612	0.761	0.808	0.76	0.783	75000	0.783	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230612	0.041	0.041	0.04	0.04	5000	0.04	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20230612	12.48	12.57	12.07	12.11	18500	12.11	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20230612	10.81	10.825	10.54	10.54	581900	10.54	down	down	correct
TC.US	TuanChe ADR	20230612	0.55	0.55	0.48	0.5374	57816	0.5374	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230612	14.177	14.184	14.177	14.184	500	14.184	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20230612	52.34	54.09	52.24	52.78	348400	52.78	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230612	18.89	18.93	17.9	18.06	18400	18.06	down	down	correct
TCBK.US	TriCo Bancshares	20230612	37.36	38.03	36.79	37.21	73000	37.21	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230612	11.8	11.922	11.8	11.922	500	11.922	up	down	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230612	17.15	17.285	16.944	17.12	19300	17.12	down	up	incorrect
TCCO.US	Technical Communications Corporation	20230612	0.99	1	0.99	1	300	1	up	up	correct
TCFC.US	The Community Financial Corporation	20230612	28.15	28.65	28.15	28.57	6600	28.57	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20230612	24.13	24.74	24.004	24.06	270700	24.06	down	up	incorrect
TCOM.US	Trip.com Group Limited	20230612	37.24	37.69	36.75	36.79	7408460	36.79	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20230612	0.59	0.61	0.5	0.536	332700	0.536	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230612	11.28	11.45	11.25	11.35	338700	11.0115	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20230612	3	3.033	2.7	2.755	139900	2.755	down	down	correct
TCX.US	Tucows Inc	20230612	31.1	32.7999	30.8	32.31	37660	32.31	up	up	correct
TDS.US	PV	20230612	12.9	13.1	12.65	12.65	38796	12.2794	down	down	correct
TDUP.US	ThredUp Inc	20230612	2.53	2.65	2.47	2.59	494700	2.59	up	up	correct
TDW.US	WT	20230612	3.1	3.1	3.1	3.1	289	3.1
TEAM.US	Atlassian Corporation Plc	20230612	172.91	176.39	171.63	175.84	1943452	175.84	up	down	incorrect
TECH.US	Bio	20230612	78.21	79.3	78.13	78.66	801500	78.66	up	up	correct
TECTP.US	Tectonic Financial Inc	20230612	10.161	10.161	10.161	10.161	0	10.161
TEDU.US	Tarena International Inc	20230612	3.4	4.035	3.18	4.035	20300	4.035	up	up	correct
TELA.US	TELA Bio Inc	20230612	11.07	11.26	10.845	11.03	88400	11.03	down	down	correct
TELL.US	Tellurian Inc	20230612	1.25	1.26	1.18	1.2	10606800	1.2	down	up	incorrect
TENB.US	Tenable Holdings Inc	20230612	40.16	40.45	39.48	39.83	821100	39.83	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230612	0.337	0.35	0.325	0.334	252700	0.334	down	down	correct
TER.US	Teradyne Inc	20230612	106.41	109.63	105.79	109.46	2198800	109.46	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230612	11.93	12.525	11.92	12.05	438732	12.05	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20230612	8.92	8.93	8.9	8.92	69500	8.92
TFC.US	PR	20230612	20.24	20.28	19.74	19.81	68640	19.81	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20230612	0.47	0.47	0.431	0.459	118300	0.459	down	down	correct
TFSL.US	TFS Financial Corporation	20230612	12.8	12.82	12.58	12.77	406400	12.77	down	down	correct
TGH.US	PB	20230612	19.7	20.0299	19.6964	19.82	2697	19.82	up	up	correct
TGLS.US	Tecnoglass Inc	20230612	43.69	44.57	42.7581	44.22	426261	44.142	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20230612	27.72	27.86	26.14	26.2	3360400	26.2	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230612	10.48	10.48	10.48	10.48	27	10.48
TGVCU.US	TG Venture Acquisition Corp. Units	20230612	10.05	10.05	10.05	10.05	0	10.05
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230612	0.025	0.025	0.025	0.025	0	0.025
TH.US	Target Hospitality Corp	20230612	16.24	16.8	15.895	15.93	823200	15.93	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230612	10.26	10.29	10.25	10.26	1805000	10.26
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230612	10.17	10.33	10.17	10.32	4200	10.32	up	down	incorrect
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230612	0.1501	0.1501	0.1501	0.1501	1102	0.1501
THFF.US	First Financial Corporation	20230612	35.97	36.13	35.08	35.33	76700	34.7868	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230612	1.32	1.34	1.2	1.28	114900	1.28	down	down	correct
THRM.US	Gentherm Incorporated	20230612	58.08	59.71	57.61	59.08	115100	59.08	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230612	4.72	4.75	4.63	4.63	34400	4.63	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230612	8.92	9.315	8.88	8.94	56100	8.94	up	up	correct
THRY.US	Thryv Holdings Inc	20230612	25.09	25.47	25.01	25.26	110500	25.26	up	up	correct
THTX.US	Theratechnologies Inc	20230612	0.95	1	0.89	0.92	113100	0.92	down	down	correct
THWWW.US	Target Hospitality Corp	20230612	5.74	5.88	5.73	5.7501	7019	5.7501	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20230612	16.88	16.91	16.63	16.72	34900	16.72	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20230612	3.2	3.31	3.08	3.1	1029600	3.1	down	up	incorrect
TIL.US	Instil Bio Inc	20230612	0.5817	0.5983	0.561	0.5639	729661	0.5639	down	down	correct
TILE.US	Interface Inc	20230612	8.14	8.14	7.98	8.07	500600	8.07	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230612	32.65	32.65	32.65	32.65	0	32.2215
TIPPX.US	Total Income + Real Estate Fund CL C	20230612	30.98	30.98	30.98	30.98	0	30.5734
TIPRX.US	Totl In Rl Est A	20230612	33.15	33.15	33.15	33.15	0	32.7149
TIPT.US	Tiptree Inc	20230612	14.26	14.26	13.93	14.14	66300	14.14	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230612	34	34	34	34	0	33.5537
TIRX.US	Tian Ruixiang Holdings Ltd	20230612	1.76	2.285	1.68	1.68	866900	1.68	down	down	correct
TITN.US	Titan Machinery Inc	20230612	28	28.67	27.86	28.14	266400	28.14	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230612	0.097	0.106	0.087	0.104	4147800	0.104	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230612	3.92	4.09	3.71	3.98	29700	3.98	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20230612	4.38	4.38	4.31	4.31	3800	4.31	down	down	correct
TLIS.US	Talis Biomedical Corporation	20230612	0.52	0.52	0.48	0.51	82900	0.51	down	down	correct
TLRY.US	Tilray Inc	20230612	1.6	1.67	1.56	1.67	18832300	1.67	up	up	correct
TLS.US	Telos Corporation	20230612	2.6	2.6	2.36	2.42	865500	2.42	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230612	0.77	0.8	0.72	0.78	178700	0.78	up	down	incorrect
TMC.US	TMC the metals company Inc	20230612	0.93	1.05	0.91	0.96	3850500	0.96	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230612	26.11	26.11	24.69	24.97	517600	24.97	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230612	0.14	0.14	0.071	0.13	50600	0.13	down	down	correct
TMDX.US	TransMedics Group Inc	20230612	79.72	82.03	79.505	81.96	612500	81.96	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230612	10.57	10.57	10.57	10.57	14	10.57
TMKRU.US	Tastemaker Acquisition Corp	20230612	10.58	10.58	10.58	10.58	0	10.58
TMKRW.US	Tastemaker Acquisition Corp	20230612	0.0384	0.0402	0.0384	0.0385	170310	0.0385	up	up	correct
TMUS.US	T	20230612	131.69	131.8	129.46	130.78	4451900	130.78	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230612	24.8	26.196	24.8	25.89	1583000	25.89	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230612	3.32	3.67	3.28	3.53	127800	3.53	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230612	1.84	1.84	1.71	1.74	163400	1.74	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230612	7.15	7.21	6.81	6.95	443300	6.95	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20230612	10.56	10.56	10.55	10.55	840	10.55	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20230612	0.55	0.62	0.52	0.564	2463900	0.564	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20230612	0.0638	0.0895	0.0536	0.06	18527	0.06	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230612	0.74	0.74	0.7	0.74	58500	0.74
TOPS.US	Top Ships Inc	20230612	0.72	0.72	0.68	0.69	308200	0.69	down	up	incorrect
TOUR.US	Tuniu Corporation	20230612	1.55	1.7	1.522	1.7	349500	1.7	up	up	correct
TOWN.US	TowneBank	20230612	25.46	25.81	24.9437	25.25	177374	24.9804	down	down	correct
TPIC.US	TPI Composites Inc	20230612	11.52	11.98	11.315	11.52	540700	11.52
TPST.US	Tempest Therapeutics Inc	20230612	1.25	1.36	1.2	1.36	130800	1.36	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230612	14.42	15.625	14.42	15.51	71900	15.51	up	up	correct
TREE.US	LendingTree Inc	20230612	21.66	21.9	21.2	21.87	274600	21.87	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230612	7.01	8.16	7.01	7.6	325900	7.6	up	down	incorrect
TRIB.US	Trinity Biotech plc	20230612	1.04	1.07	1.03	1.05	27400	1.05	up	down	incorrect
TRIN.US	Trinity Capital Inc	20230612	13.39	13.49	13.27	13.41	259881	12.8897	up	down	incorrect
TRIP.US	TripAdvisor Inc	20230612	16.55	16.83	16.38	16.76	2050400	16.76	up	up	correct
TRIS.US	UN	20230612	10.46	10.46	10.46	10.46	0	10.46
TRKAW.US	Troika Media Group Inc	20230612	0.024	0.04	0.024	0.024	45030	0.024
TRMB.US	Trimble Inc	20230612	50.25	51.08	50	51.01	738800	51.01	up	up	correct
TRMD.US	TORM plc	20230612	25.1	25.11	24.33	24.56	235000	24.56	down	down	correct
TRMK.US	Trustmark Corporation	20230612	22.98	23.42	22.42	22.61	231000	22.61	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230612	7.26	7.4	7.173	7.32	41400	7.32	up	down	incorrect
TRNS.US	Transcat Inc	20230612	92.4	93.02	92.14	92.17	20900	92.17	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230612	10.79	10.79	10.79	10.79	8	10.79
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230612	10.76	10.76	10.76	10.76	0	10.76
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230612	0.08	0.085	0.0701	0.085	25200	0.085	up	up	correct
TROO.US	TROOPS Inc	20230612	3.15	3.33	3.12	3.33	20300	3.33	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230612	113.49	113.51	110.08	110.66	2187200	109.4529	down	down	correct
TRS.US	TriMas Corporation	20230612	27.63	27.74	27.01	27.5	90000	27.5	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230612	30.53	31.46	29.89	30.28	173600	30.28	down	down	correct
TRTN.US	PE	20230612	19.15	19.15	18.65	18.65	14406	18.65	down	down	correct
TRUE.US	TrueCar Inc	20230612	2.35	2.42	2.33	2.4	115900	2.4	up	up	correct
TRUP.US	Trupanion Inc	20230612	25.62	29.106	24.855	27.65	2370900	27.65	up	up	correct
TRVG.US	trivago N.V	20230612	1.18	1.21	1.16	1.21	410600	1.21	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230612	2.6	2.71	2.53	2.56	264200	2.56	down	down	correct
TRVN.US	Trevena Inc	20230612	1.04	1.09	1.04	1.08	189000	1.08	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230612	8.1	8.3	8.1	8.21	6300	8.21	up	up	correct
TSBK.US	Timberland Bancorp Inc	20230612	25.72	25.9	25.25	25.36	23500	25.36	down	down	correct
TSCO.US	Tractor Supply Company	20230612	217.22	219.61	214.61	219.48	1325200	219.48	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20230612	39.23	39.64	39.02	39.57	582000	39.57	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230612	0.86	0.87	0.82	0.825	178000	0.825	down	down	correct
TSIFX.US	TSIFX	20230612	8.9	8.9	8.9	8.9	0	8.9
TSLA.US	Tesla Inc	20230612	247.94	250.97	244.59	249.83	150740500	249.83	up	up	correct
TSP.US	TuSimple Holdings Inc	20230612	2.2	2.429	2.17	2.41	2006400	2.41	up	up	correct
TSRI.US	TSR Inc	20230612	6.31	6.37	6.17	6.37	7400	6.37	up	up	correct
TSVT.US	2seventy bio Inc	20230612	12.47	12.669	12.12	12.19	420000	12.19	down	down	correct
TTCF.US	Tattooed Chef Inc	20230612	0.57	0.65	0.57	0.61	921600	0.61	up	up	correct
TTD.US	The Trade Desk Inc	20230612	74.75	75.61	73.9	75.48	2908300	75.48	up	up	correct
TTEC.US	TTEC Holdings Inc	20230612	35.36	35.97	35.16	35.62	136100	35.62	up	up	correct
TTEK.US	Tetra Tech Inc	20230612	157.08	157.82	156.31	156.71	195100	156.71	down	down	correct
TTGT.US	TechTarget Inc	20230612	35.85	35.85	34.89	35.36	204700	35.36	down	down	correct
TTMI.US	TTM Technologies Inc	20230612	13.85	14.17	13.85	14.07	432800	14.07	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20230612	0.77	0.77	0.75	0.77	5200	0.77
TTOO.US	T2 Biosystems Inc	20230612	0.071	0.073	0.054	0.064	80628400	0.064	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230612	5.5	5.5	5.23	5.39	84100	5.39	down	up	incorrect
TTWO.US	Take	20230612	134.03	136.29	134	136	1023100	136	up	down	incorrect
TURN.US	180 Degree Capital Corp	20230612	4.49	4.64	4.49	4.51	7100	4.51	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230612	4.29	4.33	4.13	4.25	151900	4.25	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20230612	17.26	17.955	16.84	17.14	1892688	17.14	down	down	correct
TW.US	Tradeweb Markets Inc	20230612	70.56	70.6	69.15	69.81	714400	69.81	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230612	10.13	10.17	10.13	10.13	68900	10.13
TWCBU.US	Bilander Acquisition Corp. Unit	20230612	10.09	10.09	10.09	10.09	100	10.09
TWCBW.US	Bilander Acquisition Corp. Warrant	20230612	0.0538	0.0714	0.0538	0.0714	0	0.0714	up	up	correct
TWIN.US	Twin Disc Incorporated	20230612	11.45	11.57	11.16	11.57	11200	11.57	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230612	7.63	7.82	7.6	7.73	319000	7.73	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20230612	10.3	10.3	10.28	10.28	900	10.28	down	down	correct
TWLVW.US	Twelve Seas Investment Company II	20230612	0.0472	0.0544	0.0401	0.0401	2845	0.0401	down	up	incorrect
TWNK.US	Hostess Brands Inc	20230612	26.29	26.29	25.75	25.87	686200	25.87	down	down	correct
TWOU.US	2U Inc	20230612	4.36	4.54	4.275	4.3	488700	4.3	down	down	correct
TWST.US	Twist Bioscience Corporation	20230612	17.53	18.93	17.43	18.38	1642800	18.38	up	up	correct
TXG.US	10x Genomics Inc	20230612	54.57	56.48	53.71	55.85	694200	55.85	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230612	4	4.01	3.89	3.9	24000	3.9	down	down	correct
TXN.US	Texas Instruments Incorporated	20230612	171.53	174.28	171.38	174.04	4709300	174.04	up	up	correct
TXRH.US	Texas Roadhouse Inc	20230612	108.29	110.62	108.16	109.99	800100	109.99	up	up	correct
TYRA.US	Tyra Biosciences Inc	20230612	15.15	15.95	14.82	15.47	80600	15.47	up	up	correct
TZOO.US	Travelzoo	20230612	9.65	10.2	9.59	9.94	128800	9.94	up	up	correct
UAL.US	United Airlines Holdings Inc	20230612	50.91	52.01	50.7	51.31	6489800	51.31	up	up	correct
UBCP.US	United Bancorp Inc	20230612	11.55	11.65	11.55	11.65	1600	11.65	up	down	incorrect
UBFO.US	United Security Bancshares	20230612	6.74	6.78	6.65	6.71	5511	6.71	down	down	correct
UBOH.US	United Bancshares Inc	20230612	18.64	18.64	18.64	18.64	0	18.64
UBSI.US	United Bankshares Inc	20230612	32.92	33.48	30.86	31.68	1591000	31.68	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20230612	3.45	3.58	3.2	3.28	368800	3.28	down	down	correct
UCBI.US	United Community Banks Inc	20230612	26.73	27.17	25.94	26.27	615600	26.0449	down	down	correct
UCBIO.US	United Community Banks Inc	20230612	19.8	20.5	19.7	20.25	7300	20.25	up	up	correct
UCL.US	uCloudlink Group Inc	20230612	3.58	3.58	3.13	3.37	55737	3.37	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230612	36.23	36.98	36.08	36.66	282300	36.66	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20230612	10.68	10.99	10.65	10.81	645200	10.81	up	up	correct
UEIC.US	Universal Electronics Inc	20230612	8.72	9.15	8.7	8.9	140800	8.9	up	up	correct
UFCS.US	United Fire Group Inc	20230612	23.2	23.49	23.06	23.15	62900	23.15	down	up	incorrect
UFPI.US	UFP Industries Inc	20230612	88.07	89.67	87.45	88.81	341700	88.81	up	up	correct
UFPT.US	UFP Technologies Inc	20230612	168.27	173.52	168.27	172.73	160100	172.73	up	up	correct
UG.US	United	20230612	9.1	9.35	9.1	9.23	2800	9.23	up	up	correct
UGRO.US	urban	20230612	1.31	1.45	1.25	1.41	115290	1.41	up	up	correct
UHAL.US	AMERCO	20230612	55.07	55.54	54.7	55.15	135400	55.15	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20230612	5.12	5.24	4.9	4.92	178200	4.92	down	up	incorrect
UK.US	Ucommune International Ltd	20230612	0.6259	0.6799	0.6259	0.665	569232	0.665	up	up	correct
UKOMW.US	Ucommune International Ltd	20230612	0.029	0.029	0.0169	0.029	6132	0.029
ULBI.US	Ultralife Corporation	20230612	4.5	4.93	4.5	4.92	61800	4.92	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20230612	9.42	9.719	9.39	9.41	1638300	9.41	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230612	28.94	28.95	28.03	28.77	31000	28.77	down	down	correct
ULTA.US	Ulta Beauty Inc	20230612	423.84	427.17	420.22	424.91	853500	424.91	up	up	correct
UMBF.US	UMB Financial Corporation	20230612	65.75	67.35	62.77	63.85	559200	63.85	down	down	correct
UNAM.US	Unico American Corporation	20230612	89.5	137	85.04	137	145773	137	up	down	incorrect
UNB.US	Union Bankshares Inc	20230612	22.24	22.42	22.12	22.42	1300	22.42	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20230612	1.82	1.823	1.59	1.7	233000	1.7	down	down	correct
UNIT.US	Uniti Group Inc	20230612	4.31	4.42	4.235	4.39	4225800	4.2433	up	up	correct
UNTY.US	Unity Bancorp Inc	20230612	24.04	24.17	23.69	23.75	12100	23.75	down	down	correct
UONE.US	Urban One Inc	20230612	6.02	6.24	6	6.16	100100	6.16	up	up	correct
UONEK.US	Urban One Inc	20230612	5.68	5.99	5.68	5.8	16400	5.8	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230612	0.95	0.95	0.841	0.936	69500	0.936	down	down	correct
UPLD.US	Upland Software Inc	20230612	3.3	3.405	3.28	3.39	225018	3.39	up	up	correct
UPST.US	Upstart Holdings Inc	20230612	32.66	34.86	32.45	33.72	10127500	33.72	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230612	10.55	10.55	10.55	10.55	62	10.55
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230612	0.0505	0.0545	0.0505	0.0529	2061	0.0529	up	up	correct
UPWK.US	Upwork Inc	20230612	8.52	8.74	8.41	8.64	1202700	8.64	up	up	correct
URBN.US	Urban Outfitters Inc	20230612	32.78	33.1	32.34	32.4	1248400	32.4	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20230612	11.81	12.41	11.52	12.01	202100	12.01	up	up	correct
UROY.US	Uranium Royalty Corp	20230612	2.1	2.24	2.05	2.22	903500	2.22	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230612	12.07	12.1	11.89	12.02	13600	12.02	down	up	incorrect
USAU.US	U.S. Gold Corp	20230612	4.22	4.31	4.1	4.25	27600	4.25	up	up	correct
USCB.US	US Century Bank	20230612	10.59	10.71	10.32	10.32	8000	10.32	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230612	10.41	10.41	10.41	10.41	0	10.41
USEG.US	U.S. Energy Corp	20230612	1.53	1.53	1.44	1.5	45600	1.5	down	up	incorrect
USIO.US	Usio Inc	20230612	2.06	2.12	1.99	2.08	36800	2.08	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20230612	189.66	192.85	188.86	192.85	2200	192.85	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20230612	27.27	27.27	27.27	27.27	0	27.27
USQSX.US	USQ Core Real Estate Fund	20230612	27.33	27.33	27.33	27.33	0	27.33
UTHR.US	United Therapeutics Corporation	20230612	230	230	224.35	227.9	242600	227.9	down	down	correct
UTMD.US	Utah Medical Products Inc	20230612	97.89	98.97	97.89	98.15	4600	97.8471	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230612	2.18	2.37	2.16	2.27	601600	2.27	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230612	0.24	0.269	0.24	0.255	884200	0.255	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230612	3.55	3.57	3.55	3.57	800	3.57	up	up	correct
UVSP.US	Univest Financial Corporation	20230612	20.22	20.55	19.87	19.89	103300	19.89	down	down	correct
UXIN.US	Uxin Limited	20230612	1.38	1.43	1.38	1.42	136800	1.42	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230612	30.16	30.37	30.16	30.33	20500	30.33	up	up	correct
VACC.US	Vaccitech plc	20230612	2.5	2.5	2.42	2.42	6100	2.42	down	up	incorrect
VALN.US	Valneva SE	20230612	13.2	13.831	13.2	13.6	14700	13.6	up	up	correct
VALU.US	Value Line Inc	20230612	46.04	46.22	46.04	46.22	600	46.22	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20230612	10.07	10.07	10.07	10.07	2	10.07
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230612	1.93	2	1.883	1.99	75100	1.99	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230612	40.99	43.64	40.98	42.28	3100	42.28	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20230612	2.72	2.85	2.55	2.7	83000	2.7	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20230612	0.25	0.25	0.225	0.23	1279700	0.23	down	up	incorrect
VBNK.US	VersaBank Common Shares	20230612	7.45	7.48	7.26	7.477	5400	7.477	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20230612	20.24	20.79	19.71	19.77	480400	19.77	down	up	incorrect
VC.US	Visteon Corporation	20230612	150.04	150.69	148.46	148.92	291400	148.92	down	down	correct
VCEL.US	Vericel Corporation	20230612	35.21	35.21	33.9	34.14	310800	34.14	down	down	correct
VCMIX.US	Versus Capital Multi	20230612	27.49	27.49	27.49	27.49	0	27.49
VCNX.US	Vaccinex Inc	20230612	0.45	0.48	0.45	0.46	127800	0.46	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230612	27.51	27.51	27.51	27.51	0	27.51
VCTR.US	Victory Capital Holdings Inc	20230612	32.38	32.68	32.19	32.38	307300	32.38
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230612	10.2	10.2	10.2	10.2	400	10.2
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230612	10.17	10.21	10.17	10.21	400	10.21	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230612	0.0899	0.0899	0.0899	0.0899	69	0.0899
VCYT.US	Veracyte Inc	20230612	26.08	27.22	25.91	26.76	586500	26.76	up	up	correct
VECO.US	Veeco Instruments Inc	20230612	25.21	25.31	24.84	25.02	679600	25.02	down	down	correct
VECT.US	VectivBio Holding AG	20230612	16.75	16.84	16.66	16.72	529900	16.72	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230612	2	2.08	1.85	2.07	237400	2.07	up	down	incorrect
VEON.US	VEON Ltd	20230612	20.31	21.15	20.25	21.08	46700	21.08	up	up	correct
VERA.US	Vera Therapeutics Inc	20230612	8.6	9.705	8.48	9	3891700	9	up	up	correct
VERB.US	Verb Technology Company Inc	20230612	1.4	1.54	1.39	1.47	83700	1.47	up	up	correct
VERBW.US	Verb Technology Company Inc	20230612	0.0233	0.0234	0.0155	0.0155	4801	0.0155	down	down	correct
VERI.US	Veritone Inc	20230612	4	4.1	3.88	3.97	504200	3.97	down	down	correct
VERO.US	Venus Concept Inc	20230612	2.42	2.499	2.37	2.4	20400	2.4	down	down	correct
VERU.US	Veru Inc	20230612	1.3	1.36	1.25	1.27	1034300	1.27	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230612	17.29	18.38	17.19	17.45	609000	17.45	up	up	correct
VERX.US	Vertex Inc	20230612	22.95	23.41	22.48	22.78	550200	22.78	down	down	correct
VERY.US	Vericity Inc	20230612	6.57	6.57	6.57	6.57	0	6.57
VEV.US	Vicinity Motor Corp. Common Stock	20230612	0.86	0.87	0.815	0.86	8100	0.86
VFF.US	Village Farms International Inc	20230612	0.699	0.7	0.668	0.684	460000	0.684	down	down	correct
VFLEX.US	VFLEX	20230612	26.2	26.2	26.2	26.2	0	26.2
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230612	10.48	10.48	10.48	10.48	600	10.48
VIA.US	Via Renewables Inc	20230612	11.72	11.72	10.75	10.88	34900	10.88	down	down	correct
VIASP.US	Via Renewables Inc	20230612	17.82	17.82	16.91	17.11	9800	16.1455	down	down	correct
VIAV.US	Viavi Solutions Inc	20230612	9.8	10.27	9.8	10.23	1616800	10.23	up	up	correct
VICR.US	Vicor Corporation	20230612	57.5	59.38	57.23	59.03	319500	59.03	up	up	correct
VIEW.US	View Inc	20230612	0.175	0.178	0.152	0.159	1751900	0.159	down	up	incorrect
VIEWW.US	View Inc	20230612	0.0126	0.0184	0.0115	0.0115	83212	0.0115	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20230612	10.46	10.46	10.46	10.46	0	10.46
VIIAW.US	7GC & Co. Holdings Inc	20230612	0.0408	0.0411	0.0408	0.0411	26345	0.0411	up	up	correct
VINC.US	Vincerx Pharma Inc	20230612	1.82	1.94	1.71	1.76	47700	1.76	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230612	0.59	0.628	0.55	0.6	73200	0.6	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20230612	8.86	9.17	8.86	9.08	54500	9.08	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20230612	0.89	0.94	0.89	0.9	11400	0.9	up	up	correct
VIR.US	Vir Biotechnology Inc	20230612	25.47	26.97	25.41	26.92	946400	26.92	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20230612	3.95	4.25	3.95	4.03	85500	4.03	up	up	correct
VIRI.US	Virios Therapeutics Inc	20230612	1.74	1.77	1.66	1.72	432400	1.72	down	down	correct
VIRT.US	Virtu Financial Inc	20230612	18.31	18.31	17.885	18.08	859400	18.08	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230612	1.55	1.65	1.52	1.6	306000	1.6	up	up	correct
VISL.US	Vislink Technologies Inc	20230612	6.1	6.18	5.87	5.87	10800	5.87	down	down	correct
VITL.US	Vital Farms Inc	20230612	14.18	14.54	14.07	14.34	184800	14.34	up	up	correct
VIVE.US	Viveve Medical Inc	20230612	0.001	0.04	0.001	0.04	127600	0.04	up	up	correct
VJET.US	voxeljet AG	20230612	1.84	1.95	1.81	1.89	9700	1.89	up	up	correct
VKTX.US	Viking Therapeutics Inc	20230612	24.31	25.57	23.14	23.735	3046500	23.735	down	down	correct
VLCN.US	Volcon Inc. Common stock	20230612	0.69	0.7	0.68	0.69	71000	0.69
VLGEA.US	Village Super Market Inc	20230612	22.31	22.9	22.31	22.65	31000	22.65	up	up	correct
VLN.US	WT	20230612	0.1525	0.1527	0.1525	0.1527	509	0.1527	up	up	correct
VLY.US	Valley National Bancorp	20230612	8.46	8.59	8.13	8.21	4431500	8.1047	down	down	correct
VLYPO.US	Valley National Bancorp	20230612	23.3	23.31	22.6	23.03	25800	22.473	down	up	incorrect
VLYPP.US	Valley National Bancorp	20230612	18.36	18.43	17.83	18.34	24500	17.9456	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20230612	4.56	4.59	4.32	4.4	94300	4.4	down	down	correct
VMD.US	Viemed Healthcare Inc	20230612	9.65	9.89	9.65	9.85	86400	9.85	up	up	correct
VMEO.US	Vimeo Inc	20230612	4.49	4.69	4.42	4.42	1903300	4.42	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20230612	6.5	6.6	6.45	6.54	448400	6.54	up	up	correct
VNET.US	21Vianet Group Inc	20230612	3.02	3.24	2.97	3.17	1408620	3.17	up	up	correct
VNO.US	PO	20230612	12	12.12	11.85	12.01	84824	11.7364	up	up	correct
VNOM.US	Viper Energy Partners LP	20230612	25.5	25.789	25.17	25.19	394000	25.19	down	up	incorrect
VOD.US	Vodafone Group Plc	20230612	9.17	9.18	9.06	9.16	9619000	9.16	down	up	incorrect
VOR.US	Vor Biopharma Inc	20230612	5	5.3	4.77	4.92	193000	4.92	down	up	incorrect
VOXX.US	VOXX International Corporation	20230612	12.1	12.26	11.67	11.75	86100	11.75	down	down	correct
VQS.US	Viq Solutions Inc	20230612	0.26	0.2758	0.2483	0.2591	287500	0.2591	down	down	correct
VRA.US	Vera Bradley Inc	20230612	5.88	6.03	5.8	5.9	524200	5.9	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20230612	3.98	4.13	3.915	4.03	57100	4.03	up	up	correct
VRAY.US	ViewRay Inc	20230612	0.543	0.57	0.51	0.522	2676100	0.522	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230612	5.95	6.04	5.815	5.96	120200	5.96	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20230612	25.75	26.55	25.42	25.5	501852	25.5	down	down	correct
VREX.US	Varex Imaging Corporation	20230612	22.74	22.98	22.61	22.9	168400	22.9	up	up	correct
VRM.US	Vroom Inc	20230612	1.03	1.25	1.03	1.17	9989700	1.17	up	up	correct
VRME.US	VerifyMe Inc	20230612	1.43	1.44	1.41	1.44	3200	1.44	up	up	correct
VRNA.US	Verona Pharma plc	20230612	21.2	22.15	21.11	21.83	408500	21.83	up	up	correct
VRNS.US	Varonis Systems Inc	20230612	25.62	25.91	25.445	25.88	522400	25.88	up	down	incorrect
VRNT.US	Verint Systems Inc	20230612	37.08	37.34	36.77	36.99	638100	36.99	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230612	0.88	0.895	0.85	0.889	44300	0.889	up	down	incorrect
VRRM.US	Verra Mobility Corporation	20230612	18.75	18.97	18.69	18.95	1094100	18.95	up	up	correct
VRSK.US	Verisk Analytics Inc	20230612	219.36	219.76	217.12	219.12	1094400	218.7769	down	down	correct
VRSN.US	VeriSign Inc	20230612	221.56	224.5	221.17	223.91	434400	223.91	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230612	208.92	212.94	207.35	212.72	47300	212.72	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230612	335.91	341.08	331.87	340.6	1417100	340.6	up	down	incorrect
VS.US	Versus Systems Inc	20230612	0.5729	0.5729	0.54	0.5587	199900	0.5587	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230612	11.18	11.18	11.18	11.18	0	11.18
VSAT.US	Viasat Inc	20230612	43.91	44.78	43.35	44.64	437500	44.64	up	up	correct
VSEC.US	VSE Corporation	20230612	52.87	54.21	52.37	53.83	39900	53.83	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20230612	5.83	5.83	5.83	5.83	0	5.83
VSLCX.US	Invesco Senior Loan Fund Class C	20230612	5.85	5.85	5.85	5.85	0	5.85
VSLYX.US	If Inv Snr Fnd Y	20230612	5.83	5.83	5.83	5.83	0	5.83
VSSYW.US	Versus Systems Inc	20230612	0.027	0.027	0.027	0.027	0	0.027
VSTA.US	Vasta Platform Limited	20230612	3.3	3.3451	3.26	3.28	48097	3.28	down	up	incorrect
VSTM.US	Verastem Inc	20230612	10.49	11.2	9.83	9.89	372600	9.89	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230612	2.23	2.49	2.06	2.43	637100	2.43	up	up	correct
VTNR.US	Vertex Energy Inc	20230612	6.03	6.075	5.78	5.83	2878400	5.83	down	down	correct
VTRS.US	Viatris Inc	20230612	9.39	9.54	9.32	9.4	7293300	9.4	up	up	correct
VTRU.US	Vitru Limited	20230612	15.44	16.1899	15.36	15.4	5703	15.4	down	down	correct
VTSI.US	VirTra Inc	20230612	8.35	8.35	8.14	8.34	69500	8.34	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230612	0.801	0.802	0.77	0.781	48700	0.781	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230612	33.43	34.2	32.235	32.4	765600	32.4	down	down	correct
VUZI.US	Vuzix Corporation	20230612	4.9	5.04	4.87	5.02	669700	5.02	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230612	0.445	0.48	0.42	0.44	210000	0.44	down	down	correct
VVPR.US	VivoPower International PLC	20230612	0.618	0.65	0.59	0.65	131600	0.65	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230612	1.13	1.13	1.08	1.08	157400	1.08	down	down	correct
VXRT.US	Vaxart Inc	20230612	0.8554	0.8978	0.84	0.8779	1990508	0.8779	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20230612	13.1	13.59	12.89	13.2	675800	13.2	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20230612	5.27	5.38	5.09	5.23	16200	5.23	down	down	correct
VYNT.US	Vyant Bio Inc	20230612	0.2035	0.23	0.2035	0.21	15354	0.21	up	down	incorrect
WABC.US	Westamerica Bancorporation	20230612	41.77	42.7	41.06	41.38	131500	41.38	down	down	correct
WAFD.US	Washington Federal Inc	20230612	29.23	29.95	28.9	29.24	407700	29.24	up	up	correct
WAFDP.US	Washington Federal Inc	20230612	15.36	15.48	14.908	15.05	99100	14.7443	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230612	2.3	2.36	2.26	2.36	4300	2.36	up	up	correct
WAL.US	PA	20230612	14.25	14.3999	13.8	14.1	36817	13.8392	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230612	9.8	9.8	9.41	9.55	49600	9.55	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20230612	0.51	0.51	0.469	0.5	306700	0.5	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20230612	28.85	29.53	28.32	28.32	114033	27.7514	down	down	correct
WATT.US	Energous Corporation	20230612	0.34	0.348	0.293	0.316	430500	0.316	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230612	2.85	2.89	2.75	2.7641	6757	2.7641	down	down	correct
WB.US	Weibo Corporation	20230612	14.3	14.99	14.23	14.46	675417	13.5938	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230612	31.56	31.82	31.39	31.64	5800100	31.64	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230612	31.35	31.97	31.35	31.96	281600	31.96	up	up	correct
WDAY.US	Workday Inc	20230612	205.54	209.84	205.16	209.65	1861900	209.65	up	up	correct
WDC.US	Western Digital Corporation	20230612	39.83	40.38	39.7	40.31	3488400	40.31	up	up	correct
WDFC.US	WD	20230612	191.29	195.38	191.13	194.91	74900	194.91	up	up	correct
WE.US	WT	20230612	0.024	0.024	0.015	0.019	8200	0.019	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230612	9.43	9.43	9.43	9.43	0	9.43
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230612	10.15	10.15	10.15	10.15	0	10.15
WEJO.US	Wejo Group Limited Common Shares	20230612	0.0255	0.0355	0.02	0.0211	3147445	0.0211	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230612	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230612	22.22	22.24	21.9	22.1	2892300	22.1	down	down	correct
WERN.US	Werner Enterprises Inc	20230612	43.74	43.74	43.03	43.6	614846	43.4633	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230612	10.02	10.02	10.02	10.02	0	10.02
WEYS.US	Weyco Group Inc	20230612	26.56	27.49	26.56	27.11	15900	27.11	up	up	correct
WFC.US	PD	20230612	17.4	17.4	17.13	17.16	37066	17.16	down	down	correct
WFCF.US	Where Food Comes From Inc	20230612	13.65	14	13.62	13.8	5200	13.8	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230612	16.82	16.82	16.82	16.82	0	16.7786
WFRD.US	Weatherford International plc Ordinary Shares	20230612	63.7	64.5	62.6	63.1	711800	63.1	down	up	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230612	21.22	21.296	21.2	21.296	300	21.296	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20230612	12.89	13.02	12.7612	12.81	28051	12.4368	down	down	correct
WHLM.US	Wilhelmina International Inc	20230612	3.8211	3.8211	3.8	3.81	745	3.81	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230612	0.67	0.685	0.62	0.65	400700	0.65	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230612	13.06	14.3	13.02	13.45	1600	13.45	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230612	1.64	1.64	1.64	1.64	7	1.64
WILC.US	G. Willi	20230612	12.87	12.87	12.85	12.85	1800	12.85	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20230612	1.11	1.2	1.1	1.11	594600	1.11
WINA.US	Winmark Corporation	20230612	361.87	365	358.3	363.07	12900	363.07	up	up	correct
WING.US	Wingstop Inc	20230612	189.85	192.105	186.15	190.6	542400	190.6	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230612	1.8	1.8	1.6	1.68	492200	1.68	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230612	10.74	10.74	10.74	10.74	2	10.74
WINVU.US	WinVest Acquisition Corp Unit	20230612	10.79	10.79	10.79	10.79	1	10.79
WIRE.US	Encore Wire Corporation	20230612	183.92	189.99	183.5	185.17	210500	185.17	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230612	1.23	1.26	1.17	1.21	675800	1.21	down	down	correct
WISH.US	ContextLogic Inc	20230612	7.14	7.52	7	7.42	361700	7.42	up	down	incorrect
WIX.US	Wix.com Ltd	20230612	74.72	76.54	74.58	76.31	653900	76.31	up	up	correct
WKEY.US	WISeKey International Holding AG	20230612	2.04	2.08	2.02	2.06	42000	2.06	up	up	correct
WKHS.US	Workhorse Group Inc	20230612	0.87	0.894	0.845	0.879	5571200	0.879	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230612	9.24	9.6	9.15	9.52	75200	9.52	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230612	2.48	2.68	2.46	2.659	128600	2.659	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20230612	0.2837	0.2837	0.255	0.2599	13344	0.2599	down	down	correct
WLDN.US	Willdan Group Inc	20230612	18.73	19.6	18.73	18.92	19100	18.92	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230612	41.29	42	40.01	41.01	12300	41.01	down	up	incorrect
WMG.US	Warner Music Group Corp	20230612	24.88	25.01	24.55	24.9	1120100	24.9	up	up	correct
WMPN.US	William Penn Bancorporation	20230612	9.87	10.15	9.82	9.9	154000	9.9	up	up	correct
WNEB.US	Western New England Bancorp Inc	20230612	6.03	6.06	5.86	5.88	32100	5.88	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20230612	0.2	0.2	0.1807	0.189	187219	0.189	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230612	8.75	8.83	8.529	8.75	2593800	8.75
WORX.US	SCWorx Corp	20230612	0.238	0.242	0.22	0.237	14800	0.237	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230612	8.55	8.6	8.13	8.27	74100	8.27	down	down	correct
WRAP.US	Wrap Technologies Inc	20230612	1.04	1.09	1.02	1.09	57300	1.09	up	up	correct
WRLD.US	World Acceptance Corporation	20230612	123.99	125.32	121.61	123.61	26000	123.61	down	down	correct
WSBC.US	WesBanco Inc	20230612	27.4	27.83	26.85	27.04	281500	27.04	down	up	incorrect
WSBCP.US	WesBanco Inc	20230612	22.44	22.77	22.37	22.487	3400	22.487	up	up	correct
WSBF.US	Waterstone Financial Inc	20230612	14.97	15.23	14.89	15.16	64482	15.16	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230612	47.94	48.48	47.61	48.11	1605700	48.11	up	up	correct
WSFS.US	WSFS Financial Corporation	20230612	39.02	39.91	38.67	39.11	287600	39.11	up	up	correct
WTBA.US	West Bancorporation Inc	20230612	19.2	19.65	18.81	18.99	37100	18.99	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230612	1.72	1.799	1.71	1.76	34200	1.76	up	up	correct
WTFC.US	Wintrust Financial Corporation	20230612	70.18	72.19	69.6	70.23	343600	70.23	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230612	22.86	23.2399	22.69	23.04	12217	22.6327	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230612	24.035	24.0925	23.2901	23.925	17233	23.4925	down	down	correct
WTW.US	Weight Watchers International Inc	20230612	223.4	225.83	222.64	225.15	384157	224.3373	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230612	4.08	4.22	4.08	4.18	182000	4.18	up	up	correct
WVFC.US	WVS Financial Corp	20230612	12.3	12.3	12.3	12.3	400	12.3
WVVI.US	Willamette Valley Vineyards Inc	20230612	5.86	5.89	5.86	5.87	1000	5.87	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230612	5.1	5.1	4.68	5.03	3100	5.03	down	up	incorrect
WW.US	WW International Inc	20230612	6.83	6.99	6.57	6.66	2512900	6.66	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230612	10.42	10.42	10.42	10.42	415	10.42
WWD.US	Woodward Inc	20230612	111.89	113.3	111.73	112.97	257700	112.97	up	up	correct
WYNN.US	Wynn Resorts Limited	20230612	103.1	103.74	102.32	103.58	1802200	103.58	up	up	correct
XAIR.US	Beyond Air Inc	20230612	5.91	6	5.67	5.78	270900	5.78	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230612	3.31	3.31	3.171	3.171	1500	3.171	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20230612	5.42	7	5.42	7	855	7	up	down	incorrect
XBIT.US	XBiotech Inc	20230612	5.39	5.39	5.15	5.28	43400	5.28	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230612	17.29	17.29	17.29	17.29	0	17.29
XCUR.US	Exicure Inc	20230612	1.04	1.05	0.981	1.02	12400	1.02	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230612	12.91	12.91	12.91	12.91	0	12.91
XEL.US	Xcel Energy Inc	20230612	63.5	63.62	63.01	63.57	2486400	63.0464	up	up	correct
XELA.US	Exela Technologies Inc	20230612	5.05	5.199	4.95	4.98	535600	4.98	down	down	correct
XELB.US	Xcel Brands Inc	20230612	1.04	1.05	0.975	1.03	55000	1.03	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230612	42.36	42.89	41.41	42.35	215000	42.35	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230612	2.85	2.87	2.76	2.81	669200	2.81	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20230612	10.37	10.37	10.37	10.37	2	10.37
XFOR.US	X4 Pharmaceuticals Inc	20230612	2.25	2.42	2.22	2.27	2409400	2.27	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230612	639.31	639.31	639.31	639.31	0	612.4677
XGN.US	Exagen Inc	20230612	3.11	3.23	3.1	3.23	13000	3.23	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20230612	8.62	8.62	8.62	8.62	0	8.62
XLO.US	Xilio Therapeutics Inc. Common Stock	20230612	2.92	2.92	2.66	2.8	14700	2.8	down	down	correct
XM.US	Qualtrics International Inc	20230612	18.08	18.081	18.06	18.07	3762170	18.07	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230612	21.73	25.06	21.65	25	1568700	25	up	up	correct
XNCR.US	Xencor Inc	20230612	26.96	27.35	26.74	27.12	259300	27.12	up	up	correct
XNET.US	Xunlei Limited	20230612	1.59	1.63	1.525	1.62	126800	1.62	up	up	correct
XOMA.US	XOMA Corporation	20230612	17.45	17.69	17.07	17.34	28201	17.34	down	down	correct
XOMAO.US	XOMA Corporation	20230612	23.5	23.65	23.4	23.5	5300	22.9979
XOMAP.US	XOMA Corporation	20230612	23.77	23.8	23.77	23.8	500	23.2755	up	up	correct
XONE.US	The ExOne Company	20230612	49.65	49.65	49.39	49.635	60500	49.635	down	down	correct
XOS.US	Xos Inc	20230612	0.398	0.4	0.38	0.388	240400	0.388	down	down	correct
XOSWW.US	Xos Equity Warrants	20230612	0.0329	0.0329	0.028	0.0285	37350	0.0285	down	up	incorrect
XP.US	XP Inc	20230612	20.65	21.325	20.53	21.19	4626100	21.19	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230612	10.31	10.31	10.31	10.31	1500	10.31
XPAXU.US	XPAC Acquisition Corp. Unit	20230612	10.29	10.29	10.29	10.29	100	10.29
XPAXW.US	XPAC Acquisition Corp. Warrant	20230612	0.0024	0.0034	0.0024	0.0024	2000	0.0024
XPEL.US	XPEL Inc	20230612	76.7	78.24	75.62	77.51	170400	77.51	up	down	incorrect
XPER.US	Xperi Holding Corporation	20230612	11.45	12.24	11.35	12.22	269000	12.22	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230612	5.83	5.83	5.83	5.83	0	5.83
XRAY.US	DENTSPLY SIRONA Inc	20230612	38.35	38.8	38.16	38.7	1309272	38.5631	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230612	0.7112	0.72	0.644	0.6468	22665	0.6468	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230612	15.09	15.38	15.01	15.24	1199800	14.973	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230612	9.59	9.59	9.59	9.59	0	9.59
XSICX.US	Voya Senior Income Fund Class	20230612	9.56	9.56	9.56	9.56	0	9.56
XSIIX.US	ING Senior Incm Fd	20230612	9.54	9.54	9.54	9.54	0	9.54
XSIWX.US	ING Senior Incm Fd	20230612	9.59	9.59	9.59	9.59	0	9.59
XSLCX.US	Invesco Senior Loan Fund Class	20230612	5.83	5.83	5.83	5.83	0	5.83
XTLB.US	XTL Biopharmaceuticals Ltd	20230612	1.2	1.24	1.2	1.24	1000	1.24	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20230612	0.588	0.6	0.555	0.562	2234700	0.562	down	up	incorrect
YELL.US	Yellow Corporation	20230612	1.64	1.64	1.56	1.59	555600	1.59	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230612	1.03	1.05	0.941	0.967	202800	0.967	down	down	correct
YI.US	111 Inc	20230612	2.77	2.79	2.73	2.76	13700	2.76	down	down	correct
YJ.US	Yunji Inc	20230612	0.191	0.24	0.187	0.195	305720	1.95	up	up	correct
YMAB.US	Y	20230612	8.17	8.83	8.05	8.45	262300	8.45	up	up	correct
YNDX.US	Yandex N.V	20230612	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230612	44.74	44.94	43.37	43.37	40428	43.1593	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230612	0.92	0.98	0.92	0.975	17100	0.975	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20230612	2.46	2.5	2.35	2.38	17900	2.38	down	up	incorrect
YTRA.US	Yatra Online Inc	20230612	2.206	2.27	2.2	2.27	11200	2.27	up	up	correct
YVR.US	Liquid Media Group Ltd	20230612	0.16	0.16	0.15	0.16	80800	0.16
YY.US	JOYY Inc	20230612	29.2	29.9	28.86	29.4	604264	28.895	up	up	correct
Z.US	Zillow Group Inc	20230612	44.84	45.08	44.45	45.06	1837800	45.06	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20230612	275.61	280.55	274.91	279.99	344200	279.99	up	up	correct
ZCMD.US	Zhongchao Inc	20230612	1.11	1.14	1.05	1.14	7400	1.14	up	up	correct
ZD.US	Ziff Davis Inc.	20230612	65.99	66.82	65.72	66.31	383500	66.31	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230612	0.8	0.8	0.78	0.79	36300	0.79	down	down	correct
ZEUS.US	Olympic Steel Inc	20230612	47.32	48.25	46.55	46.81	108200	46.81	down	down	correct
ZG.US	Zillow Group Inc	20230612	44.44	44.44	43.63	44.05	642400	44.05	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20230612	26.18	26.81	26.15	26.69	3564000	26.69	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230612	10.37	10.37	10.37	10.37	0	10.37
ZION.US	Zions Bancorporation National Association	20230612	30.96	32.34	29.74	30.24	5409800	30.24	down	down	correct
ZIONL.US	ZIONL	20230612	23.87	23.92	23.65	23.78	13600	23.78	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20230612	24.69	24.78	24.2101	24.69	15668	24.69
ZIONP.US	Zions Bancorporation National Association	20230612	17.75	17.9962	17.65	17.9962	4057	17.9962	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230612	2.82	2.82	2.75	2.79	1300	2.79	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230612	0.7484	0.7484	0.6	0.6941	5176	0.6941	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20230612	25	25	25	25	169131	25
ZKIN.US	ZK International Group Co. Ltd	20230612	0.76	0.8	0.719	0.74	20700	0.74	down	down	correct
ZLAB.US	Zai Lab Limited	20230612	28.26	28.6	27.24	27.63	353800	27.63	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20230612	67.14	70.35	66.66	69.18	5276200	69.18	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230612	23.8	24.84	23.51	24.13	784700	24.13	up	up	correct
ZS.US	Zscaler Inc	20230612	152.12	156.025	150.47	155.98	2220000	155.98	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20230612	10.24	10.24	10.23	10.23	9882	10.23	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20230612	10.28	10.28	10.28	10.28	500	10.28
ZUMZ.US	Zumiez Inc	20230612	14.73	15.05	14.49	14.72	639600	14.72	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230612	19.09	22.465	10	14.25	181398	14.25	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20230612	31	31	31	31	713500	31
ZXYZ.US	A	20230612	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20230612	0.37	0.37	0.337	0.3391	137185	0.3391	down	down	correct
ZYXI.US	Zynex Inc	20230612	8.75	8.78	8.51	8.59	214100	8.59	down	down	correct