CollectAI

close-nasdaq_stocks

2023/07/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230713	6.31	6.31	6.31	6.31	0	6.31
AACG.US	ATA Creativity Global	20230713	1.42	1.62	1.42	1.51	22200	1.51	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230713	10.39	10.39	10.39	10.39	64	10.39
AACIU.US	Armada Acquisition Corp. I Unit	20230713	10.3	10.3	10.3	10.3	0	10.3
AACIW.US	Armada Acquisition Corp. I Warrant	20230713	0.0666	0.0786	0.0468	0.064	36913	0.064	down	down	correct
AADI.US	Aadi Bioscience Inc	20230713	6.23	6.3	6.06	6.08	110600	6.08	down	up	incorrect
AAIDX.US	AAIDX	20230713	19.68	19.68	19.68	19.68	0	19.68
AAL.US	American Airlines Group Inc	20230713	19.05	19.08	18.24	18.45	30683600	18.45	down	down	correct
AAME.US	Atlantic American Corporation	20230713	1.92	1.96	1.81	1.86	39600	1.86	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20230713	9.5	11.48	9.49	10.66	7110300	10.66	up	up	correct
AAON.US	AAON Inc	20230713	97.51	98.12	96.12	97.4	169800	97.4	down	down	correct
AAPL.US	Apple Inc	20230713	190.5	191.19	189.78	190.54	41342300	190.54	up	up	correct
AATC.US	Image Sensing Systems Inc	20230713	4.42	4.42	4.38	4.41	5400	4.41	down	up	incorrect
ABCB.US	Ameris Bancorp	20230713	36.52	37.28	36.21	37.2	426500	37.2	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20230713	7.53	7.63	7.18	7.42	4166959	7.42	down	down	correct
ABCM.US	Abcam plc	20230713	24	24.37	23.765	23.89	1124000	23.89	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20230713	3.98	4.08	3.94	3.99	364200	3.99	up	up	correct
ABIO.US	ARCA biopharma Inc	20230713	2.04	2.08	2.01	2.04	31300	2.04
ABNB.US	Airbnb Inc	20230713	138.96	140.6	137.3	140.09	5532300	140.09	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230713	6.21	6.477	5.85	6.12	574400	6.12	down	down	correct
ABR.US	PF	20230713	20.15	20.3	20.15	20.25	41779	20.25	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20230713	1.88	2.24	1.86	2.22	988700	2.22	up	up	correct
ABST.US	Absolute Software Corporation	20230713	11.47	11.48	11.47	11.48	966400	11.48	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20230713	2.27	2.29	2.25	2.27	395200	2.27
ABVC.US	ABVC Biopharma Inc. Common Stock	20230713	0.449	0.5	0.441	0.45	43000	0.45	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230713	25.92	26.09	25.69	25.8	2224800	25.8	down	up	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20230713	10.35	10.35	10.35	10.35	0	10.35
ACAHU.US	Atlantic Coastal Acquisition Corp	20230713	10.4	10.4	10.4	10.4	0	10.4
ACAHW.US	Atlantic Coastal Acquisition Corp	20230713	0.0299	0.1095	0.0104	0.0551	30266	0.0551	up	up	correct
ACB.US	Aurora Cannabis Inc	20230713	0.56	0.59	0.558	0.5677	5523395	0.5677	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230713	11.08	11.08	11.08	11.08	100	11.08
ACCD.US	Accolade Inc	20230713	13.75	13.93	13.41	13.62	532499	13.62	down	down	correct
ACER.US	Acer Therapeutics Inc	20230713	0.822	0.8595	0.7894	0.8251	146812	0.8251	up	up	correct
ACET.US	Adicet Bio Inc	20230713	3.4	3.49	3.22	3.23	681000	3.23	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230713	75.77	76.96	75.68	76.88	2789300	76.88	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20230713	19.2	19.287	19.02	19.28	14300	19.28	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20230713	22.99	23.15	22.97	23.15	6800	23.15	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230713	75.28	75.38	71.97	72.21	1092400	72.21	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230713	0.9896	1.03	0.9705	0.9999	132771	0.9999	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230713	5.62	5.76	5.45	5.7	47100	5.7	up	up	correct
ACIU.US	AC Immune SA	20230713	3.16	3.16	2.947	3.03	113100	3.03	down	down	correct
ACIW.US	ACI Worldwide Inc	20230713	23.84	24.37	23.8362	24.23	374931	24.23	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20230713	176.88	184.29	176.88	182.07	470200	182.07	up	up	correct
ACMR.US	ACM Research Inc	20230713	13.37	14.314	13.37	13.9	655100	13.9	up	up	correct
ACNB.US	ACNB Corporation	20230713	32.03	32.31	31.8	32.09	6700	32.09	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230713	15.15	15.65	15.15	15.6	11500	15.6	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230713	10.83	11.01	10.76	10.86	336400	10.86	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230713	1.24	1.28	1.18	1.28	76300	1.28	up	up	correct
ACST.US	Acasti Pharma Inc	20230713	2.49	2.72	2.49	2.64	47900	2.64	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230713	26.61	26.81	26.45	26.47	110700	26.47	down	down	correct
ACTG.US	Acacia Research Corporation	20230713	4.03	4.12	4.03	4.11	181500	4.11	up	up	correct
ACVA.US	ACV Auctions Inc	20230713	17.65	18.19	17.17	17.77	2508400	17.77	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230713	2.5	2.5	2.15	2.29	70600	2.29	down	down	correct
ADAG.US	Adagene Inc	20230713	1.65	1.65	1.51	1.57	5500	1.57	down	up	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20230713	0.925	0.962	0.925	0.93	345500	0.93	up	up	correct
ADBE.US	Adobe Inc	20230713	509.62	519.41	509.5	517.28	3049400	517.28	up	up	correct
ADC.US	PA	20230713	17.34	17.6699	17.34	17.49	17198	17.49	up	up	correct
ADER.US	26 Capital Acquisition Corp	20230713	10.878	10.878	10.878	10.878	0	10.878
ADERU.US	26 Capital Acquisition Corp	20230713	10.83	10.83	10.83	10.83	0	10.83
ADERW.US	26 Capital Acquisition Corp	20230713	0.09	0.14	0.0375	0.14	10250	0.14	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20230713	1.75	1.77	1.66	1.68	98400	1.68	down	up	incorrect
ADI.US	Analog Devices Inc	20230713	196.68	199.44	195.91	198.27	3364400	198.27	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230713	0.31	0.32	0.28	0.29	1638300	0.29	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20230713	0.0084	0.0084	0.0057	0.0057	1100	0.0057	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20230713	3.5	3.535	3.425	3.49	2517700	3.49	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230713	2.33	2.44	2.29	2.31	80600	2.31	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230713	0.864	0.871	0.811	0.835	715100	0.835	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230713	0.1	0.12	0.085	0.11	48368	0.11	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230713	11.09	11.3	11.07	11.14	9600	11.14	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20230713	0.015	0.015	0.0113	0.0113	0	0.0113	down	down	correct
ADP.US	Automatic Data Processing Inc	20230713	225.24	227.61	224.61	227.16	1192100	227.16	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230713	7.62	7.72	7.245	7.36	1200900	7.36	down	down	correct
ADSK.US	Autodesk Inc	20230713	217.98	218.84	216.52	216.59	1011800	216.59	down	down	correct
ADTN.US	ADTRAN Inc	20230713	10.88	10.96	10.56	10.93	690500	10.93	up	up	correct
ADTX.US	Aditxt Inc	20230713	0.445	0.45	0.438	0.44	44900	0.44	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230713	87	87.78	86.5	87.46	140800	87.46	up	down	incorrect
ADV.US	Advantage Solutions Inc	20230713	2.43	2.53	2.41	2.5	754400	2.5	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230713	2.08	2.08	2	2.06	260100	2.06	down	down	correct
ADVWW.US	Advantage Solutions Inc	20230713	0.1402	0.1582	0.1402	0.15	0	0.15	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20230713	0.615	0.63	0.582	0.615	45300	0.615
ADXS.US	Advaxis Inc	20230713	0.97	1	0.94	0.94	3595	0.94	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230713	10.42	10.42	10.42	10.42	0	10.42
AEHL.US	Antelope Enterprise Holdings Limited	20230713	0.79	0.85	0.7	0.73	89600	0.73	down	down	correct
AEHR.US	Aehr Test Systems	20230713	40.32	41.76	40.2	41.43	2127700	41.43	up	up	correct
AEI.US	Alset EHome International Inc	20230713	1.78	2	1.77	1.99	188100	1.99	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20230713	115.27	118.19	114.69	118.01	278700	118.01	up	up	correct
AEL.US	PB	20230713	24.05	24.075	23.57	23.79	23603	23.79	down	down	correct
AEMD.US	Aethlon Medical Inc	20230713	0.46	0.46	0.43	0.43	221500	0.43	down	down	correct
AEP.US	American Electric Power Company Inc	20230713	87.16	87.52	86.8	87.28	3128200	87.28	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230713	50	50.115	49.979	50.11	1277400	50.11	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20230713	0.68	0.68	0.63	0.66	69100	0.66	down	down	correct
AEYE.US	AudioEye Inc	20230713	5.62	6.22	5.57	5.91	40800	5.91	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20230713	2.91	2.96	2.82	2.9	7300	2.9	down	down	correct
AFBI.US	Affinity Bancshares Inc	20230713	12.29	12.5997	12.29	12.5997	9676	12.5997	up	up	correct
AFCG.US	AFC Gamma Inc	20230713	12.81	12.98	12.78	12.84	63000	12.84	up	down	incorrect
AFIB.US	Acutus Medical Inc	20230713	0.82	0.87	0.81	0.84	86600	0.84	up	up	correct
AFMD.US	Affimed N.V	20230713	0.65	0.697	0.64	0.653	556200	0.653	up	up	correct
AFRM.US	Affirm Holdings Inc	20230713	16.58	17.98	16.27	17.45	22101500	17.45	up	up	correct
AFYA.US	Afya Limited	20230713	14.9	15.61	14.84	15.35	271100	15.35	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230713	1.34	1.379	1.33	1.34	80200	1.34
AGEN.US	Agenus Inc	20230713	1.89	1.9	1.84	1.85	1743200	1.85	down	down	correct
AGFY.US	Agrify Corporation	20230713	3.31	3.37	3.2	3.3	35600	3.3	down	down	correct
AGIL.US	AgileThought Inc	20230713	0.83	0.85	0.83	0.835	25300	0.835	up	down	incorrect
AGILW.US	AgileThought Inc	20230713	0.0695	0.0695	0.0695	0.0695	16	0.0695
AGIO.US	Agios Pharmaceuticals Inc	20230713	28.14	28.46	27.85	27.96	330600	27.96	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230713	0.539	0.55	0.522	0.543	1146600	0.543	up	up	correct
AGMH.US	AGM Group Holdings Inc	20230713	1.8	1.925	1.8	1.85	1700	1.85	up	up	correct
AGNC.US	AGNC Investment Corp	20230713	10.15	10.39	10.14	10.25	10542300	10.25	up	up	correct
AGNCM.US	AGNC Investment Corp	20230713	22.69	22.789	22.5	22.591	22400	22.591	down	down	correct
AGNCN.US	AGNC Investment Corp	20230713	25.4	25.45	25.4	25.45	19500	25.45	up	up	correct
AGNCO.US	AGNC Investment Corp	20230713	23.07	23.189	23.01	23.17	13500	23.17	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230713	21.67	21.73	21.5	21.63	32500	21.63	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230713	0.183	0.183	0.179	0.181	297600	0.181	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230713	3.05	3.1	2.817	2.94	76300	2.94	down	down	correct
AGYS.US	Agilysys Inc	20230713	70.58	71.66	70.07	70.17	85600	70.17	down	down	correct
AHCO.US	AdaptHealth Corp	20230713	13.03	13.115	12.75	12.81	1196600	12.81	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20230713	1.08	1.19	1.01	1.03	7300	1.03	down	down	correct
AIHS.US	Senmiao Technology Limited	20230713	0.618	0.643	0.551	0.612	1966200	0.612	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230713	7.8	8.02	7.68	7.8	345700	7.8
AIRG.US	Airgain Inc	20230713	4.99	5.13	4.97	5.12	12000	5.12	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230713	9.55	9.69	9.14	9.38	104200	9.38	down	up	incorrect
AIRT.US	Air T Inc	20230713	24.69	24.95	24.5	24.5	700	24.5	down	down	correct
AIRTP.US	Air T Inc	20230713	21.5	21.5	21.5	21.5	70	21.5
AKAM.US	Akamai Technologies Inc	20230713	91.53	93.68	91.34	93.03	1102000	93.03	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20230713	1.15	1.16	1.07	1.09	1299000	1.09	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230713	45.4	45.9	44.63	45.33	292800	45.33	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230713	2.75	2.8	2.73	2.78	435800	2.78	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230713	0.178	0.182	0.17	0.181	488100	0.181	up	up	correct
AKU.US	Akumin Inc	20230713	0.16	0.18	0.16	0.18	660100	0.18	up	up	correct
AKYA.US	Akoya Biosciences Inc	20230713	7.49	7.588	6.72	6.78	180800	6.78	down	down	correct
ALCO.US	Alico Inc	20230713	26.06	26.08	25.72	25.94	23900	25.94	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230713	7.87	7.99	7.765	7.79	426700	7.79	down	down	correct
ALEC.US	Alector Inc	20230713	6.33	6.39	6.135	6.15	361800	6.15	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230713	47.82	52.6	47.64	51.53	4001200	51.53	up	down	incorrect
ALGN.US	Align Technology Inc	20230713	358.98	368.06	357.56	367.56	589400	367.56	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230713	0.91	0.979	0.91	0.96	129700	0.96	up	up	correct
ALGT.US	Allegiant Travel Company	20230713	129.7	130.93	125.76	125.99	242800	125.99	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20230713	5.3	5.34	5.135	5.19	776700	5.19	down	down	correct
ALIM.US	Alimera Sciences Inc	20230713	3.05	3.29	2.99	3.29	28100	3.29	up	up	correct
ALKS.US	Alkermes plc	20230713	29.99	30.23	29.88	30.01	994500	30.01	up	up	correct
ALKT.US	Alkami Technology Inc	20230713	17.55	17.72	17.33	17.33	263600	17.33	down	down	correct
ALLK.US	Allakos Inc	20230713	4.78	4.83	4.74	4.75	560400	4.75	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230713	5.87	5.87	5.19	5.22	2671200	5.22	down	down	correct
ALLT.US	Allot Ltd	20230713	3.04	3.09	2.99	3.02	41200	3.02	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230713	203.29	205.37	201.19	203.88	538800	203.88	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230713	10.6	10.6	10.6	10.6	0	10.6
ALOT.US	AstroNova Inc	20230713	14.11	14.4	13.95	14.37	5000	14.37	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230713	9.81	10.17	9.5	9.79	33700	9.79	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230713	9.44	9.44	9.44	9.44	0	9.44
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230713	0.25	0.27	0.2003	0.27	54210	0.27	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20230713	10.49	10.88	10.38	10.83	300300	10.83	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230713	2.12	2.19	2.01	2.07	247900	2.07	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230713	54.53	55.22	54.24	54.58	149200	54.58	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20230713	1.96	2.05	1.95	2.01	12500	2.01	up	up	correct
ALRS.US	Alerus Financial Corporation	20230713	18.44	18.55	18.28	18.4	47800	18.4	down	down	correct
ALT.US	Altimmune Inc	20230713	3.37	3.425	3.3	3.39	2270600	3.39	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20230713	3.73	3.77	3.54	3.58	1518000	3.58	down	down	correct
ALTR.US	Altair Engineering Inc	20230713	75.29	76.48	75.28	75.44	279100	75.44	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20230713	10.05	10.05	10	10	4400	10	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20230713	10.04	10.04	10.04	10.04	200	10.04
ALTUW.US	Altitude Acquisition Corp	20230713	0.05	0.06	0.05	0.06	1000	0.06	up	down	incorrect
ALVR.US	AlloVir Inc	20230713	3.64	3.77	3.48	3.55	520700	3.55	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230713	6.76	7.13	6.68	7.11	98100	7.11	up	down	incorrect
ALYA.US	Alithya Group Inc	20230713	1.86	1.88	1.83	1.88	22700	1.88	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230713	0.501	0.526	0.5	0.511	119600	0.511	up	up	correct
AMAL.US	Amalgamated Financial Corp	20230713	16.62	17.02	16.6	16.88	65000	16.88	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230713	10.3	10.45	10.285	10.32	16600	10.32	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20230713	10.5	10.5	10.5	10.5	1	10.5
AMAOW.US	American Acquisition Opportunity Inc	20230713	0.0249	0.0249	0.0211	0.0249	16055	0.0249
AMAT.US	Applied Materials Inc	20230713	140.12	143.66	140.02	142.65	5410840	142.65	up	up	correct
AMBA.US	Ambarella Inc	20230713	84.55	84.86	83.78	84.19	272300	84.19	down	down	correct
AMCX.US	AMC Networks Inc	20230713	12.96	13.18	12.76	13.12	374100	13.12	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230713	115.76	116.16	113.575	115.92	49206695	115.92	up	up	correct
AMED.US	Amedisys Inc	20230713	90.88	91.13	90.47	90.5	321500	90.5	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230713	32.98	33.2	32.26	32.7	158900	32.7	down	down	correct
AMGN.US	Amgen Inc	20230713	225.85	228.12	225	227.66	1803600	227.66	up	down	incorrect
AMKR.US	Amkor Technology Inc	20230713	28.99	29.69	28.99	29.56	716100	29.56	up	up	correct
AMNB.US	American National Bankshares Inc	20230713	30.4	30.97	30.16	30.6	7300	30.6	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20230713	38.74	39.35	38.41	38.62	41500	38.62	down	down	correct
AMPG.US	AmpliTech Group Inc	20230713	2.28	2.43	2.28	2.41	29200	2.41	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230713	0.418	0.53	0.418	0.448	12200	0.448	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230713	55.3	56	54.73	55.28	452400	55.28	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230713	12.12	12.275	11.98	12.12	469000	12.12
AMRK.US	A	20230713	39.25	39.85	38.95	39.83	180400	39.63	up	up	correct
AMRN.US	Amarin Corporation plc	20230713	1.23	1.25	1.2	1.22	1372700	1.22	down	down	correct
AMRS.US	Amyris Inc	20230713	1.06	1.1	1.04	1.07	1851700	1.07	up	up	correct
AMSC.US	American Superconductor Corporation	20230713	6.92	6.98	6.61	6.68	87900	6.68	down	down	correct
AMSF.US	AMERISAFE Inc	20230713	52.3	52.47	51.91	52.35	49100	52.35	up	up	correct
AMST.US	Amesite Inc	20230713	4.01	4.12	3.93	3.97	73300	3.97	down	down	correct
AMSWA.US	American Software Inc	20230713	10.66	10.71	10.56	10.6	189200	10.6	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230713	18.87	19.2	18.86	19.06	50900	19.06	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20230713	0.321	0.34	0.32	0.34	120300	0.34	up	up	correct
AMTX.US	Aemetis Inc	20230713	8.81	8.99	8.02	8.15	729900	8.15	down	down	correct
AMWD.US	American Woodmark Corporation	20230713	74.95	74.99	73.6	74.43	65600	74.43	down	down	correct
AMZN.US	Amazon.com Inc	20230713	134.04	134.67	132.71	134.3	61170900	134.3	up	down	incorrect
ANAB.US	AnaptysBio Inc	20230713	20.58	20.8	18.6	18.6	160800	18.6	down	down	correct
ANDE.US	The Andersons Inc	20230713	46.96	47.46	46.53	47.41	120200	47.41	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20230713	2.24	2.38	2.24	2.38	2600	2.38	up	up	correct
ANGI.US	Angi Inc	20230713	3.54	3.91	3.54	3.86	1772600	3.86	up	up	correct
ANGO.US	AngioDynamics Inc	20230713	10.05	10.17	9.39	9.69	586600	9.69	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230713	25.84	25.95	25.29	25.38	57700	25.38	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20230713	51.24	51.34	50.47	50.55	55463	50.55	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230713	3.17	3.23	3.07	3.18	126500	3.18	up	up	correct
ANNX.US	Annexon Inc	20230713	3.79	3.91	3.72	3.81	285200	3.81	up	up	correct
ANPC.US	AnPac Bio	20230713	3.9	4.1699	3.77	3.77	8848	3.77	down	down	correct
ANSS.US	ANSYS Inc	20230713	340.51	347.54	340.02	347.27	361200	347.27	up	down	incorrect
ANTE.US	AirNet Technology Inc	20230713	1.4	1.45	1.38	1.45	6300	1.45	up	down	incorrect
ANY.US	Sphere 3D Corp	20230713	2.69	2.98	2.6	2.96	655900	2.96	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230713	10.24	10.24	10.23	10.24	140700	10.24
ANZUU.US	Anzu Special Acquisition Corp I	20230713	10.25	10.25	10.25	10.25	0	10.25
ANZUW.US	Anzu Special Acquisition Corp I	20230713	0.0509	0.0509	0.0509	0.0509	163	0.0509
AOSL.US	Alpha and Omega Semiconductor Limited	20230713	32.24	32.72	32	32.6	135700	32.6	up	up	correct
AOUT.US	American Outdoor Brands Inc	20230713	8.88	9.16	8.88	8.99	56500	8.99	up	up	correct
APA.US	APA Corporation	20230713	37.61	38.78	37.5	38.6	5971200	38.6	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230713	10.93	10.93	10.93	10.93	0	10.93
APACW.US	StoneBridge Acquisition Corporation Warrant	20230713	0.0289	0.0301	0.0271	0.03	11162	0.03	up	up	correct
APDN.US	Applied DNA Sciences Inc	20230713	1.36	1.69	1.34	1.42	7013500	1.42	up	up	correct
APEI.US	American Public Education Inc	20230713	4.61	4.73	4.43	4.61	82300	4.61
API.US	Agora Inc	20230713	3.11	3.404	3.11	3.34	553400	3.34	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20230713	85.88	87.38	85.31	85.98	740900	85.98	up	up	correct
APLT.US	Applied Therapeutics Inc	20230713	1.43	1.43	1.36	1.38	102300	1.38	down	down	correct
APM.US	Aptorum Group Limited	20230713	2.5	2.509	2.4	2.46	29000	2.46	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230713	10.3	10.3	10.3	10.3	2500	10.3
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230713	10.3	10.3	10.3	10.3	0	10.3
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230713	0.016	0.016	0.0152	0.0152	269	0.0152	down	down	correct
APOG.US	Apogee Enterprises Inc	20230713	48.41	48.64	47.59	47.87	96100	47.87	down	down	correct
APP.US	AppLovin Corporation	20230713	28.55	29.25	28.33	28.99	2518700	28.99	up	down	incorrect
APPF.US	AppFolio Inc	20230713	183.03	188	182.415	186.27	126300	186.27	up	down	incorrect
APPH.US	AppHarvest Inc	20230713	0.374	0.38	0.357	0.361	2212000	0.361	down	down	correct
APPHW.US	AppHarvest Inc	20230713	0.0313	0.0378	0.0304	0.0378	56083	0.0378	up	up	correct
APPN.US	Appian Corporation	20230713	50.59	52.59	50.59	51.83	217800	51.83	up	up	correct
APPS.US	Digital Turbine Inc	20230713	10.64	11.46	10.57	11.18	3743100	11.18	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230713	3.2	3.32	3.16	3.32	5900	3.32	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230713	10.46	10.46	10.46	10.46	0	10.46
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230713	0.0422	0.0997	0.0112	0.09	24718	0.09	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20230713	4.56	4.59	4.44	4.44	23800	4.44	down	down	correct
APTX.US	Aptinyx Inc	20230713	0.0711	0.075	0.0711	0.0721	309350	0.0721	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20230713	1.57	1.64	1.54	1.56	58800	1.56	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230713	1.86	1.86	1.86	1.86	300	1.86
APYX.US	Apyx Medical Corporation	20230713	5.78	6.09	5.69	6.07	377300	6.07	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230713	0.39	0.41	0.375	0.381	772500	0.381	down	down	correct
AQMS.US	Aqua Metals Inc	20230713	1.6	1.6	1.39	1.49	930300	1.49	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20230713	1.65	1.675	1.61	1.64	232000	1.64	down	down	correct
ARAV.US	Aravive Inc	20230713	1.55	1.65	1.5	1.65	250400	1.65	up	up	correct
ARAY.US	Accuray Incorporated	20230713	3.87	3.92	3.86	3.87	285200	3.87
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230713	3.07	3.07	2.977	3.03	137200	3.03	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230713	0.26	0.2626	0.26	0.26	17	0.26
ARBG.US	Aequi Acquisition Corp	20230713	10.25	10.75	10.25	10.75	4400	10.75	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20230713	10.4	10.4	10.4	10.4	0	10.4
ARBGW.US	Aequi Acquisition Corp	20230713	0.0368	0.0494	0.0151	0.03	44120	0.03	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20230713	2.06	2.57	1.99	2.52	1676400	2.52	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230713	7.36	7.85	7.01	7.47	17600	7.47	up	up	correct
ARCB.US	ArcBest Corporation	20230713	96.78	97.46	96.15	96.78	145000	96.78
ARCC.US	Ares Capital Corporation	20230713	19.33	19.39	19.24	19.32	2849100	19.32	down	down	correct
ARCE.US	Arco Platform Limited	20230713	12.72	12.8	12.45	12.74	445100	12.74	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20230713	31	31.47	30.49	30.81	239100	30.81	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230713	0.3	0.38	0.28	0.35	2512200	0.35	up	up	correct
ARDX.US	Ardelyx Inc	20230713	3.51	3.55	3.435	3.45	1855400	3.45	down	down	correct
AREC.US	American Resources Corporation	20230713	2.09	2.12	1.87	1.89	367700	1.89	down	down	correct
ARGO.US	PA	20230713	21.75	21.75	21.35	21.68	5678	21.68	down	down	correct
ARGX.US	argenx SE	20230713	375.86	377.4	369.52	371.42	501550	371.42	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230713	11.28	11.34	10.418	10.59	768700	10.59	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230713	10.65	10.65	10.65	10.65	5	10.65
ARKO.US	Arko Corp	20230713	8.18	8.255	8.14	8.16	153700	8.16	down	up	incorrect
ARKOW.US	Arko Corp	20230713	1.5	1.51	1.385	1.4799	3674	1.4799	down	down	correct
ARKR.US	Ark Restaurants Corp	20230713	18.27	18.38	18.27	18.38	1500	18.38	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20230713	18.79	18.9	18.6	18.64	355300	18.64	down	down	correct
AROW.US	Arrow Financial Corporation	20230713	20.37	20.68	20.03	20.26	30900	20.26	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230713	1.27	1.36	1.24	1.34	2148600	1.34	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230713	0.37	0.37	0.37	0.37	13266	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230713	9.65	9.77	9.37	9.39	336500	9.39	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20230713	10.445	10.48	10.445	10.48	33400	10.48	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20230713	10.59	10.59	10.59	10.59	0	10.59
ARRWW.US	Arrowroot Acquisition Corp	20230713	0.2128	0.2402	0.2111	0.2401	0	0.2401	up	down	incorrect
ARRY.US	Array Technologies Inc	20230713	20.25	20.875	20.165	20.7	4191000	20.7	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230713	10.7	10.7	10.67	10.68	5500	10.68	down	down	correct
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230713	0.038	0.05	0.0305	0.05	0	0.05	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20230713	2.01	2.09	2	2.019	14900	2.019	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20230713	47.37	48.7	47.03	48.64	47800	48.64	up	up	correct
ARTW.US	Art's	20230713	2.9	2.9	2.52	2.73	41800	2.73	down	down	correct
ARVL.US	Arrival	20230713	1.95	2.04	1.94	2.02	652400	2.02	up	up	correct
ARVN.US	Arvinas Inc	20230713	24.21	24.73	23.79	24.63	424600	24.63	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230713	34.09	34.77	33.83	34.49	625800	34.49	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230713	10.6	10.6	10.6	10.6	0	10.6
ARYE.US	ARYA Sciences Acquisition Corp V	20230713	10.38	10.38	10.36	10.36	400	10.36	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230713	20.47	20.47	20.47	20.47	0	20.47
ASLE.US	AerSale Corporation	20230713	14.38	14.937	14.34	14.88	384400	14.88	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230713	2.67	2.85	2.63	2.76	189700	2.76	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20230713	1.11	1.12	1.09	1.12	65627	1.12	up	down	incorrect
ASML.US	ASML Holding N.V	20230713	741.17	751.5	740.2	750.74	1209100	750.74	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20230713	58.59	58.74	56.65	57.3	1558772	57.3	down	up	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20230713	10.69	10.69	10.69	10.69	0	10.69
ASPAU.US	Abri SPAC I Inc Unit	20230713	10.36	10.36	10.36	10.36	2	10.36
ASPAW.US	ABRI SPAC I INC. Warrant	20230713	0.0276	0.0276	0.0241	0.0241	809	0.0241	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230713	5.34	5.5	5.14	5.2	58400	5.2	down	down	correct
ASPU.US	Aspen Group Inc	20230713	0.1415	0.1449	0.1401	0.1401	4348	0.1401	down	down	correct
ASRT.US	Assertio Holdings Inc	20230713	5.18	5.26	5.12	5.13	1164100	5.13	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230713	2.62	2.62	2.5	2.57	36700	2.57	down	up	incorrect
ASTC.US	Astrotech Corporation	20230713	13.34	13.56	12.88	13.44	2300	13.44	up	up	correct
ASTE.US	Astec Industries Inc	20230713	45.58	46.08	45.36	46.06	49900	46.06	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230713	7.33	7.41	7.14	7.24	733300	7.24	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230713	1.25	1.25	1.15	1.185	10913	1.185	down	down	correct
ASTR.US	Astra Space Inc	20230713	0.38	0.407	0.373	0.398	2283000	0.398	up	up	correct
ASTS.US	AST SpaceMobile Inc	20230713	4.39	4.47	4.29	4.43	2004100	4.43	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230713	1.21	1.25	1.2	1.225	13894	1.225	up	up	correct
ASUR.US	Asure Software Inc	20230713	12.49	13.54	12.44	13.48	298981	13.48	up	up	correct
ASYS.US	Amtech Systems Inc	20230713	9.62	9.9	9.56	9.89	35500	9.89	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230713	1.98	2.09	1.93	2.04	1084400	2.04	up	up	correct
ATCOL.US	Atlas Corp	20230713	23.7	23.7	23.66	23.66	900	23.66	down	down	correct
ATEC.US	Alphatec Holdings Inc	20230713	18.7	18.96	18.26	18.8	2539300	18.8	up	up	correct
ATER.US	Aterian Inc	20230713	0.715	0.729	0.622	0.634	1246600	0.634	down	up	incorrect
ATEX.US	Anterix Inc	20230713	30.92	31.47	30.77	30.88	97800	30.88	down	down	correct
ATHA.US	Athira Pharma Inc	20230713	3.07	3.13	2.94	2.94	117600	2.94	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20230713	2.84	2.84	2.76	2.76	3300	2.76	down	up	incorrect
ATHX.US	Athersys Inc	20230713	0.84	0.84	0.78	0.8	147600	0.8	down	down	correct
ATIF.US	ATIF Holdings Limited	20230713	1.52	1.52	1.52	1.52	300	1.52
ATLC.US	Atlanticus Holdings Corporation	20230713	41.1	42.33	40.75	42.07	14600	42.07	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230713	22.81	22.97	21.68	22.9	2900	22.9	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230713	21.33	21.99	21.33	21.97	2400	21.97	up	up	correct
ATLO.US	Ames National Corporation	20230713	18	18.5	17.9	18.38	26000	18.38	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20230713	0.1	0.1	0.1	0.1	300	0.1
ATNF.US	180 Life Sciences Corp	20230713	1.09	1.1	1.071	1.08	13400	1.08	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230713	0.0106	0.0115	0.0103	0.0109	15366	0.0109	up	up	correct
ATNI.US	ATN International Inc	20230713	36.09	36.61	36	36.1	22900	36.1	up	up	correct
ATNX.US	Athenex Inc	20230713	0.1105	0.16	0.1105	0.16	27959	0.16	up	up	correct
ATOM.US	Atomera Incorporated	20230713	8.97	9.39	8.91	9.31	143400	9.31	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20230713	1.38	1.38	1.2	1.21	2006700	1.21	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20230713	2.09	2.13	1.97	1.99	844800	1.99	down	down	correct
ATRC.US	AtriCure Inc	20230713	52.36	53.7	52.3	53.39	423600	53.39	up	up	correct
ATRI.US	Atrion Corporation	20230713	540	543.49	540	543.49	3100	543.49	up	up	correct
ATRO.US	Astronics Corporation	20230713	18.63	18.98	18.3	18.69	81500	18.69	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230713	19.38	19.67	19.34	19.61	292800	19.61	up	up	correct
ATVI.US	Activision Blizzard Inc	20230713	90	90.7	89.44	89.54	22036100	89.54	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230713	1.14	1.24	1.12	1.21	244800	1.21	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230713	9.06	9.33	9.01	9.29	89600	9.29	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230713	27.39	27.93	27.1	27.86	331000	27.86	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230713	20.4777	20.78	20.3113	20.5	7804	20.5	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20230713	21.35	21.35	21.25	21.32	1700	21.32	down	down	correct
AUDC.US	AudioCodes Ltd	20230713	10.3	10.46	10.26	10.31	94200	10.31	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230713	4.72	4.82	4.605	4.63	56500	4.63	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20230713	7.27	7.36	6.565	6.75	23100	6.75	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230713	11.19	11.26	10.93	10.99	1749000	10.99	down	down	correct
AUR.US	Aurora Innovation Inc	20230713	3.5	3.51	3.255	3.29	6451900	3.29	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230713	12.24	12.47	12.165	12.38	37900	12.38	up	up	correct
AURC.US	Aurora Acquisition Corp	20230713	10.37	10.37	10.37	10.37	0	10.37
AURCU.US	Aurora Acquisition Corp	20230713	10.825	10.825	10.825	10.825	0	10.825
AUROW.US	Aurora Innovation Inc	20230713	0.577	0.664	0.5254	0.53	17221	0.53	down	down	correct
AUTL.US	Autolus Therapeutics plc	20230713	2.52	2.58	2.48	2.52	294300	2.52
AUUD.US	Auddia Inc	20230713	0.41	0.41	0.394	0.403	244900	0.403	down	up	incorrect
AUUDW.US	Auddia Inc	20230713	0.0989	0.0989	0.0989	0.0989	232	0.0989
AUVI.US	Applied UV Inc	20230713	1.04	1.05	0.863	0.965	3982700	0.965	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230713	3.65	3.881	3.25	3.31	26300	3.31	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20230713	1.5	1.69	1.5	1.64	116700	1.64	up	up	correct
AVAV.US	AeroVironment Inc	20230713	100.11	100.8	99.66	99.91	110500	99.91	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230713	15.47	15.74	15.31	15.46	328600	15.46	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230713	10.87	11.09	10.585	10.99	2455700	10.99	up	up	correct
AVGO.US	Broadcom Inc	20230713	898.94	898.94	878.27	890.36	2591200	890.36	down	down	correct
AVGR.US	Avinger Inc	20230713	0.75	0.771	0.74	0.77	100300	0.77	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230713	10.6	10.6	10.6	10.6	100	10.6
AVID.US	Avid Technology Inc	20230713	28.35	28.56	28	28.01	343700	28.01	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230713	3.75	3.83	3.7201	3.75	368683	3.75
AVNW.US	Aviat Networks Inc	20230713	32.22	32.43	32	32.02	83200	32.02	down	down	correct
AVO.US	Mission Produce Inc	20230713	11.67	11.95	11.67	11.76	115802	11.76	up	up	correct
AVPT.US	Avepoint Inc	20230713	5.85	5.96	5.84	5.86	447400	5.86	up	up	correct
AVPTW.US	AVPTW	20230713	0.9001	0.9002	0.8501	0.8501	4000	0.8501	down	down	correct
AVRO.US	AVROBIO Inc	20230713	1.36	1.44	1.36	1.41	3041200	1.41	up	up	correct
AVT.US	Avnet Inc	20230713	50.17	50.67	50.07	50.61	334400	50.61	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230713	18.45	18.965	18.368	18.88	21700	18.88	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230713	0.344	0.344	0.335	0.338	971700	0.338	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230713	8.57	8.62	8.43	8.45	398100	8.45	down	down	correct
AWH.US	Aspira Women's Health Inc	20230713	3.42	3.555	3.2009	3.42	29692	3.42
AWRE.US	Aware Inc	20230713	1.63	1.63	1.58	1.63	45200	1.63
AXDX.US	Accelerate Diagnostics Inc	20230713	6.9	7.48	6.82	7.16	44300	7.16	up	up	correct
AXGN.US	AxoGen Inc	20230713	9.26	9.38	8.84	8.98	158800	8.98	down	down	correct
AXLA.US	Axcella Health Inc	20230713	0.19	0.228	0.177	0.197	503800	0.197	up	down	incorrect
AXNX.US	Axonics Inc	20230713	50.24	51.48	49.04	50.41	990400	50.41	up	up	correct
AXON.US	Axon Enterprise Inc	20230713	196.51	197.42	193.53	194.03	434000	194.03	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230713	74.6	74.89	72.463	73	704200	73	down	down	correct
AXTI.US	AXT Inc	20230713	2.86	3.11	2.86	3.1	534900	3.1	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230713	23.73	23.875	23.66	23.81	315300	23.81	up	up	correct
AYRO.US	Ayro Inc	20230713	0.82	0.8398	0.7626	0.7751	218436	0.7751	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230713	1.81	1.89	1.81	1.86	32200	1.86	up	down	incorrect
AZN.US	AstraZeneca PLC	20230713	67.45	67.8	67.35	67.71	7068600	67.71	up	up	correct
AZPN.US	Aspen Technology Inc	20230713	181.01	181.4	177.73	177.95	260100	177.95	down	down	correct
AZYO.US	Aziyo Biologics Inc	20230713	2.43	2.5	2.405	2.5	3400	2.5	up	up	correct
BAC.US	PQ	20230713	18.55	18.57	18.4	18.51	50510	18.51	down	down	correct
BAND.US	Bandwidth Inc	20230713	15	15.69	14.56	15.43	394000	15.43	up	up	correct
BANF.US	BancFirst Corporation	20230713	95.22	96.24	94.28	94.29	57000	94.29	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230713	26.5	26.5	26.5	26.5	4	26.5
BANR.US	Banner Corporation	20230713	46.92	47.7	46.45	47.27	123000	47.27	up	up	correct
BANX.US	StoneCastle Financial Corp	20230713	16.7	16.76	16.43	16.43	3800	16.43	down	up	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20230713	8.01	8.12	7.67	7.98	29300	7.98	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230713	15.26	15.37	14.97	15.3	253000	15.3	up	up	correct
BATRA.US	The Liberty Braves Group	20230713	42.3	43.06	41.94	42.79	43500	42.79	up	up	correct
BATRK.US	The Liberty Braves Group	20230713	40.94	41.87	40.69	41.5	286500	41.5	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230713	8.18	8.31	8.155	8.26	74500	8.26	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20230713	0.96	0.98	0.93	0.94	54000	0.94	down	down	correct
BBI.US	Brickell Biotech Inc	20230713	0.71	0.74	0.6901	0.7051	62259	0.7051	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20230713	1.89	2.34	1.815	2.23	2499100	2.23	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230713	18.13	18.33	17.23	17.31	2705900	17.31	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20230713	1.42	1.49	1.41	1.43	61200	1.43	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230713	1.97	1.97	1.97	1.97	100	1.97
BBSI.US	Barrett Business Services Inc	20230713	86.45	87.04	86.2	86.77	19700	86.77	up	up	correct
BCAB.US	BioAtla Inc	20230713	2.95	2.96	2.78	2.8	328400	2.8	down	down	correct
BCBP.US	BCB Bancorp Inc	20230713	11.86	11.96	11.51	11.89	45700	11.89	up	up	correct
BCDA.US	BioCardia Inc	20230713	2.71	2.77	2.45	2.51	123100	2.51	down	down	correct
BCEL.US	Atreca Inc	20230713	1.01	1.03	0.983	1	89500	1	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230713	1.995	2.04	1.97	2	343306	2	up	up	correct
BCML.US	BayCom Corp	20230713	16.99	17.35	16.57	17.35	28600	17.35	up	up	correct
BCOV.US	Brightcove Inc	20230713	4.01	4.03	3.95	4	168700	4	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230713	7.36	7.462	7.35	7.462	6400	7.462	up	up	correct
BCPC.US	Balchem Corporation	20230713	131.4	131.73	130.22	130.78	85600	130.78	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230713	7.65	7.74	7.31	7.35	4248300	7.35	down	up	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230713	10.74	10.75	10.74	10.75	1136	10.75	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20230713	6.5	6.61	6.466	6.56	71868	6.56	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230713	2.375	2.5	2.375	2.5	38584	2.5	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230713	22.51	26.61	22.25	26.25	2265400	26.25	up	up	correct
BDSX.US	Biodesix Inc	20230713	1.19	1.24	1.14	1.16	59700	1.16	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230713	5	5.0685	4.84	4.905	698261	4.905	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230713	32.36	32.48	31.752	32.09	985500	32.09	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230713	3.06	3.244	3.05	3.13	71300	3.13	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230713	0.4684	0.5	0.4684	0.4999	4901	0.4999	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20230713	84.54	85.31	83.92	84.92	442800	84.92	up	up	correct
BEEM.US	Beam Global	20230713	10.65	11.66	10.5	11.51	811500	11.51	up	up	correct
BEEMW.US	Beam Global	20230713	5.06	5.06	4.96	4.99	1308	4.99	down	down	correct
BELFA.US	Bel Fuse Inc	20230713	56.59	58.44	56	58.02	6500	58.02	up	up	correct
BELFB.US	Bel Fuse Inc	20230713	55.96	58.24	55.96	57.43	159000	57.43	up	up	correct
BFC.US	Bank First Corporation	20230713	81.4	82.68	81	82.58	17900	82.58	up	up	correct
BFI.US	BurgerFi International Inc	20230713	1.88	1.95	1.85	1.86	70700	1.86	down	down	correct
BFIIW.US	BurgerFi International LLC	20230713	0.175	0.1855	0.1599	0.16	83841	0.16	down	up	incorrect
BFIN.US	BankFinancial Corporation	20230713	8.35	8.48	8.31	8.48	5500	8.48	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20230713	10	10.17	9.65	9.65	6100	9.65	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20230713	0.12	0.12	0.12	0.12	2261	0.12
BFST.US	Business First Bancshares Inc	20230713	15.505	15.69	15.36	15.38	38600	15.38	down	down	correct
BGCP.US	BGC Partners Inc	20230713	4.59	4.725	4.535	4.61	2233823	4.61	up	up	correct
BGFDX.US	BGFDX	20230713	21.55	21.55	21.55	21.55	0	21.55
BGFLX.US	BGFLX	20230713	21.52	21.52	21.52	21.52	0	21.52
BGFTX.US	BGFTX	20230713	21.48	21.48	21.48	21.48	0	21.48
BGFV.US	Big 5 Sporting Goods Corporation	20230713	9.68	9.74	9.53	9.6	200400	9.6	down	down	correct
BGFVX.US	BGFVX	20230713	22.43	22.43	22.43	22.43	0	22.43
BGNE.US	BeiGene Ltd	20230713	195.97	199.77	194.765	198.17	163400	198.17	up	down	incorrect
BGRY.US	Berkshire Grey Inc	20230713	1.4	1.41	1.39	1.41	311800	1.41	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230713	0.333	0.336	0.333	0.333	2400	0.333
BHACU.US	Crixus BH3 Acquisition Company Units	20230713	10.45	10.45	10.45	10.45	0	10.45
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230713	1.18	1.18	1.13	1.13	7700	1.13	down	down	correct
BHF.US	Brighthouse Financial Inc	20230713	48.51	49.22	48.14	49.21	238900	49.21	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230713	22.62	22.74	22.5	22.73	8100	22.73	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230713	15.09	15.1	15.01	15.08	10800	15.08	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230713	17.1	17.19	17.01	17.17	28500	17.17	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20230713	23.56	23.95	23.46	23.95	21300	23.95	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230713	22.49	22.77	22.4	22.76	27400	22.76	up	up	correct
BIDU.US	Baidu Inc	20230713	150.13	152.44	147.83	152.31	2322400	152.31	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230713	10.49	10.58	10.36	10.5	823600	10.5	up	up	correct
BIIB.US	Biogen Inc	20230713	278.93	280.86	276.4	277.97	985700	277.97	down	up	incorrect
BILI.US	Bilibili Inc	20230713	17.15	17.69	17.14	17.54	6892900	17.54	up	up	correct
BIMI.US	BIMI International Medical Inc	20230713	1.98	2.18	1.97	2.08	144100	2.08	up	up	correct
BIOC.US	Biocept Inc	20230713	1.32	1.38	1.27	1.3	172700	1.3	down	down	correct
BIOL.US	BIOLASE Inc	20230713	0.09	0.1	0.09	0.09	4487400	0.09
BIOX.US	Bioceres Crop Solutions Corp	20230713	12.33	12.947	12.26	12.65	28400	12.65	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230713	1.29	1.34	1.26	1.29	3623300	1.29
BITF.US	Bitfarms Ltd. Common Stock	20230713	1.85	2.12	1.85	2.09	28872100	2.09	up	up	correct
BIVI.US	BioVie Inc	20230713	4.87	5.029	4.79	4.97	151900	4.97	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230713	0.27	0.3	0.25	0.3	638500	0.3	up	up	correct
BJRI.US	BJ's Restaurants Inc	20230713	34.38	34.8	33.99	34.39	328700	34.39	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20230713	3.41	3.49	3.4	3.45	158300	3.45	up	down	incorrect
BKNG.US	Booking Holdings Inc	20230713	2825	2853.02	2823.95	2834.53	311100	2834.53	up	up	correct
BKR.US	Baker Hughes Company	20230713	34.39	34.92	34.26	34.68	6832100	34.68	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230713	14.19	14.19	13.46	13.8	3400	13.8	down	up	incorrect
BKYI.US	BIO	20230713	0.75	0.77	0.69	0.77	6400	0.77	up	up	correct
BL.US	BlackLine Inc	20230713	55.87	57.19	55.04	56.8	464100	56.8	up	up	correct
BLBD.US	Blue Bird Corporation	20230713	22.71	23.14	22.24	22.71	185200	22.71
BLBX.US	Blackboxstocks Inc. Common Stock	20230713	2.6	2.75	2.54	2.74	11200	2.74	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230713	0.37	0.379	0.37	0.37	15021	0.37
BLDE.US	Blade Air Mobility Inc	20230713	4.09	4.17	3.939	3.96	488300	3.96	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20230713	0.675	0.675	0.64	0.64	692	0.64	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230713	4.53	4.69	4.47	4.67	4466400	4.67	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230713	10.36	10.36	10.36	10.36	0	10.36
BLFS.US	BioLife Solutions Inc	20230713	21.47	21.5	19.92	20.5	697100	20.5	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230713	9.98	10.005	9.87	9.88	42000	9.88	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20230713	1.3	1.43	1.3	1.35	153600	1.35	up	up	correct
BLKB.US	Blackbaud Inc	20230713	74.68	75.95	74.68	75.83	130600	75.83	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230713	27.29	27.86	27.26	27.73	1714100	27.73	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20230713	10.25	10.25	10.25	10.25	0	10.25
BLNGW.US	Belong Acquisition Corp. Warrant	20230713	0.0021	0.0021	0.0005	0.0005	26767	0.0005	down	down	correct
BLNK.US	Blink Charging Co	20230713	6.93	7.2	6.741	6.83	2565900	6.83	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20230713	0.716	0.76	0.716	0.757	413700	0.757	up	up	correct
BLRX.US	BioLineRx Ltd	20230713	1.7	1.76	1.68	1.69	315900	1.69	down	down	correct
BLUE.US	bluebird bio Inc	20230713	3.67	3.7	3.29	3.31	5617500	3.31	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230713	5.24	5.71	5.14	5.65	195200	5.65	up	up	correct
BMAC.US	UN	20230713	10.64	10.64	10.64	10.64	0	10.64
BMBL.US	Bumble Inc	20230713	20.2	20.475	19.77	19.97	2888700	19.97	down	down	correct
BMEA.US	Biomea Fusion Inc	20230713	21.56	22.35	21.09	22.16	427900	22.16	up	up	correct
BMRA.US	Biomerica Inc	20230713	1.37	1.48	1.37	1.46	46100	1.46	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230713	18.18	18.53	17.98	18.26	64300	18.26	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230713	85.8	86.1	84.86	85.71	898600	85.71	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20230713	0.66	0.68	0.65	0.65	11824100	0.65	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230713	0.025	0.025	0.0225	0.025	54599	0.025
BNIX.US	Bannix Acquisition Corp. Common Stock	20230713	10.5	10.5	10.5	10.5	0	10.5
BNIXR.US	Bannix Acquisition Corp. Right	20230713	0.1228	0.1764	0.1228	0.1721	34496	0.1721	up	up	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20230713	0.045	0.045	0.045	0.045	187	0.045
BNR.US	Burning Rock Biotech Limited	20230713	2.17	2.37	2.17	2.2	52900	2.2	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230713	1.824	2.16	1.7	2.15	10841	2.15	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20230713	0.232	0.232	0.217	0.22	429100	0.22	down	down	correct
BNTX.US	BioNTech SE	20230713	109.89	110.305	108.96	109.51	543300	109.51	down	up	incorrect
BOKF.US	BOK Financial Corporation	20230713	87.79	89.31	86.75	88.05	137800	88.05	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230713	1.39	1.42	1.37	1.4	40274	1.4	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230713	0.57	0.59	0.53	0.571	78600	0.571	up	up	correct
BOOM.US	DMC Global Inc	20230713	17.82	18.31	17.7	18.26	153600	18.26	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230713	3.19	3.26	3.18	3.18	5600	3.18	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230713	9.33	9.45	9.33	9.42	2000	9.42	up	up	correct
BOXL.US	Boxlight Corporation	20230713	2.5	2.62	2.45	2.5	58800	2.5
BPMC.US	Blueprint Medicines Corporation	20230713	59.7	60.18	58.93	59.09	376400	59.09	down	up	incorrect
BPOP.US	Popular Inc	20230713	64.21	65.27	63.69	64.04	294000	64.04	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230713	25.36	25.4	25.23	25.25	900	25.25	down	down	correct
BPRN.US	The Bank of Princeton	20230713	28.1	28.245	27.46	27.62	26200	27.62	down	down	correct
BPTH.US	Bio	20230713	1.45	1.45	1.4	1.43	13800	1.43	down	down	correct
BPTS.US	Biophytis SA	20230713	2.4	2.4	2.15	2.28	3400	2.28	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230713	15.64	16	15.62	15.79	7500	15.79	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20230713	13.82	13.82	13.6	13.61	6600	13.61	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20230713	14.64	14.9	14.5	14.9	5600	14.9	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20230713	15.54	15.66	15.45	15.525	6300	15.525	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230713	3.99	4.045	3.72	3.75	28700	3.75	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230713	10.8	11.95	10.8	10.87	35200	10.87	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230713	0.1299	0.13	0.12	0.129	32	0.129	down	up	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20230713	0.14	0.1548	0.14	0.1524	23794	0.1524	up	up	correct
BRID.US	Bridgford Foods Corporation	20230713	11.62	11.66	11.46	11.46	8300	11.46	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230713	9.25	9.69	9.22	9.68	789600	9.68	up	up	correct
BRKR.US	Bruker Corporation	20230713	75.48	75.69	73.8	74.35	435500	74.35	down	up	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20230713	0.19	0.19	0.19	0.19	103	0.19
BRLIU.US	Brilliant Acquisition Corporation	20230713	11.3	11.3	11.3	11.3	0	11.3
BRLIW.US	Brilliant Acquisition Corporation	20230713	0.02	0.0351	0.02	0.0351	6194	0.0351	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230713	4.13	4.18	4	4.05	46400	4.05	down	down	correct
BROG.US	Brooge Energy Limited	20230713	4.81	4.81	4.805	4.81	7800	4.81
BROGW.US	Brooge Energy Limited	20230713	0.025	0.025	0.02	0.02	10380	0.02	down	down	correct
BRP.US	BRP Group Inc	20230713	23.81	24.26	23.52	24.12	578500	24.12	up	up	correct
BRQS.US	Borqs Technologies Inc	20230713	0.2	0.204	0.183	0.187	909500	0.187	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230713	3.1	3.57	3.0988	3.57	91200	3.57	up	up	correct
BRY.US	Berry Corporation	20230713	7.43	7.67	7.39	7.52	615200	7.52	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230713	44.12	45.28	44	44.87	891000	44.87	up	up	correct
BSBK.US	Bogota Financial Corp	20230713	8.26	8.31	8.26	8.3	800	8.3	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20230713	15.98	16.69	15.8	15.88	22400	15.88	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230713	1.19	1.24	1.13	1.2	294800	1.2	up	up	correct
BSGM.US	BioSig Technologies Inc	20230713	1.21	1.23	1.16	1.17	208800	1.17	down	down	correct
BSQR.US	BSQUARE Corporation	20230713	1.33	1.33	1.24	1.26	49600	1.26	down	down	correct
BSRR.US	Sierra Bancorp	20230713	17.24	17.45	17.15	17.3	17900	17.3	up	up	correct
BSVN.US	Bank7 Corp	20230713	24.5	24.74	24.33	24.33	13700	24.33	down	down	correct
BSY.US	Bentley Systems Incorporated	20230713	53.67	54.37	53.54	54.2	483900	54.2	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20230713	11.4	12.4	11.2	11.39	2932700	11.39	down	down	correct
BTB.US	Bit Brother Limited	20230713	0.71	0.88	0.68	0.769	1830900	0.769	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20230713	2.4	2.4	2.4	2.4	88	2.4
BTBDW.US	BT Brands Inc. Warrant	20230713	0.1774	0.1774	0.1773	0.1773	2300	0.1773	down	down	correct
BTBT.US	Bit Digital Inc	20230713	3.94	4.48	3.905	4.41	10692500	4.41	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20230713	1.22	1.47	1.2	1.4	430300	1.4	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20230713	2.77	3.29	2.77	2.94	97900	2.94	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230713	0.905	0.91	0.822	0.87	1122500	0.87	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20230713	10.275	10.3	10.2606	10.3	59380	10.3	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230713	10.34	10.35	10.34	10.35	3200	10.35	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20230713	0.201	0.21	0.201	0.21	26000	0.21	up	up	correct
BUSE.US	First Busey Corporation	20230713	21.27	21.52	21.14	21.32	114600	21.32	up	up	correct
BVS.US	Bioventus Inc	20230713	3.72	3.9	3.5	3.69	440200	3.69	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230713	1.54	1.63	1.49	1.49	38800	1.49	down	down	correct
BWAC.US	Better World Acquisition Corp	20230713	10.9	10.91	10.89	10.89	86500	10.89	down	down	correct
BWACU.US	Better World Acquisition Corp	20230713	10.02	10.02	10.02	10.02	200	10.02
BWACW.US	Better World Acquisition Corp	20230713	0.0022	0.01	0.0018	0.0085	448088	0.0085	up	up	correct
BWAY.US	BrainsWay Ltd	20230713	2.389	2.46	2.35	2.42	11500	2.42	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230713	9.95	10.02	9.8	9.83	28700	9.83	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230713	10.11	10.11	10.11	10.11	0	10.11
BWEN.US	Broadwind Inc	20230713	4.05	4.23	3.94	4.19	92500	4.19	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230713	25.05	25.09	24.8	24.86	6700	24.86	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230713	32.35	32.37	31.715	31.91	34300	31.91	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230713	13.15	13.2	12.96	12.97	19400	12.97	down	down	correct
BXRX.US	Baudax Bio Inc	20230713	0.79	0.817	0.779	0.8	589100	0.8	up	up	correct
BYFC.US	Broadway Financial Corporation	20230713	0.94	0.96	0.93	0.96	23000	0.96	up	up	correct
BYND.US	Beyond Meat Inc	20230713	17.9	17.96	16.5501	17.67	6669028	17.67	down	down	correct
BYRN.US	Byrna Technologies Inc	20230713	3.89	3.91	3.45	3.48	541500	3.48	down	down	correct
BYSI.US	BeyondSpring Inc	20230713	1.12	1.14	1.1	1.13	42800	1.13	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20230713	10.75	10.75	10.61	10.61	8100	10.61	down	up	incorrect
BYTSU.US	BYTE Acquisition Corp	20230713	11.44	11.44	10.72	11.4	1600	11.4	down	down	correct
BYTSW.US	BYTE Acquisition Corp	20230713	0.1403	0.2	0.1403	0.2	0	0.2	up	up	correct
BZ.US	Kanzhun Ltd ADR	20230713	17	17.18	16.82	16.9	2535700	16.9	down	down	correct
BZUN.US	Baozun Inc	20230713	4.55	4.58	4.45	4.56	385700	4.56	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20230713	5.11	5.3	5.03	5.25	45100	5.25	up	up	correct
CABA.US	Cabaletta Bio Inc	20230713	12.07	12.43	11.89	12.16	222500	12.16	up	up	correct
CAC.US	Camden National Corporation	20230713	30.32	31.01	30.11	30.26	36800	30.26	down	down	correct
CACC.US	Credit Acceptance Corporation	20230713	537.01	546.78	536.32	545.59	60500	545.59	up	up	correct
CADCX.US	CADCX	20230713	24.2	24.2	24.2	24.2	0	24.2
CADE.US	PA	20230713	17.9295	18.01	17.84	17.85	4474	17.85	down	down	correct
CADEX.US	CADEX	20230713	24.39	24.39	24.39	24.39	0	24.39
CADFX.US	CION Ares Diversified Credit Fund W	20230713	24.65	24.65	24.65	24.65	0	24.65
CADL.US	Candel Therapeutics Inc. Common Stock	20230713	1.18	1.25	1.17	1.2	38500	1.2	up	up	correct
CADSX.US	CADSX	20230713	24.47	24.47	24.47	24.47	0	24.47
CADUX.US	CADUX	20230713	24.65	24.65	24.65	24.65	0	24.65
CADWX.US	CADWX	20230713	24.46	24.46	24.46	24.46	0	24.46
CAKE.US	The Cheesecake Factory Incorporated	20230713	36.72	37.33	36.52	36.92	674600	36.92	up	up	correct
CALA.US	Calithera Biosciences Inc	20230713	0.07	0.13	0.07	0.07	25490	0.07
CALB.US	California BanCorp	20230713	15.66	16.25	15.66	16	6700	16	up	up	correct
CALM.US	Cal	20230713	43.91	44.43	43.91	44.17	753700	44.17	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230713	16.47	16.8	16.47	16.51	7600	16.51	up	up	correct
CAMP.US	CalAmp Corp	20230713	0.98	0.98	0.94	0.98	910600	0.98
CAMT.US	Camtek Ltd	20230713	37.27	40.82	36.92	39.96	906600	39.96	up	down	incorrect
CAN.US	Canaan Inc	20230713	2.97	3.255	2.85	3.18	7792900	3.18	up	down	incorrect
CANO.US	WT	20230713	0.2249	0.23	0.2	0.2025	8006	0.2025	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230713	4.5	4.5	4.4	4.42	21300	4.42	down	down	correct
CAR.US	Avis Budget Group Inc	20230713	237.58	239.44	234.26	237.14	246500	237.14	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20230713	2.83	2.93	2.81	2.87	763500	2.87	up	up	correct
CARE.US	Carter Bankshares Inc	20230713	15.07	15.4	15.03	15.12	38200	15.12	up	up	correct
CARG.US	CarGurus Inc	20230713	23.73	23.81	23.25	23.57	888100	23.57	down	down	correct
CARV.US	Carver Bancorp Inc	20230713	2.62	2.73	2.6	2.7	37200	2.7	up	up	correct
CASA.US	Casa Systems Inc	20230713	1.22	1.269	1.21	1.25	150800	1.25	up	up	correct
CASH.US	Meta Financial Group Inc	20230713	50.52	52.72	50.39	52.59	266900	52.59	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20230713	2.76	2.8	2.72	2.73	4700	2.73	down	up	incorrect
CASS.US	Cass Information Systems Inc	20230713	38.91	39.2	38.66	39.17	33700	39.17	up	up	correct
CASY.US	Casey's General Stores Inc	20230713	243.69	244.43	242.54	243.02	188600	243.02	down	down	correct
CATC.US	Cambridge Bancorp	20230713	56.65	57.74	56.23	57.46	19300	57.46	up	down	incorrect
CATY.US	Cathay General Bancorp	20230713	34.2	34.83	33.86	34.34	236700	34.34	up	up	correct
CBAN.US	Colony Bankcorp Inc	20230713	9.74	10.1	9.71	9.86	48000	9.86	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20230713	1.3	1.33	1.26	1.3	191668	1.3
CBAY.US	CymaBay Therapeutics Inc	20230713	11.07	11.95	10.97	11.82	1564900	11.82	up	up	correct
CBFV.US	CB Financial Services Inc	20230713	20.6	20.83	20.6	20.75	1000	20.75	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20230713	0.35	0.36	0.35	0.35	133400	0.35
CBNK.US	Capital Bancorp Inc	20230713	18.42	18.63	18.42	18.59	7000	18.59	up	up	correct
CBOE.US	Cboe Global Markets Inc	20230713	137	140.62	137	140.48	885283	140.48	up	up	correct
CBRGU.US	Chain Bridge I Units	20230713	10.54	10.54	10.54	10.54	0	10.54
CBRL.US	Cracker Barrel Old Country Store Inc	20230713	96.57	97.87	96.36	97.02	334700	97.02	up	up	correct
CBSH.US	Commerce Bancshares Inc	20230713	49.74	50.61	49.61	49.98	465600	49.98	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230713	11.3	13.49	11.15	11.36	234300	11.36	up	down	incorrect
CCAIU.US	Cascadia Acquisition Corp Unit	20230713	13.05	13.09	12.1	12.1	900	12.1	down	down	correct
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230713	0.08	0.0932	0.0601	0.0623	3668	0.0623	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20230713	15.99	16.18	15.9	16.14	151300	16.14	up	up	correct
CCB.US	Coastal Financial Corporation	20230713	39.39	40.22	39.39	40.09	49800	40.09	up	up	correct
CCBG.US	Capital City Bank Group Inc	20230713	31.94	32.36	31.93	32.1	15800	32.1	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20230713	3.64	3.82	3.59	3.64	799200	3.64
CCD.US	Calamos Dynamic Convertible and Income Fund	20230713	21.22	21.48	21.21	21.29	72400	21.29	up	down	incorrect
CCEL.US	Cryo	20230713	6.81	7.01	6.52	6.72	19500	6.72	down	down	correct
CCEP.US	Coca	20230713	64.92	65.77	64.69	65.7	1041200	65.7	up	up	correct
CCLFX.US	CCLFX	20230713	10.5	10.5	10.5	10.5	0	10.5
CCLP.US	CSI Compressco LP	20230713	1.18	1.18	1.1	1.15	41600	1.15	down	down	correct
CCNE.US	CNB Financial Corporation	20230713	18.28	18.67	18.21	18.45	31800	18.45	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20230713	21.471	21.55	21.471	21.55	2200	21.55	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20230713	64.89	65.47	64.39	65.31	355200	65.31	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20230713	27.18	27.32	26.13	26.29	412400	26.29	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230713	33.74	34.49	33.63	34.3	76700	34.3	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230713	10.63	10.63	10.63	10.63	0	10.63
CD.US	Chindata Group Holdings Limited	20230713	8.33	8.445	8.21	8.23	3059180	8.23	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230713	10.4	10.4	10.4	10.4	0	10.4
CDLX.US	Cardlytics Inc	20230713	8.8	10.01	8.75	9.76	1846400	9.76	up	up	correct
CDMO.US	Avid Bioservices Inc	20230713	13.4	13.43	13.11	13.37	338700	13.37	down	up	incorrect
CDNA.US	CareDx Inc	20230713	10.55	10.745	10.07	10.11	721900	10.11	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230713	236.93	240.08	235.61	239.51	1942200	239.51	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230713	1.1	1.135	1.1	1.13	428200	1.13	up	up	correct
CDW.US	CDW Corporation	20230713	186.95	188.6	186.5	188.18	435500	188.18	up	up	correct
CDXC.US	ChromaDex Corporation	20230713	1.67	1.7	1.63	1.66	45100	1.66	down	down	correct
CDXS.US	Codexis Inc	20230713	3.07	3.2	3.04	3.13	1036600	3.13	up	up	correct
CDZI.US	Cadiz Inc	20230713	3.53	4.03	3.4	3.84	9923700	3.84	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230713	16.2	16.2	15.99	16	3600	16	down	down	correct
CEDAX.US	CEDAX	20230713	23.06	23.06	23.06	23.06	0	23.06
CEDIX.US	Destra International & Event	20230713	23.08	23.08	23.08	23.08	0	23.08
CEDLX.US	CEDLX	20230713	23.04	23.04	23.04	23.04	0	23.04
CEDTX.US	CEDTX	20230713	22.95	22.95	22.95	22.95	0	22.95
CELC.US	Celcuity Inc	20230713	9.89	9.92	9.58	9.66	32100	9.66	down	down	correct
CELH.US	Celsius Holdings Inc	20230713	150.69	155	148.31	148.71	1023400	148.71	down	up	incorrect
CELU.US	Celularity Inc	20230713	0.51	0.52	0.49	0.511	560900	0.511	up	down	incorrect
CELUW.US	Celularity Inc	20230713	0.06	0.08	0.0594	0.08	13350	0.08	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230713	0.2178	0.2275	0.211	0.22	11767	0.22	up	up	correct
CENT.US	Central Garden & Pet Company	20230713	39.28	39.28	38.87	39.1	20500	39.1	down	down	correct
CENTA.US	Central Garden & Pet Company	20230713	36.79	37	36.63	36.89	93100	36.89	up	up	correct
CENX.US	Century Aluminum Company	20230713	8.48	9.12	8.44	9.08	1871100	9.08	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230713	30.53	30.86	30.07	30.08	373884	30.08	down	down	correct
CERS.US	Cerus Corporation	20230713	2.55	2.58	2.48	2.53	1132400	2.53	down	down	correct
CERT.US	Certara Inc	20230713	19.07	19.09	18.65	18.83	445000	18.83	down	up	incorrect
CETX.US	Cemtrex Inc	20230713	8.43	8.533	8.158	8.33	8400	8.33	down	down	correct
CETXP.US	Cemtrex Inc	20230713	0.94	0.94	0.94	0.94	200	0.94
CEVA.US	CEVA Inc	20230713	26.07	26.37	25.98	26.36	86800	26.36	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20230713	10.8	10.935	10.745	10.86	52700	10.86	up	up	correct
CFBK.US	CF Bankshares Inc	20230713	16.25	16.25	16.25	16.25	500	16.25
CFFE.US	CF Acquisition Corp. VIII	20230713	10.8	10.8	10.8	10.8	0	10.8
CFFEU.US	CF Acquisition Corp. VIII	20230713	11.12	11.12	11.12	11.12	0	11.12
CFFEW.US	CF Acquisition Corp. VIII	20230713	0.04	0.04	0.04	0.04	700	0.04
CFFI.US	C&F Financial Corporation	20230713	51.4	52.19	51.06	52.19	3200	52.19	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20230713	6.42	6.44	6.26	6.27	872900	6.27	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230713	10.5	10.5	10.5	10.5	400	10.5
CFIVU.US	CF Acquisition Corp. IV	20230713	10.65	10.65	10.65	10.65	0	10.65
CFIVW.US	CF Acquisition Corp. IV	20230713	0.07	0.08	0.07	0.08	5600	0.08	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230713	36.36	37.21	35.92	36.96	4067500	36.96	up	up	correct
CFMS.US	Conformis Inc	20230713	2.2	2.22	2.19	2.215	50500	2.215	up	up	correct
CFRX.US	ContraFect Corporation	20230713	1.39	1.429	1.355	1.38	61100	1.38	down	down	correct
CG.US	The Carlyle Group Inc	20230713	33.44	34.4	33.39	34.39	3528700	34.39	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230713	18.38	18.5	18.22	18.42	23700	18.42	up	up	correct
CGBD.US	TCG BDC Inc	20230713	14.97	15.045	14.86	14.96	200700	14.96	down	down	correct
CGC.US	Canopy Growth Corporation	20230713	0.56	0.68	0.54	0.65	61849900	0.65	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230713	21.64	21.64	21.64	21.64	0	21.64
CGEM.US	Cullinan Oncology Inc	20230713	10.4	11.58	10.265	11.52	309800	11.52	up	up	correct
CGEN.US	Compugen Ltd	20230713	1.23	1.36	1.23	1.31	375600	1.31	up	up	correct
CGNT.US	Cognyte Software Ltd	20230713	5.38	5.42	5.21	5.24	344222	5.24	down	down	correct
CGNX.US	Cognex Corporation	20230713	57.34	57.8	57.09	57.59	445000	57.59	up	up	correct
CGO.US	Calamos Global Total Return Fund	20230713	9.55	9.79	9.55	9.68	32400	9.68	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230713	1.18	1.25	1.1	1.19	94900	1.19	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20230713	1.688	1.8	1.688	1.8	74000	1.8	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20230713	4.25	4.43	4.24	4.31	3700	4.31	up	up	correct
CHCO.US	City Holding Company	20230713	91.56	92.44	90.9	92.42	58000	92.42	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230713	132.9	134.54	132.42	133.27	270400	133.27	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230713	37.3	37.63	36.91	37.02	180600	37.02	down	down	correct
CHEK.US	Check	20230713	2.65	2.93	2.65	2.7	66500	2.7	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20230713	11.02	11.1	10.95	11.01	151200	11.01	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230713	84.19	84.98	82.97	83.4	1151300	83.4	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20230713	65.33	65.33	65.33	65.33	107	65.33
CHKEW.US	Chesapeake Energy Corporation	20230713	65.53	65.53	65.53	65.53	0	65.53
CHKEZ.US	Chesapeake Energy Corporation	20230713	65	65	65	65	0	65
CHKP.US	Check Point Software Technologies Ltd	20230713	127.33	128.71	126.49	127.57	969200	127.57	up	up	correct
CHMG.US	Chemung Financial Corporation	20230713	37.62	38.16	37.62	38.08	6200	38.08	up	down	incorrect
CHNR.US	China Natural Resources Inc	20230713	2.1	2.1	2.1	2.1	400	2.1
CHRS.US	Coherus BioSciences Inc	20230713	4.505	4.51	4.245	4.27	3574600	4.27	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230713	97.8	97.99	96.72	96.85	713900	96.85	down	down	correct
CHSCL.US	CHS Inc	20230713	25.96	26.23	25.93	26.09	18500	26.09	up	up	correct
CHSCM.US	CHS Inc	20230713	25.04	25.234	25.04	25.12	22900	25.12	up	up	correct
CHSCN.US	CHS Inc	20230713	25.4	25.44	25.19	25.35	17600	25.35	down	down	correct
CHSCO.US	CHS Inc	20230713	25.95	26	25.91	25.98	10300	25.98	up	up	correct
CHSCP.US	CHS Inc	20230713	29.75	29.76	29.53	29.7	7500	29.7	down	down	correct
CHTR.US	Charter Communications Inc	20230713	382.69	384.83	379.82	383.62	676900	383.62	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230713	41.47	41.92	41.26	41.36	52700	41.36	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230713	6.15	6.28	6.14	6.23	349700	6.23	up	down	incorrect
CHX.US	ChampionX Corporation	20230713	34.06	34.41	33.75	34.02	1542600	34.02	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20230713	11.15	11.24	11.12	11.12	176700	11.12	down	down	correct
CIDM.US	Cinedigm Corp	20230713	1.56	1.62	1.52	1.55	162385	1.55	down	down	correct
CIFR.US	Cipher Mining Inc	20230713	4.35	5.295	4.265	5.21	3545200	5.21	up	up	correct
CIFRW.US	Cipher Mining Inc	20230713	0.8952	0.98	0.8	0.9405	46796	0.9405	up	up	correct
CIGI.US	Colliers International Group Inc	20230713	107.56	108.93	107.15	108.38	90600	108.38	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20230713	99.11	100.22	98.87	99.68	536600	99.68	up	up	correct
CIVB.US	Civista Bancshares Inc	20230713	17.2	17.4	17.13	17.27	10400	17.27	up	up	correct
CIZN.US	Citizens Holding Company	20230713	11.92	12.09	11.85	11.85	4200	11.85	down	down	correct
CJJD.US	China Jo	20230713	0.43	0.47	0.41	0.46	1073900	0.46	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20230713	2.72	2.79	2.63	2.68	101000	2.68	down	down	correct
CLAR.US	Clarus Corporation	20230713	9.5	9.58	9.32	9.54	143500	9.54	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230713	10.8513	11.4	10.768	11.24	6111	11.24	up	up	correct
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20230713	0.0413	0.0413	0.04	0.04	0	0.04	down	up	incorrect
CLBK.US	Columbia Financial Inc	20230713	17.92	18.13	17.9	18	90800	18	up	up	correct
CLBT.US	Cellebrite DI	20230713	6.96	7.22	6.96	7.16	269000	7.16	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230713	1.04	1.1	1.04	1.1	28	1.1	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20230713	36.4	37.91	36.01	37.46	523000	37.46	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20230713	1.52	1.55	1.33	1.42	1236200	1.42	down	down	correct
CLFD.US	Clearfield Inc	20230713	47.37	48.68	47.16	47.51	183200	47.51	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230713	7.1	7.1	6.875	6.89	15900	6.89	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230713	1.34	1.43	1.34	1.39	15700	1.39	up	up	correct
CLLS.US	Cellectis S.A	20230713	2.32	2.39	2.28	2.36	46800	2.36	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230713	16.72	16.96	16.32	16.76	74400	16.76	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20230713	4.99	5.12	4.96	5.1	2058500	5.1	up	up	correct
CLNN.US	Clene Inc	20230713	0.82	0.82	0.8	0.81	460100	0.81	down	down	correct
CLNNW.US	Clene Inc	20230713	0.1137	0.115	0.1105	0.1105	1563	0.1105	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230713	11.46	11.6	11.4	11.6	4300	11.6	up	down	incorrect
CLOER.US	Clover Leaf Capital Corp. Rights	20230713	0.147	0.147	0.14	0.14	0	0.14	down	down	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20230713	11.12	11.12	11.12	11.12	0	11.12
CLOV.US	Clover Health Investments Corp	20230713	0.9261	1.01	0.9254	0.9782	25213891	0.9782	up	down	incorrect
CLPS.US	CLPS Incorporation	20230713	1.28	1.28	1.05	1.1	287800	1.1	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230713	6.76	7	6.7	6.82	72700	6.82	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20230713	1.82	1.82	1.77	1.8	18400	1.8	down	down	correct
CLRO.US	ClearOne Inc	20230713	0.78	0.83	0.77	0.81	74900	0.81	up	up	correct
CLSD.US	Clearside Biomedical Inc	20230713	1.19	1.19	1.09	1.18	351700	1.18	down	down	correct
CLSK.US	CleanSpark Inc	20230713	6.72	7.549	6.68	7.47	19282700	7.47	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230713	11.84	12.05	11.76	11.76	13600	11.76	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230713	0.236	0.24	0.22	0.234	502900	0.234	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20230713	0.027	0.031	0.02	0.02	29100	0.02	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20230713	1.72	1.74	1.68	1.72	5900	1.72
CLXT.US	Calyxt Inc	20230713	20.4	22	19.56	21.52	65075	21.52	up	up	correct
CMAX.US	CareMax Inc	20230713	2.76	2.81	2.72	2.73	121200	2.73	down	down	correct
CMAXW.US	CareMax Inc	20230713	0.35	0.35	0.35	0.35	103	0.35
CMBM.US	Cambium Networks Corporation	20230713	15.3	15.53	15.29	15.3	131800	15.3
CMCO.US	Columbus McKinnon Corporation	20230713	41.85	42.26	41.6	41.78	58100	41.78	down	down	correct
CMCSA.US	Comcast Corporation	20230713	42.68	42.74	42.22	42.56	17147600	42.56	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20230713	4.8	4.88	4.8	4.88	2000	4.88	up	up	correct
CME.US	CME Group Inc	20230713	181.03	183.67	180.88	183.22	1931700	183.22	up	up	correct
CMLS.US	Cumulus Media Inc	20230713	4.67	4.7	4.41	4.67	98600	4.67
CMMB.US	Chemomab Therapeutics Ltd	20230713	1.37	1.42	1.347	1.4	22100	1.4	up	up	correct
CMPR.US	Cimpress plc	20230713	61.23	62.24	60.36	62.07	115600	62.07	up	up	correct
CMPS.US	COMPASS Pathways plc	20230713	9.07	9.79	9.07	9.53	509161	9.53	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20230713	2.82	2.89	2.79	2.85	364300	2.85	up	up	correct
CMRX.US	Chimerix Inc	20230713	1.21	1.23	1.2	1.21	482100	1.21
CMTL.US	Comtech Telecommunications Corp	20230713	9.04	9.22	8.95	9.05	206200	9.05	up	up	correct
CNDT.US	Conduent Incorporated	20230713	3.61	3.68	3.56	3.62	471000	3.62	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20230713	1.37	1.44	1.34	1.4	51400	1.4	up	up	correct
CNEY.US	CN Energy Group. Inc	20230713	0.181	0.19	0.177	0.184	830400	0.184	up	up	correct
CNFR.US	Conifer Holdings Inc	20230713	1.547	1.62	1.547	1.62	800	1.62	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230713	22.1	22.5	22	22.27	9700	22.27	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20230713	13.5	13.5	13.5	13.5	1000	13.5
CNOB.US	ConnectOne Bancorp Inc	20230713	16.91	17.18	16.71	17.15	165900	17.15	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20230713	16.14	16.48	16.12	16.15	26800	16.15	up	up	correct
CNRLX.US	CNRLX	20230713	12.65	12.65	12.65	12.65	0	12.65
CNROX.US	CNROX	20230713	7.15	7.15	7.15	7.15	0	7.15
CNSL.US	Consolidated Communications Holdings Inc	20230713	4.24	4.24	3.98	4.12	836700	4.12	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20230713	2.24	2.52	2.21	2.25	118400	2.25	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230713	8.5	8.5	7.36	7.48	506100	7.48	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230713	1.18	1.2	1.12	1.13	16580	1.13	down	down	correct
CNTG.US	Centogene N.V	20230713	1.59	1.595	1.41	1.48	108200	1.48	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230713	1.3	1.36	1.21	1.23	147700	1.23	down	up	incorrect
CNTY.US	Century Casinos Inc	20230713	7.57	7.8	7.52	7.61	49700	7.61	up	up	correct
CNXC.US	Concentrix Corporation	20230713	85.53	87.95	85.32	87.86	437500	87.86	up	up	correct
CNXN.US	PC Connection Inc	20230713	46.25	46.36	45.75	46.02	32600	46.02	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230713	23.99	25.09	23.735	24.55	633200	24.55	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230713	2.63	2.65	2.53	2.6	25000	2.6	down	down	correct
CODA.US	Coda Octopus Group Inc	20230713	8.75	9.0899	8.7101	8.95	23600	8.95	up	up	correct
CODX.US	Co	20230713	1.25	1.4	1.23	1.37	299000	1.37	up	up	correct
COF.US	PN	20230713	16.43	16.49	16.34	16.45	29004	16.45	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20230713	21.95	22.01	21.71	21.87	16900	21.87	down	down	correct
COGT.US	Cogent Biosciences Inc	20230713	12.74	12.77	12.31	12.34	292711	12.34	down	down	correct
COHR.US	Coherent Inc	20230713	51.76	52.99	51.15	52.33	2226900	52.33	up	up	correct
COHU.US	Cohu Inc	20230713	38.85	39.85	38.85	39.8	299600	39.8	up	up	correct
COIN.US	Coinbase Global Inc	20230713	85.345	109.21	83.42	107	65424442	107	up	up	correct
COKE.US	Coca	20230713	616.2	631.24	616.2	625.49	26800	625.49	up	up	correct
COLB.US	Columbia Banking System Inc	20230713	21.77	22.54	21.64	22.48	2040400	22.48	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230713	21.64	22	21.2	21.23	199500	21.23	down	down	correct
COLM.US	Columbia Sportswear Company	20230713	79.03	79.24	77.76	77.84	374600	77.84	down	down	correct
COMM.US	CommScope Holding Company Inc	20230713	6.49	6.645	6.445	6.53	2609600	6.53	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20230713	1.76	1.77	1.66	1.77	97300	1.77	up	down	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230713	2.15	2.15	2.15	2.15	0	2.15
COMSW.US	COMSovereign Holding Corp	20230713	0.012	0.012	0.0111	0.0111	1081	0.0111	down	up	incorrect
CONN.US	Conn's Inc	20230713	4.48	4.6	4.29	4.45	148000	4.45	down	up	incorrect
CONX.US	CONX Corp	20230713	10.33	10.33	10.26	10.26	300	10.26	down	down	correct
CONXU.US	CONX Corp	20230713	10.43	10.43	10.43	10.43	0	10.43
CONXW.US	CONX Corp	20230713	0.13	0.1427	0.12	0.1317	0	0.1317	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20230713	11.22	12.15	10.775	10.775	1400	10.775	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20230713	0.15	0.15	0.115	0.15	15600	0.15
COOP.US	Mr. Cooper Group Inc	20230713	51.84	52.42	51.54	52.36	446400	52.36	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20230713	22.76	22.85	22.52	22.62	304500	22.62	down	down	correct
COST.US	Costco Wholesale Corporation	20230713	537.8	539.12	532.79	538.45	1647200	538.45	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230713	10.22	10.227	10.22	10.227	900	10.227	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230713	0.0486	0.0486	0.0486	0.0486	78	0.0486
CPHC.US	Canterbury Park Holding Corporation	20230713	22.84	23.25	22.5	23.25	4800	23.25	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230713	1.53	1.56	1.5	1.52	10300	1.52	down	down	correct
CPLP.US	Capital Product Partners L.P	20230713	14.34	15.42	14.32	15.15	244200	15.15	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230713	0.46	0.47	0.44	0.446	28100	0.446	down	up	incorrect
CPRDX.US	CPRDX	20230713	12.13	12.13	12.13	12.13	0	12.13
CPREX.US	CPREX	20230713	12.15	12.15	12.15	12.15	0	12.15
CPRSX.US	CPRSX	20230713	12.16	12.16	12.16	12.16	0	12.16
CPRT.US	Copart Inc	20230713	90.68	91.23	90.44	90.8	1717100	90.8	up	up	correct
CPRTX.US	CPRTX	20230713	12.12	12.12	12.12	12.12	0	12.12
CPRX.US	Catalyst Pharmaceuticals Inc	20230713	12.85	12.88	12.61	12.62	899000	12.62	down	down	correct
CPSH.US	CPS Technologies Corporation	20230713	2.94	2.98	2.86	2.96	21400	2.96	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20230713	24.63	25	24.48	24.84	85100	24.84	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20230713	12.9	13.75	12.76	13.46	50100	13.46	up	down	incorrect
CPUH.US	UN	20230713	10.64	10.759	10.64	10.75	2834	10.75	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230713	15.61	15.85	15.55	15.73	28300	15.73	up	up	correct
CRAI.US	CRA International Inc	20230713	100.06	102.16	99.56	100.93	30500	100.93	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230713	7.81	8	7.696	7.95	18700	7.95	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230713	7.87	8.39	7.85	8.14	2867800	8.14	up	up	correct
CRCT.US	Cricut Inc	20230713	13.1	13.52	13.006	13.19	265100	13.19	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20230713	1.4	1.48	1.38	1.44	230600	1.44	up	up	correct
CRDFX.US	CRDFX	20230713	21.65	21.65	21.65	21.65	0	21.65
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230713	21.64	21.64	21.64	21.64	0	21.64
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230713	0.84	0.85	0.75	0.764	157400	0.764	down	down	correct
CRDLX.US	CRDLX	20230713	21.64	21.64	21.64	21.64	0	21.64
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230713	21.65	21.65	21.65	21.65	0	21.65
CRECU.US	Crescera Capital Acquisition Corp Unit	20230713	10.85	10.85	10.85	10.85	0	10.85
CREDX.US	CREDX	20230713	8.62	8.62	8.62	8.62	0	8.62
CREG.US	China Recycling Energy Corporation	20230713	1.65	1.67	1.6	1.6	24100	1.6	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230713	0.4801	0.5769	0.42	0.5488	38767	0.5488	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230713	7.86	8.19	7.79	8.19	228900	8.19	up	up	correct
CREX.US	Creative Realities Inc	20230713	2.75	2.87	2.75	2.8	15700	2.8	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20230713	0.006	0.006	0.006	0.006	1000	0.006
CRIS.US	Curis Inc	20230713	0.87	0.88	0.82	0.83	397000	0.83	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20230713	0.094	0.096	0.086	0.088	12346900	0.088	down	down	correct
CRMD.US	CorMedix Inc	20230713	3.93	3.99	3.89	3.9	930500	3.9	down	down	correct
CRMT.US	America's Car	20230713	104.98	106.53	103.54	103.75	38000	103.75	down	down	correct
CRNC.US	Cerence Inc	20230713	28.97	29.137	28.36	28.47	294500	28.47	down	down	correct
CRNT.US	Ceragon Networks Ltd	20230713	2.33	2.34	2.26	2.32	682900	2.32	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20230713	19.96	21.055	19.72	20.48	693900	20.48	up	up	correct
CRON.US	Cronos Group Inc	20230713	2	2.07	1.98	2.06	1994800	2.06	up	up	correct
CROX.US	Crocs Inc	20230713	127.73	129.89	123.76	125.99	1786100	125.99	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230713	57.75	59.67	57.15	59	1030900	59	up	up	correct
CRSR.US	Corsair Gaming Inc	20230713	17.98	18.4	17.9	18.18	317500	18.18	up	up	correct
CRTO.US	Criteo S.A	20230713	34.64	35.285	34.03	34.57	142000	34.57	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20230713	82.7	83	79.94	81.7	834300	81.7	down	down	correct
CRVL.US	CorVel Corporation	20230713	193.1	196.89	192.86	194.78	36200	194.78	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230713	2.82	2.82	2.63	2.68	501900	2.68	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20230713	147.98	153.54	147.53	150.75	4044700	150.75	up	up	correct
CRWS.US	Crown Crafts Inc	20230713	5.09	5.14	5.05	5.06	13600	5.06	down	down	correct
CSBR.US	Champions Oncology Inc	20230713	7.045	7.08	6.81	6.81	6882	6.81	down	down	correct
CSCO.US	Cisco Systems Inc	20230713	50.69	51.62	50.65	51.53	17864800	51.53	up	down	incorrect
CSGP.US	CoStar Group Inc	20230713	88.92	89.8	88.58	88.69	2344200	88.69	down	down	correct
CSGS.US	CSG Systems International Inc	20230713	51.77	52.5	51.77	52.2	136100	52.2	up	up	correct
CSIQ.US	Canadian Solar Inc	20230713	38.78	39.07	37.96	38.24	1364000	38.24	down	down	correct
CSPI.US	CSP Inc	20230713	10.18	11.06	10.18	10.86	20700	10.86	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20230713	14.81	15	14.81	14.85	193400	14.85	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230713	1.13	1.22	1.13	1.18	415500	1.18	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230713	24.55	24.55	24.55	24.55	2	24.55
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230713	14.19	14.19	13.91	13.99	26400	13.99	down	down	correct
CSTE.US	Caesarstone Ltd	20230713	5.34	5.49	5.33	5.4	80700	5.4	up	up	correct
CSTL.US	Castle Biosciences Inc	20230713	17.93	18.09	15.808	16.2	1202200	16.2	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230713	12.68	12.84	12.62	12.78	32500	12.78	up	up	correct
CSWC.US	Capital Southwest Corporation	20230713	20.53	20.81	20.43	20.75	239400	20.75	up	up	correct
CSWI.US	CSW Industrials Inc	20230713	160.54	161.38	159	160.87	36900	160.87	up	up	correct
CSX.US	CSX Corporation	20230713	33.56	33.8	33.45	33.72	9960800	33.72	up	up	correct
CTAS.US	Cintas Corporation	20230713	489.6	498.74	485.42	494.48	717100	494.48	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20230713	36.98	37.44	36.51	36.73	46500	36.73	down	down	correct
CTG.US	Computer Task Group Incorporated	20230713	7.42	7.47	7.28	7.47	7900	7.47	up	up	correct
CTHR.US	Charles & Colvard Ltd	20230713	0.96	0.96	0.94	0.95	14100	0.95	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230713	2	2	1.92	1.97	30400	1.97	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230713	9.52	9.52	8.96	9.14	718500	9.14	down	down	correct
CTLP.US	Cantaloupe Inc	20230713	8.18	8.25	8.11	8.19	201200	8.19	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230713	1.85	1.85	1.78	1.81	220000	1.81	down	down	correct
CTRE.US	CareTrust REIT Inc	20230713	20.07	20.21	19.985	20.11	972627	20.11	up	up	correct
CTRM.US	Castor Maritime Inc	20230713	0.465	0.465	0.442	0.46	440100	0.46	down	down	correct
CTRN.US	Citi Trends Inc	20230713	18.28	18.43	18.06	18.22	47200	18.22	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230713	67.26	67.96	67.15	67.69	2657100	67.69	up	up	correct
CTSO.US	Cytosorbents Corporation	20230713	4.04	4.08	3.75	3.82	109100	3.82	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230713	1.19	1.22	1.19	1.21	592400	1.21	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230713	3.96	3.98	3.96	3.97	19400	3.97	up	down	incorrect
CUE.US	Cue Biopharma Inc	20230713	4.74	4.75	4.365	4.46	995100	4.46	down	down	correct
CUEN.US	Cuentas Inc	20230713	4.65	4.65	4.31	4.38	8100	4.38	down	up	incorrect
CUENW.US	Cuentas Inc	20230713	0.0356	0.0356	0.0356	0.0356	2013	0.0356
CULL.US	Cullman Bancorp Inc. Common Stock	20230713	10.65	10.65	10.63	10.63	2400	10.63	down	down	correct
CURI.US	CuriosityStream Inc	20230713	1.1	1.1	0.98	0.984	155400	0.984	down	up	incorrect
CURIW.US	CuriosityStream Inc	20230713	0.0354	0.0354	0.0351	0.0351	0	0.0351	down	down	correct
CUTR.US	Cutera Inc	20230713	15.98	16.59	15.84	16.5	453400	16.5	up	up	correct
CVAC.US	CureVac N.V	20230713	10.25	10.545	10.08	10.24	639300	10.24	down	up	incorrect
CVBF.US	CVB Financial Corp	20230713	14.56	14.96	14.36	14.86	1799200	14.86	up	up	correct
CVCO.US	Cavco Industries Inc	20230713	292.1	295.99	289.22	294.1	55200	294.1	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230713	15.81	16.15	15.79	16.03	12000	16.03	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230713	10.88	10.91	10.59	10.63	192300	10.63	down	up	incorrect
CVGW.US	Calavo Growers Inc	20230713	30.3	30.92	30.04	30.67	162400	30.67	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230713	43.3	44.46	43.25	44.22	64100	44.22	up	down	incorrect
CVLT.US	Commvault Systems Inc	20230713	75.01	75.52	74.63	75.42	248900	75.42	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230713	19.69	20.04	19.64	19.94	5800	19.94	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20230713	15.72	16	15.645	15.96	114000	15.96	up	down	incorrect
CVV.US	CVD Equipment Corporation	20230713	6.87	7	6.79	6.86	11500	6.86	down	down	correct
CWBC.US	Community West Bancshares	20230713	12.36	12.36	12.36	12.36	69	12.36
CWBR.US	CohBar Inc	20230713	3.01	3.08	2.9	2.93	23300	2.93	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20230713	21.03	21.13	20.73	20.89	149200	20.89	down	down	correct
CWST.US	Casella Waste Systems Inc	20230713	87.18	87.18	85.78	86.32	360300	86.32	down	down	correct
CXDO.US	Crexendo Inc	20230713	1.62	1.69	1.62	1.68	8500	1.68	up	down	incorrect
CYAD.US	Celyad Oncology SA	20230713	0.6	0.66	0.468	0.613	6440	0.613	up	up	correct
CYAN.US	Cyanotech Corporation	20230713	0.85	0.88	0.84	0.88	8900	0.88	up	up	correct
CYBR.US	CyberArk Software Ltd	20230713	158.74	162.86	157.68	160.95	390800	160.95	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230713	0.6	0.6	0.58	0.6	61400	0.6
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230713	14.6	14.6	13.15	13.44	3200	13.44	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20230713	4.38	4.5	4.22	4.27	7100	4.27	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230713	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230713	14.6	14.89	13.83	14.6	5554500	14.6
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230713	2.77	2.77	2.71	2.74	34100	2.74	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20230713	1.52	1.5899	1.51	1.575	24317	1.575	up	down	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20230713	0.302	0.391	0.302	0.391	200	0.391	up	up	correct
CYTK.US	Cytokinetics Incorporated	20230713	35.37	36.26	35.08	35.5	820600	35.5	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230713	0.449	0.449	0.385	0.42	379600	0.42	down	up	incorrect
CYXT.US	Cyxtera Technologies Inc	20230713	0.0584	0.0698	0.0571	0.0632	2935517	0.0632	up	up	correct
CZNC.US	Citizens & Northern Corporation	20230713	19.41	19.87	19.41	19.8	14600	19.8	up	up	correct
CZR.US	Caesars Entertainment Inc	20230713	54.11	55.0705	53.68	54.07	2335280	54.07	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230713	9.48	9.48	9.18	9.38	4900	9.38	down	down	correct
DADA.US	Dada Nexus Limited	20230713	6.41	6.46	6.16	6.27	1431500	6.27	down	down	correct
DAKT.US	Daktronics Inc	20230713	7.46	7.51	6.49	6.8	1133000	6.8	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230713	4.17	4.23	4.08	4.16	81100	4.16	down	up	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230713	10.28	10.29	10.27	10.29	56900	10.29	up	up	correct
DARE.US	Daré Bioscience Inc	20230713	0.889	0.912	0.889	0.894	302100	0.894	up	up	correct
DATS.US	DatChat Inc. Common Stock	20230713	0.5	0.54	0.5	0.519	206200	0.519	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20230713	0.063	0.063	0.063	0.063	0	0.063
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230713	12.12	12.17	11.86	11.93	492800	11.93	down	down	correct
DBGI.US	Digital Brands Group Inc	20230713	0.64	0.655	0.6	0.6	74000	0.6	down	up	incorrect
DBTX.US	Decibel Therapeutics Inc	20230713	3.24	3.4	3.17	3.22	21500	3.22	down	down	correct
DBVT.US	DBV Technologies S.A	20230713	1.85	1.85	1.776	1.79	29100	1.79	down	down	correct
DBX.US	Dropbox Inc	20230713	27.66	27.98	27.56	27.78	4375600	27.78	up	up	correct
DCBO.US	Docebo Inc	20230713	37.55	39.43	37.55	38.74	40800	38.74	up	down	incorrect
DCGO.US	DocGo Inc	20230713	9.07	9.31	8.98	9.16	382600	9.16	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20230713	18.93	19.33	18.78	19.32	238000	19.07	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20230713	15.88	15.92	15.6	15.92	33700	15.92	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230713	13.9	14.08	13.665	13.69	381700	13.69	down	down	correct
DCTH.US	Delcath Systems Inc	20230713	5.39	5.4869	5.05	5.13	154331	5.13	down	down	correct
DDOG.US	Datadog Inc	20230713	106.5	109.65	106.14	109.19	3932800	109.19	up	up	correct
DENN.US	Denny's Corporation	20230713	11.55	12.17	11.5	11.83	771800	11.83	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230713	3.04	3.09	3.04	3.09	2900	3.09	up	up	correct
DFH.US	Dream Finders Homes Inc	20230713	25.58	25.88	25.25	25.67	261600	25.67	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230713	2.26	2.52	2.16	2.47	483900	2.47	up	up	correct
DGICA.US	Donegal Group Inc	20230713	14.3	14.48	14.14	14.31	24300	14.31	up	up	correct
DGICB.US	Donegal Group Inc	20230713	13.35	13.35	13.19	13.19	18600	13.19	down	up	incorrect
DGII.US	Digi International Inc	20230713	40.67	41.8	40.67	41.62	238200	41.62	up	down	incorrect
DGLY.US	Digital Ally Inc	20230713	4.2	4.32	4.1	4.17	10000	4.17	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230713	11.89	11.97	11.51	11.61	598200	11.61	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230713	11.67	11.67	11.67	11.67	0	11.67
DHC.US	Diversified Healthcare Trust	20230713	2.51	2.57	2.45	2.5	1252000	2.5	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20230713	10.25	10.25	10.25	10.25	0	10.25
DHCAU.US	DHC Acquisition Corp	20230713	10.4	10.4	10.4	10.4	600	10.4
DHCAW.US	DHC Acquisition Corp	20230713	0.0401	0.0401	0.0401	0.0401	34	0.0401
DHCNI.US	DHCNI	20230713	12.75	13.17	12.75	13.04	17100	13.04	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230713	14.31	14.52	14.28	14.45	25648	14.45	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230713	176.44	176.8	175.2	176.52	7800	176.52	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230713	4.05	4.22	4.02	4.08	126700	4.08	up	down	incorrect
DICE.US	Dice Molecules Holdings LLC	20230713	46.72	46.78	46.56	46.63	1551100	46.63	down	down	correct
DIOD.US	Diodes Incorporated	20230713	92.42	94.5	92.1	94.47	169200	94.47	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230713	10.25	10.25	10.25	10.25	0	10.25
DISAU.US	Disruptive Acquisition Corporation I	20230713	10.52	10.52	10.52	10.52	0	10.52
DISH.US	DISH Network Corporation	20230713	7.24	7.24	7.02	7.12	8350500	7.12	down	down	correct
DJCO.US	Daily Journal Corporation	20230713	282.5	282.5	282.5	282.5	1300	282.5
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230713	10.95	10.95	10.95	10.95	0	10.95
DKDCU.US	Data Knights Acquisition Corp	20230713	10.75	10.75	10.75	10.75	0	10.75
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230713	0.0224	0.0234	0.0164	0.0191	12900	0.0191	down	down	correct
DKNG.US	DraftKings Inc	20230713	30.8	31.705	30.57	31.3	13458100	31.3	up	up	correct
DLHC.US	DLH Holdings Corp	20230713	10.24	10.3	10.03	10.17	17200	10.17	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20230713	13.51	13.88	13.33	13.79	868200	13.79	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230713	2.08	2.08	1.95	2.08	73300	2.08
DLTH.US	Duluth Holdings Inc	20230713	6.52	6.57	6.31	6.37	38300	6.37	down	down	correct
DLTR.US	Dollar Tree Inc	20230713	147.3	148.49	146.27	148	1466300	148	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230713	3.86	4.03	3.78	3.9	192600	3.9	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20230713	32.02	32.5	32.02	32.35	83000	32.35	up	up	correct
DMRC.US	Digimarc Corporation	20230713	29.65	30.22	29.4	29.83	53100	29.83	up	up	correct
DMTK.US	DermTech Inc	20230713	3.47	3.49	3.2	3.36	322600	3.36	down	down	correct
DNLI.US	Denali Therapeutics Inc	20230713	29.5	29.84	29.225	29.33	316200	29.33	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230713	15.79	15.88	15.46	15.46	775600	15.46	down	down	correct
DOCU.US	DocuSign Inc	20230713	52.36	54.24	52.1	53.93	3915100	53.93	up	up	correct
DOGZ.US	Dogness (International) Corporation	20230713	0.719	0.73	0.667	0.6975	97300	0.6975	down	down	correct
DOMO.US	Domo Inc	20230713	15.66	15.92	15.42	15.74	376200	15.74	up	up	correct
DOOO.US	BRP Inc	20230713	84.36	84.55	83.21	83.57	47800	83.57	down	up	incorrect
DORM.US	Dorman Products Inc	20230713	82.79	83.77	81.93	83.76	82200	83.76	up	up	correct
DOX.US	Amdocs Limited	20230713	96.93	97.67	96.81	97.48	524800	97.48	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230713	1.12	1.17	1.1	1.16	1226300	1.16	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230713	10.3	10.3	10.3	10.3	0	10.3
DPRO.US	Draganfly Inc. Common Shares	20230713	1.13	1.18	1.12	1.15	274000	1.15	up	up	correct
DRIO.US	DarioHealth Corp	20230713	4	4.15	3.98	4.15	58200	4.15	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230713	1.65	1.68	1.58	1.64	61600	1.64	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230713	0.0289	0.0289	0.0289	0.0289	20	0.0289
DRRX.US	DURECT Corporation	20230713	5.09	5.28	5.02	5.03	66900	5.03	down	up	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20230713	0.252	0.26	0.24	0.258	35700	0.258	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230713	27.46	27.61	27.34	27.59	259508	27.59	up	up	correct
DSGN.US	Design Therapeutics Inc	20230713	6.88	6.97	6.84	6.9	247900	6.9	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20230713	79.24	79.7	78.97	79.12	134000	79.12	down	down	correct
DSKE.US	Daseke Inc	20230713	7.26	7.3	7.185	7.27	121400	7.27	up	down	incorrect
DSP.US	Viant Technology Inc	20230713	4.78	4.9	4.67	4.78	189021	4.78
DSWL.US	Deswell Industries Inc	20230713	2.59	2.68	2.59	2.68	1800	2.68	up	up	correct
DTIL.US	Precision BioSciences Inc	20230713	0.671	0.72	0.671	0.694	886100	0.694	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230713	10.328	10.35	10.315	10.35	9700	10.35	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20230713	10.36	10.36	10.36	10.36	0	10.36
DTOCW.US	Digital Transformation Opportunities Corp	20230713	0.15	0.15	0.1474	0.15	1034	0.15
DTSS.US	Datasea Inc	20230713	0.79	0.85	0.79	0.843	34600	0.843	up	up	correct
DTST.US	Data Storage Corporation	20230713	2.61	2.65	2.45	2.56	78700	2.56	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230713	9.96	9.96	9.96	9.96	0	9.96
DUNEU.US	Dune Acquisition Corporation	20230713	9.98	9.98	9.98	9.98	0	9.98
DUNEW.US	Dune Acquisition Corporation	20230713	0.0413	0.0425	0.04	0.04	41831	0.04	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20230713	0.89	0.9	0.88	0.881	100300	0.881	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230713	156.08	157	152.13	153.89	470600	153.89	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20230713	6.69	7.025	6.69	7	65800	7	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20230713	13.78	14.09	13.77	14.02	2905300	14.02	up	down	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230713	12.97	13.46	12.92	13.05	351200	13.05	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230713	15.1	15.1	15.1	15.1	21	15.1
DWACW.US	Digital World Acquisition Corp. Warrants	20230713	3.88	3.93	3.42	3.52	62451	3.52	down	down	correct
DWSN.US	Dawson Geophysical Company	20230713	1.95	1.95	1.76	1.92	3400	1.92	down	down	correct
DXCM.US	DexCom Inc	20230713	134.56	134.92	133.01	133.98	1763700	133.98	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230713	4.92	4.93	4.72	4.76	399500	4.76	down	down	correct
DXPE.US	DXP Enterprises Inc	20230713	37.85	37.88	37.26	37.3	61300	37.3	down	down	correct
DXYN.US	The Dixie Group Inc	20230713	1.14	1.25	1.14	1.23	14200	1.23	up	up	correct
DYAI.US	Dyadic International Inc	20230713	1.87	1.94	1.83	1.87	23900	1.87
DYN.US	Dyne Therapeutics Inc	20230713	11.63	11.635	11.09	11.46	277500	11.46	down	down	correct
DYNT.US	Dynatronics Corporation	20230713	0.77	0.78	0.77	0.78	11100	0.78	up	up	correct
DZSI.US	DZS Inc	20230713	3.97	4.06	3.88	3.93	161700	3.93	down	down	correct
EA.US	Electronic Arts Inc	20230713	136.83	137.5	136.49	136.71	1700200	136.71	down	down	correct
EACPU.US	Edify Acquisition Corp	20230713	10.61	10.61	10.6	10.61	6100	10.61
EACPW.US	Edify Acquisition Corp	20230713	0.0327	0.0342	0.03	0.03	31289	0.03	down	up	incorrect
EAR.US	Eargo Inc	20230713	4.47	4.59	4.47	4.58	8880	4.58	up	up	correct
EAST.US	Eastside Distilling Inc	20230713	3.02	3.14	2.9	2.95	141700	2.95	down	down	correct
EBAY.US	eBay Inc	20230713	46.72	46.81	46.08	46.13	4172729	46.13	down	down	correct
EBC.US	Eastern Bankshares Inc	20230713	12.93	13.05	12.83	13.03	605700	13.03	up	down	incorrect
EBET.US	Esports Technologies Inc	20230713	0.123	0.125	0.116	0.116	2979800	0.116	down	down	correct
EBIX.US	Ebix Inc	20230713	25.74	25.94	25.38	25.41	379900	25.41	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230713	13.2	13.2	13.2	13.2	1000	13.2
EBON.US	Ebang International Holdings Inc	20230713	10.07	12.35	10.07	12.35	237100	12.35	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230713	28.14	28.7	28	28.19	33600	28.19	up	up	correct
ECOR.US	electroCore Inc	20230713	4.683	4.89	4.64	4.685	15400	4.685	up	up	correct
ECPG.US	Encore Capital Group Inc	20230713	50.99	51.69	50.83	51.51	148900	51.51	up	up	correct
EDAP.US	EDAP TMS S.A	20230713	8.89	8.99	8.44	8.96	80000	8.96	up	down	incorrect
EDIT.US	Editas Medicine Inc	20230713	9.12	9.19	8.935	8.95	1167700	8.95	down	down	correct
EDRY.US	EuroDry Ltd	20230713	14.22	14.44	14.22	14.305	3100	14.305	up	up	correct
EDSA.US	Edesa Biotech Inc	20230713	0.81	0.84	0.8	0.81	119400	0.81
EDTK.US	Skillful Craftsman Education Technology Limited	20230713	1.22	1.384	1.21	1.26	24300	1.26	up	up	correct
EDUC.US	Educational Development Corporation	20230713	1.18	1.33	1.18	1.31	34200	1.31	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230713	118.16	121.06	117.35	119.18	297500	119.18	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230713	1.59	1.59	1.5	1.55	3800	1.55	down	down	correct
EFOI.US	Energy Focus Inc	20230713	1.99	1.99	1.93	1.9608	8556	1.9608	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230713	41.47	42.12	41.06	41.96	108600	41.96	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20230713	0.84	0.86	0.783	0.8	750300	0.8	down	up	incorrect
EFTRW.US	eFFECTOR Therapeutics Inc	20230713	0.1574	0.21	0.1574	0.21	506	0.21	up	up	correct
EGAN.US	eGain Corporation	20230713	7.17	7.24	7.07	7.16	54800	7.16	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230713	23.28	23.89	23.07	23.83	308400	23.83	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20230713	45.79	46.3	45.52	46.05	110500	46.05	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230713	0.6019	0.6049	0.554	0.589	48616	0.589	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230713	17.88	17.88	17.09	17.35	308300	17.35	down	down	correct
EH.US	EHang Holdings Limited	20230713	19.31	19.61	18.54	19.42	2184400	19.42	up	up	correct
EHTH.US	eHealth Inc	20230713	8.36	8.43	8.14	8.27	192300	8.27	down	up	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20230713	0.813	0.85	0.781	0.832	277100	0.832	up	up	correct
EIOAX.US	EIOAX	20230713	8.63	8.63	8.63	8.63	0	8.63
EIOMX.US	EIOMX	20230713	8.51	8.51	8.51	8.51	0	8.51
EJH.US	E	20230713	0.151	0.155	0.119	0.135	16152500	0.135	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230713	1.31	1.341	1.28	1.28	57700	1.28	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230713	1.33	1.43	1.32	1.42	58700	1.42	up	down	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20230713	1.53	1.55	1.46	1.5	359800	1.5	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230713	8.69	9	7.26	7.78	921774	7.78	down	down	correct
ELSE.US	Electro	20230713	4.34	4.43	4.31	4.35	3400	4.35	up	up	correct
ELTK.US	Eltek Ltd	20230713	9.69	9.88	9.2	9.68	58700	9.68	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230713	3	3	2.99	2.99	1500	2.99	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20230713	0.636	0.713	0.589	0.69	776600	0.69	up	up	correct
EM.US	Smart Share Global Limited	20230713	0.9252	1	0.9252	1	28567	1	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230713	2.86	2.88	2.86	2.87	141000	2.87	up	up	correct
EMKR.US	EMCORE Corporation	20230713	0.91	0.95	0.9	0.95	220600	0.95	up	up	correct
EML.US	The Eastern Company	20230713	18.12	18.45	18.1	18.2	7600	18.2	up	up	correct
ENCPU.US	Energem Corp Unit	20230713	10.66	10.66	10.66	10.66	0	10.66
ENERU.US	Accretion Acquisition Corp. Unit	20230713	10.55	10.55	10.55	10.55	0	10.55
ENG.US	ENGlobal Corporation	20230713	0.37	0.45	0.36	0.43	662600	0.43	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20230713	2.45	2.45	2.29	2.31	31300	2.31	down	down	correct
ENOB.US	Enochian Biosciences Inc	20230713	0.54	0.578	0.522	0.53	340500	0.53	down	down	correct
ENPH.US	Enphase Energy Inc	20230713	186	186.36	181.03	182.64	3124100	182.64	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230713	1.95	1.95	1.86	1.89	74300	1.89	down	down	correct
ENSG.US	The Ensign Group Inc	20230713	89.63	90.27	89.47	89.84	245400	89.84	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230713	19.61	19.64	19.17	19.2	195700	19.2	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230713	10.73	10.73	10.73	10.73	0	10.73
ENTG.US	Entegris Inc	20230713	108.6	112.76	108.37	112.45	1244900	112.45	up	up	correct
ENTX.US	Entera Bio Ltd	20230713	0.85	0.86	0.831	0.85	27600	0.85
ENVB.US	Enveric Biosciences Inc	20230713	2.93	3.15	2.828	2.88	60400	2.88	down	down	correct
ENVX.US	Enovix Corporation	20230713	20.37	20.9	20.04	20.77	7353400	20.77	up	up	correct
EOLS.US	Evolus Inc	20230713	7.44	7.7	7.355	7.6	562400	7.6	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230713	4.2	4.26	3.78	3.87	9535600	3.87	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230713	1.28	1.28	0.955	1.26	31800	1.26	down	down	correct
EPIX.US	ESSA Pharma Inc	20230713	2.98	3.01	2.836	2.9	10100	2.9	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230713	5.94	6.06	5.88	6.06	202300	6.06	up	down	incorrect
EQ.US	Equillium Inc	20230713	0.87	0.9	0.85	0.87	116400	0.87
EQBK.US	Equity Bancshares Inc	20230713	24.15	24.38	23.82	23.99	20600	23.99	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230713	791.09	802.53	784.14	801.44	362800	801.44	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20230713	2.75	2.82	2.705	2.71	323700	2.71	down	down	correct
ERES.US	East Resources Acquisition Company	20230713	8.06	8.06	7.5	8	26248	8	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230713	5.7	5.75	5.68	5.74	10887800	5.74	up	up	correct
ERIE.US	Erie Indemnity Company	20230713	200.98	202.15	199.49	201.5	92500	201.5	up	down	incorrect
ERII.US	Energy Recovery Inc	20230713	28.92	29.22	28.77	29.09	306000	29.09	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20230713	0.6007	0.7184	0.6007	0.7184	4541	0.7184	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230713	10.86	10.86	10.86	10.86	0	10.86
ESCA.US	Escalade Incorporated	20230713	12.87	13.2	12.73	12.82	15800	12.82	down	down	correct
ESEA.US	Euroseas Ltd	20230713	22.21	22.21	21.7	21.7	19700	21.7	down	down	correct
ESGR.US	Enstar Group Limited	20230713	241.96	248.08	241.86	247.98	21800	247.98	up	up	correct
ESGRO.US	Enstar Group Limited	20230713	24.62	24.82	24.62	24.81	6300	24.81	up	up	correct
ESGRP.US	Enstar Group Limited	20230713	24.01	24.41	23.975	24.39	38700	24.39	up	up	correct
ESLT.US	Elbit Systems Ltd	20230713	208.21	209.73	207.02	208.3	17900	208.3	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20230713	1.62	1.67	1.49	1.51	2922200	1.51	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230713	45.59	46.64	45.48	46.28	25100	46.28	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20230713	14.83	15.11	14.83	14.93	10600	14.93	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230713	67.9	70.11	67.19	69.93	102900	69.93	up	up	correct
ET.US	PE	20230713	24.76	24.84	24.76	24.8	42107	24.8	up	down	incorrect
ETNB.US	89bio Inc	20230713	18.69	19.04	18.5	18.58	625300	18.58	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230713	3.18	3.22	3.09	3.13	203900	3.13	down	down	correct
ETSY.US	Etsy Inc	20230713	92.85	94.54	92.29	93.15	3045100	93.15	up	up	correct
EVBG.US	Everbridge Inc	20230713	30.46	30.935	30.3	30.6	388100	30.6	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20230713	11.78	12.22	11.78	12.18	82900	12.18	up	up	correct
EVER.US	EverQuote Inc	20230713	6.9	7.4	6.47	7.065	646500	7.065	up	up	correct
EVFM.US	Evofem Biosciences Inc	20230713	0.7	0.73	0.58	0.605	61200	0.605	down	down	correct
EVGN.US	Evogene Ltd	20230713	1.31	1.44	1.26	1.41	4248400	1.41	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230713	4.3	4.485	4.265	4.34	2432900	4.34	up	up	correct
EVGOW.US	EVgo Equity Warrants	20230713	0.71	0.71	0.64	0.66	10100	0.66	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230713	3.49	3.77	3.43	3.69	134700	3.69	up	up	correct
EVLV.US	Newhold Investment Corp	20230713	5.92	6.15	5.92	6.05	1500100	6.05	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20230713	1.44	1.44	1.44	1.44	1820	1.44
EVOK.US	Evoke Pharma Inc	20230713	1.72	1.75	1.72	1.72	4400	1.72
EVOL.US	Evolving Systems Inc	20230713	0.75	0.75	0.75	0.75	1000	0.75
EWBC.US	East West Bancorp Inc	20230713	57.8	58.78	57.2	58.62	1443100	58.62	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230713	19.02	19.165	18.92	19.05	172800	19.05	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20230713	7.49	7.83	7.43	7.47	211353	7.47	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230713	7.4	7.58	7.18	7.4	492100	7.4
EXAS.US	Exact Sciences Corporation	20230713	97.68	99.59	97.13	98.64	1993700	98.64	up	down	incorrect
EXC.US	Exelon Corporation	20230713	41.88	42.25	41.79	42.18	4729300	42.18	up	up	correct
EXEL.US	Exelixis Inc	20230713	19.38	19.54	19.23	19.35	1265700	19.35	down	up	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20230713	7.61	8.18	7.53	8.165	450600	8.165	up	up	correct
EXLS.US	ExlService Holdings Inc	20230713	154.34	159.64	154.17	157.48	175600	157.48	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230713	122.58	122.75	121.54	121.77	759100	121.77	down	down	correct
EXPE.US	Expedia Group Inc	20230713	118.04	120.47	117.5	119.66	2508600	119.66	up	up	correct
EXPI.US	eXp World Holdings Inc	20230713	24	24.98	23.88	24.84	1695600	24.84	up	up	correct
EXPO.US	Exponent Inc	20230713	94.07	95.18	93.83	94.4	178800	94.4	up	up	correct
EXTR.US	Extreme Networks Inc	20230713	27.05	27.74	26.89	27.61	1451400	27.61	up	down	incorrect
EYE.US	National Vision Holdings Inc	20230713	24.14	24.54	23.895	24.4	1460500	24.4	up	up	correct
EYEN.US	Eyenovia Inc	20230713	2.42	2.55	2.4	2.54	193800	2.54	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230713	9.37	11.06	9.27	10.85	1747100	10.85	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20230713	2.15	2.27	2.15	2.27	6900	2.27	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20230713	2.015	2.04	1.91	1.97	11900	1.97	down	down	correct
EZPW.US	EZCORP Inc	20230713	8.7	8.78	8.62	8.74	415300	8.74	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20230713	15.33	15.51	15.2	15.4	149700	15.4	up	up	correct
FAMI.US	Farmmi Inc	20230713	0.43	0.45	0.43	0.43	250200	0.43
FANG.US	Diamondback Energy Inc	20230713	140.12	140.93	137.18	139.41	2138000	139.41	down	down	correct
FANH.US	Fanhua Inc	20230713	7.33	7.56	7.28	7.45	32100	7.45	up	up	correct
FARM.US	Farmer Bros. Co	20230713	2.9	2.98	2.75	2.87	272900	2.87	down	down	correct
FARO.US	FARO Technologies Inc	20230713	15.73	15.99	15.6	15.97	169300	15.97	up	down	incorrect
FAST.US	Fastenal Company	20230713	57	58.53	56.5	56.7	7840800	56.7	down	up	incorrect
FAT.US	FAT Brands Inc	20230713	6.89	6.99	6.7	6.77	16300	6.77	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230713	6.53	6.53	6.53	6.53	221	6.53
FATBP.US	FAT Brands Inc	20230713	15.21	15.48	15.21	15.479	4300	15.479	up	down	incorrect
FATBW.US	FAT Brands Inc	20230713	3.57	3.7	3.47	3.47	4205	3.47	down	down	correct
FATE.US	Fate Therapeutics Inc	20230713	4.97	5.07	4.9	4.92	1047600	4.92	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230713	11.5	12.41	11.175	11.64	1800	11.64	up	up	correct
FBIO.US	Fortress Biotech Inc	20230713	0.54	0.55	0.51	0.51	1429200	0.51	down	down	correct
FBIOP.US	Fortress Biotech Inc	20230713	17.34	17.517	17.17	17.24	9900	17.24	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230713	29.92	29.98	29.83	29.83	2300	29.83	down	down	correct
FBMS.US	The First Bancshares Inc	20230713	27.17	28.48	27.17	27.36	82300	27.36	up	up	correct
FBNC.US	First Bancorp	20230713	31.71	32.12	31.45	32.02	132300	32.02	up	up	correct
FBRT.US	PE	20230713	19.39	19.45	19.31	19.34	48148	19.34	down	down	correct
FBRX.US	Forte Biosciences Inc	20230713	0.97	1.01	0.96	1.01	27900	1.01	up	down	incorrect
FCAP.US	First Capital Inc	20230713	33.05	33.05	31.04	32.8	2800	32.8	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20230713	31	31.39	30.96	31.11	41400	31.11	up	up	correct
FCCO.US	First Community Corporation	20230713	17.12	17.25	16.9	16.97	10700	16.97	down	down	correct
FCEL.US	FuelCell Energy Inc	20230713	2.34	2.44	2.33	2.37	18530500	2.37	up	up	correct
FCFS.US	FirstCash Inc	20230713	95.38	95.9	95.22	95.34	76800	95.34	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230713	1309.09	1321.53	1297.37	1311.4301	72500	1311.4301	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20230713	19.46	19.78	19.46	19.78	22200	19.78	up	up	correct
FCREX.US	FCREX	20230713	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20230713	11.86	11.86	11.86	11.86	0	11.86
FCRUX.US	FCRUX	20230713	11.81	11.81	11.81	11.81	0	11.81
FCUV.US	Focus Universal Inc. Common Stock	20230713	1.74	1.84	1.725	1.8	32100	1.8	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230713	45.25	45.87	45.01	45.38	9800	45.38	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230713	19.73	19.87	19.15	19.23	142800	19.23	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20230713	20.12	20.12	20	20.11	43400	20.11	down	down	correct
FECAX.US	FECAX	20230713	23.53	23.53	23.53	23.53	0	23.53
FEIM.US	Frequency Electronics Inc	20230713	6.63	6.75	6.39	6.39	10800	6.39	down	down	correct
FELE.US	Franklin Electric Co. Inc	20230713	105.11	105.5	104.18	105.05	113900	105.05	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20230713	0.49	0.509	0.442	0.442	191700	0.442	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230713	8.99	8.99	8.66	8.85	43500	8.85	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230713	10.64	10.64	10.64	10.64	53	10.64
FFBC.US	First Financial Bancorp	20230713	21.87	22.26	21.83	22.06	214800	22.06	up	up	correct
FFBW.US	FFBW Inc	20230713	11.41	11.41	11.41	11.41	0	11.41
FFIC.US	Flushing Financial Corporation	20230713	12.67	12.98	12.55	12.83	126700	12.83	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230713	0.23	0.242	0.225	0.236	34516400	0.236	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230713	0.0415	0.044	0.039	0.039	141056	0.039	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230713	29.31	29.83	29.1	29.14	401000	29.14	down	down	correct
FFIV.US	F5 Networks Inc	20230713	148.83	150.22	148.24	149.74	483600	149.74	up	up	correct
FFNW.US	First Financial Northwest Inc	20230713	11.27	11.44	11.25	11.44	5100	11.44	up	up	correct
FFWM.US	First Foundation Inc	20230713	4.33	4.395	4.15	4.36	835900	4.36	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230713	11.73	11.9	11.7	11.84	13300	11.84	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20230713	18	18.149	17.9	18	1200	18
FGEN.US	FibroGen Inc	20230713	2.69	2.695	2.56	2.67	2342400	2.67	down	down	correct
FGF.US	FG Financial Group Inc	20230713	1.71	1.71	1.62	1.62	5200	1.62	down	down	correct
FGFPP.US	FG Financial Group Inc	20230713	16.15	16.3	16.13	16.19	1400	16.19	up	up	correct
FHB.US	First Hawaiian Inc	20230713	19.27	19.71	19.115	19.5	952100	19.5	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20230713	10.71	10.71	10.71	10.71	0	10.71
FHN.US	PF	20230713	15.83	15.85	15.645	15.82	9227	15.82	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230713	7.82	8.085	7.551	7.95	63900	7.95	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230713	10.65	10.65	10.65	10.65	0	10.65
FIBK.US	First Interstate BancSystem Inc	20230713	24.54	25.2	24.36	25.08	965400	25.08	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230713	10.4	10.4	10.4	10.4	600	10.4
FICVU.US	Frontier Investment Corp Units	20230713	10.36	10.36	10.36	10.36	0	10.36
FICVW.US	Frontier Investment Corp Warrants	20230713	0.0605	0.17	0.0605	0.17	3333	0.17	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230713	8.755	8.94	8.7	8.94	1500	8.94	up	up	correct
FISI.US	Financial Institutions Inc	20230713	16.21	16.5	16.16	16.35	39400	16.35	up	up	correct
FITB.US	Fifth Third Bancorp	20230713	27.38	27.74	27.18	27.42	5554600	27.42	up	up	correct
FITBI.US	Fifth Third Bancorp	20230713	25.12	25.26	25.01	25.1	24800	25.1	down	down	correct
FITBO.US	Fifth Third Bancorp	20230713	20.93	21.02	20.823	20.99	17100	20.99	up	up	correct
FITBP.US	Fifth Third Bancorp	20230713	24.3	24.5	24.26	24.5	6000	24.5	up	up	correct
FIVE.US	Five Below Inc	20230713	201	201.5	198.53	199.53	324700	199.53	down	up	incorrect
FIVN.US	Five9 Inc	20230713	86.38	88.71	86.25	87.86	1190400	87.86	up	up	correct
FIXX.US	Homology Medicines Inc	20230713	0.92	0.98	0.92	0.979	200200	0.979	up	up	correct
FIZZ.US	National Beverage Corp	20230713	48.98	49.19	48.28	48.82	120400	48.82	down	down	correct
FKWL.US	Franklin Wireless Corp	20230713	3.51	3.51	3.35	3.39	3500	3.39	down	down	correct
FLEX.US	Flex Ltd	20230713	28.13	28.4	28.06	28.28	3367700	28.28	up	up	correct
FLGC.US	Flora Growth Corp	20230713	2.63	2.73	2.5	2.55	49000	2.55	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20230713	39.12	39.24	38.46	39.13	138200	39.13	up	up	correct
FLIC.US	The First of Long Island Corporation	20230713	12.14	12.36	12.08	12.17	116200	12.17	up	up	correct
FLL.US	Full House Resorts Inc	20230713	6.7	6.9	6.69	6.81	177800	6.81	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230713	27.78	29.29	27.7	28.63	1804100	28.63	up	up	correct
FLNT.US	Fluent Inc	20230713	0.67	0.7	0.67	0.69	249000	0.69	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230713	4.8	4.99	4.8	4.99	71300	4.99	up	up	correct
FLWS.US	1	20230713	7.95	8.23	7.88	8.1	428500	8.1	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230713	19.82	20.24	19.82	20.24	800	20.24	up	up	correct
FLYW.US	Flywire Corporation	20230713	30.72	32.4	30.72	32.27	1070000	32.27	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230713	21.82	22.75	21.82	22.75	7800	22.75	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230713	25.41	26.06	25.37	26.01	68200	26.01	up	down	incorrect
FMIV.US	Forum Merger IV Corporation	20230713	10.35	10.46	10.35	10.36	59100	10.36	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20230713	10.26	10.26	10.26	10.26	0	10.26
FMIVW.US	Forum Merger IV Corporation	20230713	0.0003	0.0016	0.0003	0.0009	8233	0.0009	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20230713	12.66	12.81	12.64	12.75	43000	12.75	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20230713	6.1	6.1	5.99	6.03	3200	6.03	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230713	9.05	9.34	8.92	9	10800	9	down	down	correct
FNKO.US	Funko Inc	20230713	10.19	10.468	10	10.07	850900	10.07	down	down	correct
FNLC.US	The First Bancorp Inc	20230713	25	25.15	24.78	24.93	9700	24.93	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230713	10.61	10.61	10.61	10.61	0	10.61
FNWB.US	First Northwest Bancorp	20230713	12	12	11.66	11.86	29900	11.86	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230713	22.55	23.25	22.51	22.75	2200	22.75	up	up	correct
FOCS.US	Focus Financial Partners Inc	20230713	52.5	52.58	52.5	52.52	366200	52.52	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230713	12.36	13.38	12.31	13.07	3655100	13.07	up	up	correct
FONR.US	FONAR Corporation	20230713	16.93	16.99	16.76	16.84	2700	16.84	down	down	correct
FORA.US	Forian Inc	20230713	2.53	2.59	2.46	2.59	6200	2.59	up	up	correct
FORD.US	Forward Industries Inc	20230713	0.92	0.92	0.91	0.92	10200	0.92
FORM.US	FormFactor Inc	20230713	34.97	36.98	34.78	36.14	672600	36.14	up	up	correct
FORR.US	Forrester Research Inc	20230713	30.91	31.5	30.82	31.24	66500	31.24	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230713	78.5	78.5	78.5	78.5	500	78.5
FOSL.US	Fossil Group Inc	20230713	2.65	2.69	2.56	2.64	526300	2.64	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230713	18.03	18.34	18.03	18.31	1400	18.31	up	up	correct
FOX.US	Fox Corporation	20230713	31.7	31.84	31.3	31.62	633300	31.62	down	up	incorrect
FOXA.US	Fox Corporation	20230713	33.64	33.88	33.3	33.68	5477700	33.68	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230713	110.47	111.5	109.47	111	113200	111	up	up	correct
FPAY.US	FlexShopper Inc	20230713	1.68	1.68	1.54	1.56	22700	1.56	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20230713	28.19	28.3	28.19	28.3	600	28.3	up	up	correct
FRBA.US	First Bank	20230713	11.26	12.11	11.25	11.86	240000	11.86	up	up	correct
FRBK.US	Republic First Bancorp Inc	20230713	0.8	0.83	0.79	0.8	755200	0.8
FREE.US	Whole Earth Brands Inc	20230713	3.97	4.005	3.935	3.96	399400	3.96	down	down	correct
FREEW.US	FREEW	20230713	0.1925	0.1925	0.18	0.19	389737	0.19	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230713	0.38	0.41	0.38	0.4	207100	0.4	up	up	correct
FRG.US	Franchise Group Inc	20230713	28.99	28.99	28.89	28.95	466400	28.95	down	down	correct
FRGAP.US	Franchise Group Inc	20230713	24.598	24.598	24.55	24.57	4100	24.57	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230713	8.35	8.39	8.14	8.2	32100	8.2	down	down	correct
FRHC.US	Freedom Holding Corp	20230713	81.16	82.88	80.778	82.88	119400	82.88	up	down	incorrect
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230713	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20230713	4.42	5.97	4.372	4.75	903000	4.75	up	up	correct
FRME.US	First Merchants Corporation	20230713	29.32	29.95	28.96	29.77	164200	29.77	up	up	correct
FROG.US	JFrog Ltd	20230713	28.52	29.81	28.398	29.65	950300	29.65	up	up	correct
FROPX.US	FROPX	20230713	18.23	18.23	18.23	18.23	0	18.23
FRPH.US	FRP Holdings Inc	20230713	57.22	57.6	56.9	57.6	6900	57.6	up	up	correct
FRPT.US	Freshpet Inc	20230713	67.47	67.85	66.07	66.16	297300	66.16	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230713	17.52	17.92	17.5	17.65	1719400	17.65	up	up	correct
FRST.US	Primis Financial Corp	20230713	8.6	8.68	8.54	8.58	39600	8.58	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230713	2.61	2.75	2.54	2.7	54400	2.7	up	down	incorrect
FSBC.US	Five Star Bancorp	20230713	23	23.13	22.435	22.8	18259	22.8	down	down	correct
FSBW.US	FS Bancorp Inc	20230713	30.48	30.61	30.47	30.6	4900	30.6	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20230713	7.95	8.08	7.9	8	22500	8	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230713	14.51	15	14.4	14.61	11200	14.61	up	down	incorrect
FSLR.US	First Solar Inc	20230713	196.69	197.64	194.43	196.95	1375700	196.95	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230713	10.27	10.27	10.27	10.27	500	10.27
FSRXU.US	FinServ Acquisition Corp. II	20230713	10.23	10.23	10.23	10.23	0	10.23
FSTR.US	L.B. Foster Company	20230713	14.01	14.19	13.98	14.14	13700	14.14	up	down	incorrect
FSV.US	FirstService Corporation	20230713	160.84	160.945	158.52	158.7	66500	158.7	down	up	incorrect
FTCI.US	FTC Solar Inc	20230713	3.27	3.35	3.165	3.23	1222500	3.23	down	down	correct
FTDR.US	Frontdoor Inc	20230713	34.13	34.24	33.89	34.11	919700	34.11	down	up	incorrect
FTEK.US	Fuel Tech Inc	20230713	1.28	1.31	1.27	1.29	90900	1.29	up	up	correct
FTFT.US	Future FinTech Group Inc	20230713	1.35	1.64	1.28	1.49	377500	1.49	up	up	correct
FTHM.US	Fathom Holdings Inc	20230713	7.21	7.24	7	7.08	22100	7.08	down	down	correct
FTNT.US	Fortinet Inc	20230713	77.4	78.29	76.73	78.25	4709500	78.25	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230713	3.75	3.83	3.67	3.72	339100	3.72	down	down	correct
FULT.US	Fulton Financial Corporation	20230713	12.41	12.67	12.37	12.55	1220900	12.55	up	up	correct
FULTP.US	Fulton Financial Corporation	20230713	16.76	17.35	16.71	16.75	18000	16.75	down	up	incorrect
FUNC.US	First United Corporation	20230713	14.88	15.74	14.88	15.58	29600	15.58	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230713	8.15	8.22	8.12	8.2	21600	8.2	up	up	correct
FUSB.US	First US Bancshares Inc	20230713	8.96	8.96	8.43	8.5	1200	8.5	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230713	4.19	4.2995	4.02	4.08	137805	4.08	down	down	correct
FUTU.US	Futu Holdings Limited	20230713	46.11	46.58	45.38	46.33	1870800	46.33	up	up	correct
FUV.US	Arcimoto Inc	20230713	1.53	1.53	1.48	1.51	71300	1.51	down	down	correct
FVCB.US	FVCBankcorp Inc	20230713	10.56	10.69	10.46	10.63	13700	10.63	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230713	10.898	11.06	10.77	10.77	2100	10.77	down	down	correct
FWBI.US	First Wave BioPharma Inc	20230713	0.79	1.18	0.79	0.905	3079000	0.905	up	up	correct
FWONA.US	Formula One Group	20230713	68.14	68.14	67.17	67.74	274400	67.74	down	down	correct
FWONK.US	Formula One Group	20230713	74.77	75.03	74.01	74.85	698400	74.85	up	down	incorrect
FWRD.US	Forward Air Corporation	20230713	109.66	109.76	108.28	108.42	105600	108.42	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230713	18.02	18.295	17.92	18.24	173000	18.24	up	up	correct
FXNC.US	First National Corporation	20230713	16.5	16.7	16.5	16.7	2300	16.7	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20230713	17.39	17.41	16.08	16.24	3840800	16.24	down	up	incorrect
GABC.US	German American Bancorp Inc	20230713	27.27	27.82	27.23	27.33	70100	27.33	up	up	correct
GAIA.US	Gaia Inc	20230713	2.42	2.45	2.31	2.43	27500	2.43	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230713	13.46	13.56	13.42	13.55	85600	13.55	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230713	23.45	23.479	23.34	23.479	1785	23.479	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230713	22.62	23	22.62	23	500	23	up	up	correct
GALT.US	Galectin Therapeutics Inc	20230713	1.57	1.68	1.54	1.65	90200	1.65	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230713	11.58	11.65	11.28	11.47	160700	11.47	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20230713	10.27	10.27	10.27	10.27	600	10.27
GAMCU.US	Golden Arrow Merger Corp	20230713	10.1	10.355	9.73	10.28	6900	10.28	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20230713	0.0423	0.1566	0.0408	0.06	118584	0.06	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20230713	4.44	4.45	4.11	4.23	157000	4.23	down	down	correct
GAN.US	GAN Limited	20230713	1.79	1.87	1.79	1.82	338141	1.82	up	up	correct
GANX.US	Gain Therapeutics Inc	20230713	4.5	4.77	4.46	4.5	37100	4.5
GASS.US	StealthGas Inc	20230713	4.61	4.62	4.52	4.54	191800	4.54	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230713	10.21	10.35	10.17	10.17	35200	10.17	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230713	10.23	10.23	10.23	10.23	0	10.23
GATEW.US	Marblegate Acquisition Corp. Warrant	20230713	0.053	0.053	0.053	0.053	0	0.053
GBCI.US	Glacier Bancorp Inc	20230713	31.41	32.45	31.27	32.21	722000	32.21	up	up	correct
GBDC.US	Golub Capital BDC Inc	20230713	13.45	13.49	13.38	13.47	455900	13.47	up	up	correct
GBIO.US	Generation Bio Co	20230713	6.95	6.966	4.93	5.03	383800	5.03	down	down	correct
GBLI.US	Global Indemnity Group LLC	20230713	33.79	33.79	33	33.63	13100	33.63	down	down	correct
GBNH.US	Greenbrook TMS Inc	20230713	0.649	0.65	0.603	0.62	3900	0.62	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230713	9.4	9.4	9.4	9.4	0	9.4
GBRGW.US	Goldenbridge Acquisition Limited	20230713	0.2637	0.2637	0.14	0.1426	9762	0.1426	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230713	29	29.64	27.54	29.17	22300	29.17	up	up	correct
GCMG.US	GCM Grosvenor Inc	20230713	7.54	7.7	7.54	7.7	146200	7.7	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20230713	0.34	0.3775	0.3174	0.3174	4415	0.3174	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230713	25.27	25.27	25.27	25.27	0	25.27
GDEN.US	Golden Entertainment Inc	20230713	41.25	41.68	41	41.37	492500	41.37	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230713	6.07	6.175	5.7	6.138	3300	6.138	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230713	6.6	7.37	6.46	7.33	5036900	7.33	up	down	incorrect
GDS.US	GDS Holdings Limited	20230713	12.09	12.63	12	12.49	1207900	12.49	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230713	10.73	10.98	10.73	10.79	387000	10.79	up	up	correct
GECC.US	Great Elm Capital Corporation	20230713	7.83	7.89	7.81	7.89	23300	7.89	up	up	correct
GECCM.US	GECCM	20230713	24.75	24.75	24.52	24.52	600	24.52	down	down	correct
GECCN.US	Great Elm Capital	20230713	24.75	24.75	24.75	24.75	600	24.75
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230713	23.82	23.82	23.82	23.82	400	23.82
GEG.US	Great Elm Group Inc	20230713	2.01	2.01	1.96	2	83200	2	down	up	incorrect
GENC.US	Gencor Industries Inc	20230713	15.07	15.07	14.7	14.9	12600	14.9	down	down	correct
GENE.US	Genetic Technologies Limited	20230713	0.89	0.91	0.88	0.88	50500	0.88	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230713	8.09	8.09	7.87	7.98	10700	7.98	down	down	correct
GERN.US	Geron Corporation	20230713	3.17	3.26	3.15	3.21	2740000	3.21	up	up	correct
GEVO.US	Gevo Inc	20230713	1.7	1.79	1.69	1.73	4393400	1.73	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230713	4.59	4.647	4.485	4.5	789300	4.5	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230713	66.18	66.93	65.885	66.74	1145600	66.74	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20230713	16.88	17.53	16.76	17.37	794800	17.37	up	up	correct
GH.US	Guardant Health Inc	20230713	37.97	39.09	37.62	38.84	1034400	38.84	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20230713	12.88	13.37	12.67	12.86	22900	12.86	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20230713	7.78	8.1	7.674	7.93	5900	7.93	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230713	3.29	3.39	3.29	3.38	17500	3.38	up	down	incorrect
GIGM.US	GigaMedia Limited	20230713	1.39	1.42	1.39	1.39	11600	1.39
GIII.US	G	20230713	20.28	20.28	19.84	19.88	315700	19.88	down	down	correct
GILD.US	Gilead Sciences Inc	20230713	76.7	77.29	76.3	76.71	3341700	76.71	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20230713	6.53	6.53	6.4	6.47	113400	6.47	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230713	4.13	4.19	4.07	4.155	5100	4.155	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230713	0.3394	0.45	0.3329	0.45	8137	0.45	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20230713	26.8	26.8	26.8	26.8	0	26.8
GLAD.US	Gladstone Capital Corporation	20230713	10.4	10.5	10.36	10.45	189300	10.45	up	up	correct
GLBE.US	Global	20230713	45.5	45.72	44.7	44.91	2047900	44.91	down	down	correct
GLBFX.US	GL Beyond Income Fund	20230713	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230713	0.89	0.9	0.87	0.88	47400	0.88	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20230713	8.25	8.25	7.6	7.61	9300	7.61	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230713	8.18	8.25	8.12	8.21	402600	8.21	up	up	correct
GLG.US	TD Holdings Inc	20230713	0.61	0.61	0.59	0.6	11900	0.6	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230713	2.6	2.87	1.901	2.08	4313700	2.08	down	down	correct
GLNG.US	Golar LNG Limited	20230713	23.5	23.82	23.31	23.61	1198100	23.61	up	up	correct
GLPG.US	Galapagos NV	20230713	42.04	42.22	41.84	41.91	53500	41.91	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20230713	48.6	48.7	48.35	48.39	821100	48.39	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230713	10.37	10.42	10.21	10.24	62300	10.24	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230713	26.43	26.43	26.43	26.43	0	26.43
GLSI.US	Greenwich LifeSciences Inc	20230713	9.27	9.55	9.079	9.455	15500	9.455	up	up	correct
GLTO.US	Galecto Inc	20230713	2.5	2.6	2.46	2.48	247000	2.48	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230713	7.3	7.62	7.12	7.17	67800	7.17	down	down	correct
GLYC.US	GlycoMimetics Inc	20230713	1.7	1.71	1.63	1.64	144600	1.64	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20230713	1.09	1.099	1.05	1.05	110400	1.05	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230713	5.94	5.94	5.63	5.63	700	5.63	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230713	0.0251	0.0251	0.0251	0.0251	5	0.0251
GMDA.US	Gamida Cell Ltd	20230713	1.6	1.62	1.52	1.54	1968300	1.54	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230713	25.94	25.94	25.94	25.94	0	25.94
GMVD.US	G Medical Innovations Holdings Ltd	20230713	0.334	0.346	0.331	0.344	74600	0.344	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230713	5.2	7	5.2	5.25	4739	5.25	up	up	correct
GNFT.US	Genfit SA	20230713	4.06	4.13	4.04	4.1	50200	4.1	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230713	0.98	1.03	0.955	1	135000	1	up	up	correct
GNPX.US	Genprex Inc	20230713	0.812	0.85	0.804	0.83	271000	0.83	up	down	incorrect
GNSS.US	Genasys Inc	20230713	2.76	2.99	2.7	2.86	28700	2.86	up	up	correct
GNTX.US	Gentex Corporation	20230713	30.78	31.02	30.52	30.93	846500	30.93	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230713	27.1	27.4	26.71	27	39300	27	down	down	correct
GNUS.US	Genius Brands International Inc	20230713	2.25	2.37	2.22	2.28	1122628	2.28	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230713	32.96	33.255	32.47	32.5	930300	32.5	down	down	correct
GOCO.US	GoHealth Inc	20230713	18.64	19.21	18.37	18.66	50100	18.66	up	up	correct
GOEV.US	Canoo Inc	20230713	0.55	0.56	0.531	0.555	26407500	0.555	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230713	0.12	0.12	0.0902	0.1079	173498	0.1079	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230713	7.81	7.87	7.76	7.87	954600	7.87	up	up	correct
GOGO.US	Gogo Inc	20230713	17.22	17.375	17.19	17.34	329100	17.34	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230713	13.24	13.32	13.09	13.13	234900	13.13	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20230713	18.22	18.65	18	18.1	5000	18.1	down	down	correct
GOOG.US	Alphabet Inc	20230713	121.54	125.335	121.06	124.83	31535850	124.83	up	up	correct
GOOGL.US	Alphabet Inc	20230713	120.93	124.83	120.45	124.54	44297922	124.54	up	up	correct
GOSS.US	Gossamer Bio Inc	20230713	1.68	1.69	1.49	1.545	1098800	1.545	down	down	correct
GOVX.US	GeoVax Labs Inc	20230713	0.5875	0.6099	0.585	0.5907	132140	0.5907	up	up	correct
GP.US	GreenPower Motor Company Inc	20230713	3.19	3.7183	3.18	3.47	207464	3.47	up	up	correct
GPP.US	Green Plains Partners LP	20230713	13.94	13.94	13.5	13.63	40400	13.63	down	down	correct
GPRE.US	Green Plains Inc	20230713	34.44	34.55	33.21	33.36	1042300	33.36	down	down	correct
GPRO.US	GoPro Inc	20230713	4.27	4.32	4.245	4.31	879100	4.31	up	up	correct
GRBK.US	Green Brick Partners Inc	20230713	54.52	55.59	54.04	55.47	439000	55.47	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230713	4.81	5.22	4.745	4.81	209400	4.81
GRCY.US	Greencity Acquisition Corporation	20230713	11.4	11.4	11.05	11.05	5500	11.05	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20230713	6.02	8.34	6.02	8.2	3041200	8.2	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230713	6.52	6.76	5.96	6.23	87300	6.23	down	down	correct
GRFS.US	Grifols S.A	20230713	9.52	9.67	9.47	9.56	464200	9.56	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230713	27.34	27.34	27.34	27.34	0	27.34
GRIL.US	Muscle Maker Inc	20230713	1.15	1.17	1.13	1.17	209000	1.17	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230713	8.25	8.63	8.25	8.6	20733	8.6	up	up	correct
GRMN.US	Garmin Ltd	20230713	106.83	107.81	106.76	107.58	709200	107.58	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230713	1.77	1.87	1.72	1.86	79500	1.86	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20230713	0.399	0.4	0.37	0.389	204500	0.389	down	up	incorrect
GROW.US	U.S. Global Investors Inc	20230713	3.18	3.2	3.16	3.2	46900	3.2	up	down	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20230713	2.7	2.74	2.62	2.63	56400	2.63	down	down	correct
GRPN.US	Groupon Inc	20230713	6.81	7.13	6.74	6.91	631000	6.91	up	down	incorrect
GRTS.US	Gritstone bio Inc	20230713	2.16	2.31	2.12	2.26	397800	2.26	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230713	2.82	2.83	2.725	2.75	744100	2.75	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20230713	77.65	80.72	77.65	80.2	19300	80.2	up	up	correct
GRWG.US	GrowGeneration Corp	20230713	3.74	3.79	3.67	3.7	895600	3.7	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230713	54.35	54.35	53.45	53.7	15900	53.7	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230713	62.53	63.67	62.055	63.41	84300	63.41	up	up	correct
GSIT.US	GSI Technology Inc	20230713	5.89	6.25	5.7	6.13	581500	6.13	up	up	correct
GSM.US	Ferroglobe PLC	20230713	4.96	5.05	4.94	5.01	778000	5.01	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230713	0.51	0.52	0.49	0.51	75700	0.51
GSMGW.US	Glory Star New Media Group Holdings Limited	20230713	0.0117	0.0117	0.0092	0.011	0	0.011	down	down	correct
GSRDX.US	GSRDX	20230713	9.54	9.54	9.54	9.54	0	9.54
GSREX.US	GSREX	20230713	9.54	9.54	9.54	9.54	0	9.54
GSRHX.US	GSRHX	20230713	10.04	10.04	10.04	10.04	0	10.04
GSRJX.US	GSRJX	20230713	9.55	9.55	9.55	9.55	0	9.55
GSRQX.US	GSRQX	20230713	9.72	9.72	9.72	9.72	0	9.72
GT.US	The Goodyear Tire & Rubber Company	20230713	14.83	15.54	14.79	15.46	5907400	15.46	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230713	10.84	10.84	10.84	10.84	0	10.84
GTBP.US	GT Biopharma Inc	20230713	0.277	0.295	0.261	0.281	2423700	0.281	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20230713	1.66	1.74	1.65	1.685	19100	1.685	up	up	correct
GTH.US	Genetron Holdings Limited	20230713	0.92	0.924	0.9	0.9	54300	0.9	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230713	2.45	2.475	2.41	2.43	710100	2.43	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230713	3.45	3.5	3.44	3.49	14800	3.49	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230713	53.77	54.5	53.43	54.12	1841600	54.12	up	down	incorrect
GTX.US	Garrett Motion Inc	20230713	7.48	7.6	7.345	7.44	2683015	7.44	down	up	incorrect
GURE.US	Gulf Resources Inc	20230713	2.49	2.63	2.49	2.58	112700	2.58	up	down	incorrect
GVP.US	GSE Systems Inc	20230713	0.37	0.38	0.36	0.37	35000	0.37
GWRS.US	Global Water Resources Inc	20230713	13.07	13.311	12.98	13.19	14200	13.165	up	up	correct
GYRO.US	Gyrodyne LLC	20230713	10.3	10.3	10.3	10.3	32	10.3
HA.US	Hawaiian Holdings Inc	20230713	12.09	12.1	11.21	11.28	1710300	11.28	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230713	16.33	16.58	16.22	16.52	202200	16.52	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230713	13.06	13.24	12.97	13.18	570100	13.18	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230713	6	6.24	5.82	6.03	2800	6.03	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20230713	37.55	39.48	37.3	39.21	1462500	39.21	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20230713	0.84	0.845	0.781	0.79	173700	0.79	down	down	correct
HAS.US	Hasbro Inc	20230713	65.12	65.69	64.74	65.37	1143300	65.37	up	down	incorrect
HAYN.US	Haynes International Inc	20230713	50.99	51.65	50.27	50.34	34000	50.34	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230713	11.16	11.39	11.13	11.34	9524300	11.34	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230713	20.16	20.57	20.16	20.53	23600	20.53	up	up	correct
HBCP.US	Home Bancorp Inc	20230713	34.02	34.8	34.02	34.8	5000	34.8	up	up	correct
HBIO.US	Harvard Bioscience Inc	20230713	5.71	5.85	5.62	5.69	154400	5.69	down	down	correct
HBNC.US	Horizon Bancorp Inc	20230713	10.75	10.85	10.55	10.63	327800	10.63	down	down	correct
HBT.US	HBT Financial Inc	20230713	18.87	19.01	18.83	18.88	22500	18.88	up	down	incorrect
HCAT.US	Health Catalyst Inc	20230713	12.48	12.5	12.29	12.41	195000	12.41	down	down	correct
HCCI.US	Heritage	20230713	41.38	41.44	40.62	40.97	75400	40.97	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230713	2.89	3.2	2.65	3.03	1370000	3.03	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230713	5.3	5.72	5.21	5.33	4700	5.33	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230713	0.0099	0.0099	0.0061	0.0061	0	0.0061	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230713	0.008	0.0123	0.0079	0.0122	73205	0.0122	up	up	correct
HCKT.US	The Hackett Group Inc	20230713	22.36	22.65	22.23	22.58	85800	22.58	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230713	13.32	13.44	12.86	13	148100	13	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230713	14.38	14.75	14.19	14.75	3002900	14.75	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230713	4.81	5.74	4.12	4.3	1329800	4.3	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230713	10.28	10.28	10.27	10.27	1900	10.27	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230713	10.36	10.36	10.36	10.36	0	10.36
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230713	0.1664	0.1664	0.1006	0.1006	1551	0.1006	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20230713	2.11	2.31	2.11	2.31	6900	2.31	up	up	correct
HDSN.US	Hudson Technologies Inc	20230713	9.46	9.46	9.24	9.29	394600	9.29	down	down	correct
HEAR.US	Turtle Beach Corporation	20230713	11.55	11.87	11.32	11.41	118600	11.41	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20230713	46.98	47.21	46.24	46.78	124400	46.78	down	down	correct
HELE.US	Helen of Troy Limited	20230713	132.5	133	128.71	130.84	500500	130.84	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230713	10.16	10.675	10.05	10.44	23200	10.44	up	down	incorrect
HEPS.US	D	20230713	1.825	1.89	1.78	1.82	1714700	1.82	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230713	14.43	14.43	14.43	14.43	36	14.43
HFFG.US	HF Foods Group Inc	20230713	4.92	5.11	4.88	4.9	29900	4.9	down	down	correct
HFWA.US	Heritage Financial Corporation	20230713	16.92	17.36	16.84	17.31	179100	17.31	up	up	correct
HGBL.US	Heritage Global Inc	20230713	3.71	3.86	3.71	3.78	51100	3.78	up	up	correct
HGEN.US	Humanigen Inc	20230713	0.19	0.2	0.19	0.2	1916000	0.2	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230713	10.72	10.74	10.57	10.58	18400	10.58	down	up	incorrect
HHGCU.US	HHG Capital Corp Unit	20230713	11.14	11.14	11.14	11.14	98	11.14
HIBB.US	Hibbett Inc	20230713	37.75	37.75	37.1	37.67	219700	37.67	down	down	correct
HIFS.US	Hingham Institution for Savings	20230713	213.27	217.56	212	214.56	19300	214.56	up	down	incorrect
HIHO.US	Highway Holdings Limited	20230713	2.39	2.52	2.39	2.45	19300	2.45	up	down	incorrect
HIMX.US	Himax Technologies Inc	20230713	7.5	7.66	7.46	7.55	1756700	7.55	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230713	1.28	1.3	1.26	1.3	168300	1.3	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230713	5.89	6.84	5.82	6.64	5536800	6.64	up	up	correct
HLIT.US	Harmonic Inc	20230713	15.63	16.06	15.55	16.03	1022600	16.03	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20230713	9.6	9.63	9.4	9.57	834800	9.57	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20230713	82.59	84.83	82.54	84.69	101100	84.69	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230713	0.45	0.46	0.42	0.427	532700	0.427	down	down	correct
HMNF.US	HMN Financial Inc	20230713	20.41	20.41	20.41	20.41	17900	20.41
HMPT.US	Home Point Capital Inc	20230713	2.31	2.32	2.31	2.32	7080	2.32	up	up	correct
HMST.US	HomeStreet Inc	20230713	7.3	7.32	6.96	7.31	423600	7.31	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230713	7.26	7.26	7.25	7.26	2200	7.26
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230713	22.51	23.19	22.51	23.19	1200	23.19	up	up	correct
HNRG.US	Hallador Energy Company	20230713	8.99	9.13	8.84	9.01	113100	9.01	up	up	correct
HNST.US	The Honest Company Inc	20230713	1.78	1.809	1.745	1.77	436200	1.77	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20230713	20.1	20.1	19.7	19.95	51400	19.95	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230713	9.7	10.44	9.7	10.27	15000	10.27	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20230713	0.0618	0.0629	0.05	0.05	54972	0.05	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230713	17.47	17.54	17.32	17.34	42100	17.34	down	down	correct
HOLX.US	Hologic Inc	20230713	79.02	79.33	78.77	79.28	939200	79.28	up	up	correct
HON.US	Honeywell International Inc	20230713	207.67	209.21	207.19	208.71	2324300	208.71	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20230713	9.28	9.46	9.211	9.34	141500	9.34	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230713	11.98	12.61	11.84	12.45	18580400	12.45	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20230713	0.887	0.93	0.851	0.911	686300	0.911	up	up	correct
HOPE.US	Hope Bancorp Inc	20230713	8.9	9.11	8.84	8.97	942600	8.97	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20230713	2.86	2.93	2.82	2.93	43400	2.93	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230713	3.161	3.4	3.161	3.4	43600	3.4	up	up	correct
HPK.US	HighPeak Energy Inc	20230713	13.57	13.94	13.34	13.77	275500	13.77	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20230713	5.9	6.45	5.9	6	8100	6	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230713	10.28	10.28	10.28	10.28	0	10.28
HPLTU.US	Home Plate Acquisition Corp	20230713	10.3	10.3	10.3	10.3	0	10.3
HQI.US	HireQuest Inc	20230713	25.29	25.51	25.04	25.17	17300	25.17	down	up	incorrect
HQY.US	HealthEquity Inc	20230713	64.82	65.26	61.61	61.65	1043700	61.65	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230713	34.54	35.16	34.5	34.6	438000	34.6	up	up	correct
HROW.US	Harrow Health Inc	20230713	18.39	18.51	17.75	17.83	285400	17.83	down	up	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230713	24.56	24.66	24.4	24.51	6000	24.51	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20230713	1.36	1.36	1.3	1.31	591528	1.31	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20230713	12.75	13.09	12.7	13	523800	13	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230713	0.19	0.19	0.184	0.187	80400	0.187	down	down	correct
HSIC.US	Henry Schein Inc	20230713	81.65	82.32	81.24	82.07	496600	82.07	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230713	27.31	27.63	27.25	27.57	74300	27.57	up	up	correct
HSON.US	Hudson Global Inc	20230713	20.6	21.92	20.6	21	3100	21	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230713	17.69	17.88	17.5	17.79	5661200	17.79	up	up	correct
HSTM.US	HealthStream Inc	20230713	23.44	23.74	23.3	23.35	67800	23.35	down	down	correct
HSTO.US	Histogen Inc	20230713	0.81	0.84	0.78	0.79	13100	0.79	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230713	21.65	21.91	21.54	21.81	14700	21.81	up	up	correct
HTBK.US	Heritage Commerce Corp	20230713	8.74	8.9	8.68	8.87	241300	8.87	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230713	0.38	0.47	0.26	0.35	29108	0.35	down	up	incorrect
HTHT.US	Huazhu Group Limited	20230713	43.3	44.05	42.91	43.89	1465100	43.89	up	up	correct
HTIA.US	Healthcare Trust Inc	20230713	18.34	18.34	17.92	18.22	4700	18.22	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230713	19.16	19.2	19.1	19.2	4300	19.2	up	down	incorrect
HTLD.US	Heartland Express Inc	20230713	15.58	15.59	15.4	15.49	105000	15.49	down	down	correct
HTLF.US	Heartland Financial USA Inc	20230713	29.87	30.34	29.48	30.17	246900	30.17	up	down	incorrect
HTLFP.US	Heartland Financial USA Inc	20230713	24.175	24.28	24.16	24.28	700	24.28	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230713	2.65	2.72	2.56	2.7	90512	2.7	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20230713	0.33	0.33	0.25	0.25	5500	0.25	down	down	correct
HUBG.US	Hub Group Inc	20230713	81.54	81.65	80.27	80.4	203300	80.4	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20230713	4.75	4.99	4.75	4.88	80600	4.88	up	up	correct
HUGE.US	FSD Pharma Inc	20230713	1.17	1.201	1.17	1.17	50800	1.17
HUIZ.US	Huize Holding Limited	20230713	1.32	1.35	1.27	1.28	35400	1.28	down	up	incorrect
HUMA.US	Humacyte Inc	20230713	3.11	3.274	3.05	3.19	458700	3.19	up	up	correct
HUMAW.US	Humacyte Inc	20230713	0.76	0.8095	0.7577	0.79	5359	0.79	up	up	correct
HURC.US	Hurco Companies Inc	20230713	22.09	22.3	21.6	21.68	23000	21.68	down	down	correct
HURN.US	Huron Consulting Group Inc	20230713	81.19	81.84	80.98	81.42	77400	81.42	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230713	3.86	4.48	3.8	4.47	26807300	4.47	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230713	17.68	17.68	17.31	17.63	3300	17.63	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20230713	42	42.65	41.51	41.99	659100	41.99	down	down	correct
HWCPZ.US	HWCPZ	20230713	23.4	23.96	23.4	23.68	16100	23.68	up	down	incorrect
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230713	10.31	10.31	10.31	10.31	0	10.31
HWELU.US	Healthwell Acquisition Corp. I Unit	20230713	10.44	10.44	10.44	10.44	0	10.44
HWELW.US	Healthwell Acquisition Corp. I Warrant	20230713	0.265	0.32	0.26	0.32	0	0.32	up	up	correct
HWKN.US	Hawkins Inc	20230713	46.18	46.48	46.01	46.32	62700	46.32	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20230713	0.94	1.05	0.91	1.02	673500	1.02	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20230713	0.43	0.5	0.427	0.47	11249000	0.47	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230713	0.04	0.043	0.033	0.034	841400	0.034	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230713	0.0333	0.042	0.0333	0.04	977373	0.04	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230713	1.15	1.45	1.13	1.3	6603600	1.3	up	down	incorrect
HYZNW.US	HYZON Motors Inc	20230713	0.051	0.19	0.05	0.056	845643	0.056	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230713	103.5	103.76	103.23	103.7	734800	103.7	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20230713	42.92	43.31	42.76	42.99	458500	42.99	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230713	19.5	19.81	19.23	19.45	676600	19.45	down	down	correct
IBCP.US	Independent Bank Corporation	20230713	17.64	17.91	17.5	17.82	76800	17.82	up	up	correct
IBEX.US	IBEX Limited	20230713	20.92	21.24	20.805	21.05	29700	21.05	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230713	85.76	87.09	85.63	85.75	1082800	85.75	down	down	correct
IBOC.US	International Bancshares Corporation	20230713	46.09	46.8	45.68	46.13	167100	46.13	up	down	incorrect
IBRX.US	ImmunityBio Inc	20230713	2.64	2.78	2.605	2.7	2085000	2.7	up	up	correct
IBTX.US	Independent Bank Group Inc	20230713	37.13	38.13	36.72	37.65	222000	37.65	up	up	correct
ICAD.US	iCAD Inc	20230713	2.2	2.4	2.19	2.22	179300	2.22	up	up	correct
ICCC.US	ImmuCell Corporation	20230713	5.1	5.17	5.05	5.16	2900	5.16	up	up	correct
ICCH.US	ICC Holdings Inc	20230713	15.85	16.41	15.85	16.41	700	16.41	up	up	correct
ICCM.US	Icecure Medical	20230713	1.27	1.34	1.27	1.33	190200	1.33	up	up	correct
ICFI.US	ICF International Inc	20230713	115.61	117.5	114.51	115.43	110900	115.43	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230713	34.61	36.75	34.35	36.58	232500	36.58	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20230713	1.77	1.859	1.52	1.62	38300	1.62	down	down	correct
ICLR.US	ICON Public Limited Company	20230713	243.72	249.25	240.31	248.99	626300	248.99	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230713	3.99	4	3.921	3.94	14900	3.94	down	down	correct
ICNC.US	UN	20230713	10.7	10.7	10.7	10.7	100	10.7
ICPT.US	Intercept Pharmaceuticals Inc	20230713	12	12	11.18	11.4	1508900	11.4	down	down	correct
ICUI.US	ICU Medical Inc	20230713	179.92	182.37	178.93	182.23	114000	182.23	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230713	9.88	9.938	9.53	9.64	159700	9.64	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20230713	5.34	5.41	5.34	5.41	500	5.41	up	up	correct
IDCC.US	InterDigital Inc	20230713	97	98.69	96.51	98.39	720100	98.39	up	up	correct
IDEX.US	Ideanomics Inc	20230713	0.0973	0.1069	0.0952	0.0969	53805340	0.0969	down	down	correct
IDN.US	Intellicheck Inc	20230713	2.53	2.64	2.53	2.64	111681	2.64	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230713	526.38	535.33	522.2	532.8	448000	532.8	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230713	22.64	23.04	22.481	22.74	176500	22.74	up	up	correct
IEP.US	Icahn Enterprises L.P	20230713	32.83	33.51	32.52	32.84	743700	32.84	up	up	correct
IESC.US	IES Holdings Inc	20230713	57.94	58.23	57	57.85	29700	57.85	down	down	correct
IFBD.US	Infobird Co. Ltd	20230713	1.02	1.07	0.96	0.96	622400	0.96	down	down	correct
IFMK.US	iFresh Inc	20230713	0.003	0.003	0.003	0.003	0	0.003
IFRX.US	InflaRx N.V	20230713	4.05	4.35	4.05	4.33	91400	4.33	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20230713	8.56	8.75	8.529	8.63	155300	8.63	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20230713	0.5702	0.6	0.57	0.6	6554	0.6	up	up	correct
IGMS.US	IGM Biosciences Inc	20230713	10.4	10.572	9.73	9.91	322100	9.91	down	up	incorrect
IHRT.US	iHeartMedia Inc	20230713	4.25	4.425	4.15	4.4	883000	4.4	up	up	correct
III.US	Information Services Group Inc	20230713	5.38	5.445	5.36	5.39	94502	5.39	up	up	correct
IIIV.US	i3 Verticals Inc	20230713	24.15	24.94	24.15	24.74	108500	24.74	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230713	1.46	1.49	1.41	1.41	9800	1.41	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230713	0.25	0.25	0.25	0.25	0	0.25
IKNA.US	Ikena Oncology Inc	20230713	6.39	6.94	6.325	6.43	45300	6.43	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20230713	2.88	2.985	2.88	2.96	11900	2.96	up	up	correct
ILMN.US	Illumina Inc	20230713	192.9	193.48	188.37	188.83	1052700	188.83	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230713	3.82	4.305	3.725	4.15	2171500	4.15	up	up	correct
IMAB.US	I	20230713	2.83	2.98	2.83	2.87	251300	2.87	up	up	correct
IMAC.US	IMAC Holdings Inc	20230713	0.113	0.1168	0.111	0.1146	370458	0.1146	up	up	correct
IMACW.US	IMAC Holdings Inc	20230713	0.01	0.01	0.01	0.01	553	0.01
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230713	10.805	10.805	10.805	10.805	300	10.805
IMAQR.US	International Media Acquisition Corp. Rights	20230713	0.0501	0.0501	0.0501	0.0501	134	0.0501
IMAQU.US	International Media Acquisition Corp. Unit	20230713	10.5	10.5	10.5	10.5	0	10.5
IMAQW.US	International Media Acquisition Corp. Warrants	20230713	0.02	0.0203	0.02	0.0202	2002	0.0202	up	up	correct
IMBI.US	iMedia Brands Inc	20230713	0.055	0.0699	0.0511	0.0562	681724	0.0562	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230713	0.98	0.98	0.98	0.98	0	0.98
IMCC.US	IM Cannabis Corp	20230713	0.939	0.99	0.92	0.98	14200	0.98	up	up	correct
IMCR.US	Immunocore Holdings plc	20230713	64.47	64.47	62.285	62.55	123100	62.55	down	down	correct
IMGN.US	ImmunoGen Inc	20230713	18.73	19	18.51	18.82	1721800	18.82	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230713	84	84.48	82.87	82.94	55900	82.94	down	down	correct
IMMP.US	Immutep Limited	20230713	2.15	2.18	2.14	2.16	123900	2.16	up	up	correct
IMMR.US	Immersion Corporation	20230713	7.11	7.28	7.08	7.19	367700	7.19	up	up	correct
IMNM.US	Immunome Inc	20230713	8.63	8.63	7.89	7.97	117600	7.97	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230713	22.24	22.58	22.22	22.45	68400	22.45	up	down	incorrect
IMPL.US	Impel NeuroPharma Inc	20230713	1.55	1.592	1.48	1.5	108400	1.5	down	down	correct
IMRN.US	Immuron Limited	20230713	2	2.13	1.93	1.96	22600	1.96	down	down	correct
IMRX.US	Immuneering Corporation	20230713	9.33	9.71	9.1	9.48	33600	9.48	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230713	0.32	0.321	0.287	0.311	677600	0.311	down	down	correct
IMTX.US	Immatics N.V	20230713	11.29	11.575	11.11	11.14	219900	11.14	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20230713	3.18	3.18	3.18	3.18	107	3.18
IMUX.US	Immunic Inc	20230713	2.58	2.82	2.568	2.72	1481900	2.72	up	up	correct
IMVT.US	Immunovant Inc	20230713	19.56	20.31	19.47	20.27	658700	20.27	up	up	correct
IMXI.US	International Money Express Inc	20230713	25.79	26.22	25.79	26	138300	26	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230713	1.7	1.74	1.67	1.7	32300	1.7
INBK.US	First Internet Bancorp	20230713	16.14	16.44	16	16.1	72600	16.1	down	down	correct
INBKZ.US	INBKZ	20230713	20.25	20.25	19.81	20.2	1100	20.2	down	down	correct
INBX.US	Inhibrx Inc	20230713	25.94	25.95	25.02	25.09	119400	25.09	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230713	1.69	1.72	1.663	1.67	25100	1.67	down	down	correct
INCY.US	Incyte Corporation	20230713	62.63	62.69	61.91	61.94	1124100	61.94	down	down	correct
INDB.US	Independent Bank Corp	20230713	48.68	50.39	48.3	49.84	362600	49.84	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230713	9.6	9.71	9.475	9.63	1093800	9.63	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230713	2.41	2.54	2.41	2.5	9940	2.5	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20230713	1.85	1.98	1.85	1.94	3200	1.94	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230713	0.23	0.24	0.22	0.24	730600	0.24	up	up	correct
INFN.US	Infinera Corporation	20230713	5.14	5.24	5.03	5.06	1921800	5.06	down	down	correct
INGN.US	Inogen Inc	20230713	9.65	10.42	9.55	10.26	757900	10.26	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230713	1.91	1.988	1.86	1.86	112000	1.86	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230713	1.02	1.025	0.99	1	16300	1	down	down	correct
INMB.US	INmune Bio Inc	20230713	10.06	10.42	9.712	9.85	133500	9.85	down	down	correct
INMD.US	InMode Ltd	20230713	45.76	46.46	44.37	45.19	2554500	45.19	down	down	correct
INN.US	PF	20230713	18.74	18.76	18.74	18.76	340	18.76	up	up	correct
INNV.US	InnovAge Holding Corp	20230713	7.03	7.18	6.87	7	14400	7	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230713	0.53	0.57	0.52	0.56	4166300	0.56	up	down	incorrect
INOD.US	Innodata Inc	20230713	10.64	11.13	10.26	11.03	474200	11.03	up	up	correct
INPX.US	Inpixon	20230713	0.183	0.183	0.17	0.176	2078000	0.176	down	down	correct
INSE.US	Inspired Entertainment Inc	20230713	14.05	14.44	13.825	13.86	71600	13.86	down	up	incorrect
INSG.US	Inseego Corp	20230713	0.78	0.85	0.75	0.81	624600	0.81	up	up	correct
INSM.US	Insmed Incorporated	20230713	20.59	21.08	20.29	20.97	1370800	20.97	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230713	41.69	42.66	40.4	40.66	341000	40.66	down	down	correct
INTC.US	Intel Corporation	20230713	34.15	34.3	33.62	33.87	32745800	33.87	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230713	10.57	10.57	10.57	10.57	1	10.57
INTG.US	The InterGroup Corporation	20230713	34.95	34.95	34.95	34.95	154	34.95
INTU.US	Intuit Inc	20230713	480.15	483.61	478.65	481.35	1477600	481.35	up	up	correct
INTZ.US	Intrusion Inc	20230713	1.1	1.15	1.07	1.11	158400	1.11	up	down	incorrect
INVA.US	Innoviva Inc	20230713	12.64	12.71	12.46	12.46	330200	12.46	down	up	incorrect
INVE.US	Identiv Inc	20230713	8.65	8.82	8.54	8.6	52700	8.6	down	down	correct
INVO.US	INVO Bioscience Inc	20230713	0.176	0.195	0.173	0.195	196000	0.195	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20230713	3.53	3.56	3.345	3.37	1763500	3.37	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230713	0.87	0.87	0.801	0.81	6220	0.81	down	down	correct
INZY.US	Inozyme Pharma Inc	20230713	6.36	6.464	5.95	6.07	417500	6.07	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230713	11.1	11.1	11.1	11.1	0	11.1
IOBT.US	IO Biotech Inc. Common Stock	20230713	1.83	1.89	1.77	1.8	24800	1.8	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20230713	0.828	0.848	0.801	0.848	23900	0.848	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20230713	42.53	43.44	42.1	42.66	1258800	42.66	up	up	correct
IOSP.US	Innospec Inc	20230713	101.78	102.23	101.08	101.9	83200	101.9	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20230713	7.88	7.88	7.37	7.68	8086400	7.68	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20230713	2.99	3	2.81	2.89	60400	2.89	down	down	correct
IPAR.US	Inter Parfums Inc	20230713	134.98	134.98	132.55	133.59	89200	133.59	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20230713	3.21	3.22	3.13	3.14	19408	3.14	down	down	correct
IPGP.US	IPG Photonics Corporation	20230713	140.49	141.85	138.11	139.14	130400	139.14	down	up	incorrect
IPHA.US	Innate Pharma S.A	20230713	3.26	3.26	3.21	3.21	1100	3.21	down	down	correct
IPSC.US	Century Therapeutics Inc.	20230713	3.063	3.144	3.051	3.1	131200	3.1	up	down	incorrect
IPW.US	iPower Inc.	20230713	1.345	1.345	0.99	0.99	211300	0.99	down	down	correct
IPWR.US	Ideal Power Inc	20230713	11.02	11.47	10.64	11.29	21600	11.29	up	up	correct
IQ.US	iQIYI Inc	20230713	5.72	5.835	5.53	5.7	16436600	5.7	down	down	correct
IRBT.US	iRobot Corporation	20230713	47.28	47.76	47.08	47.27	290100	47.27	down	down	correct
IRDM.US	Iridium Communications Inc	20230713	60.31	60.62	59.88	60.34	558000	60.34	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230713	6.96	8.05	6.89	7.75	2087400	7.75	up	up	correct
IRIX.US	IRIDEX Corporation	20230713	2.05	2.1	2.02	2.09	12200	2.09	up	up	correct
IRMD.US	IRadimed Corporation	20230713	46.86	47.13	46.3	46.31	31500	46.31	down	up	incorrect
IROQ.US	IF Bancorp Inc	20230713	14.62	14.62	14.62	14.62	112	14.62
IRTC.US	iRhythm Technologies Inc	20230713	101.69	102.27	98.77	98.88	422000	98.88	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230713	10.34	10.41	10.3	10.33	1611500	10.33	down	down	correct
ISIG.US	Insignia Systems Inc	20230713	7.12	7.3	7.12	7.3	1600	7.3	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230713	1.48	1.48	1.352	1.39	26300	1.39	down	down	correct
ISRG.US	Intuitive Surgical Inc	20230713	348.32	349.58	345.95	346.97	2314700	346.97	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20230713	7.22	7.61	7.22	7.34	118700	7.34	up	up	correct
ISTR.US	Investar Holding Corporation	20230713	11.64	12.04	11.44	11.6	44300	11.6	down	down	correct
ISUN.US	iSun Inc	20230713	0.4176	0.4176	0.407	0.4115	644668	0.4115	down	down	correct
ITCI.US	Intra	20230713	63.28	63.408	61.91	62.79	1047000	62.79	down	down	correct
ITI.US	Iteris Inc	20230713	3.97	4	3.93	3.94	58500	3.94	down	down	correct
ITIC.US	Investors Title Company	20230713	149.43	149.43	149.43	149.43	1400	149.43
ITOS.US	iTeos Therapeutics Inc	20230713	14.21	14.36	13.805	13.91	113300	13.91	down	down	correct
ITRI.US	Itron Inc	20230713	72.92	73.17	71.95	71.99	208700	71.99	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20230713	1.17	1.23	1.17	1.17	28700	1.17
ITRN.US	Ituran Location and Control Ltd	20230713	23.42	23.58	23.34	23.34	28200	23.34	down	down	correct
IVA.US	Inventiva S.A	20230713	4.17	4.33	4.17	4.18	24800	4.18	up	up	correct
IVAC.US	Intevac Inc	20230713	3.68	3.7	3.63	3.64	57100	3.64	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230713	11.11	11.11	11.11	11.11	0	11.11
IZEA.US	IZEA Worldwide Inc	20230713	2.79	2.87	2.71	2.76	68400	2.76	down	down	correct
JACK.US	Jack in the Box Inc	20230713	97.18	97.85	96.6	96.96	190600	96.96	down	down	correct
JAGX.US	Jaguar Health Inc	20230713	0.519	0.55	0.519	0.54	769300	0.54	up	up	correct
JAKK.US	JAKKS Pacific Inc	20230713	19.18	19.68	19.14	19.3	75900	19.3	up	up	correct
JAMF.US	Jamf Holding Corp	20230713	20.17	21.04	19.967	20.88	458100	20.88	up	up	correct
JAN.US	JanOne Inc	20230713	0.97	1.07	0.97	1.05	18300	1.05	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230713	12.71	12.77	12.44	12.58	40000	12.58	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230713	10.22	10.22	10.22	10.22	400	10.22
JAQCU.US	Jupiter Acquisition Corp	20230713	10.4	10.4	10.4	10.4	0	10.4
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230713	0.0232	0.025	0.0232	0.025	0	0.025	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20230713	125.68	127.43	125.47	126.76	366600	126.76	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230713	184.76	186.73	183.95	184.07	512100	184.07	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20230713	9.05	9.07	8.36	8.37	31602600	8.37	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230713	109.78	109.78	107.95	108.47	66100	108.47	down	down	correct
JCTCF.US	Jewett	20230713	3.95	3.95	3.7	3.8	45800	3.8	down	up	incorrect
JD.US	JD.com Inc	20230713	38.7	39.41	38.49	39.36	15422600	39.36	up	up	correct
JFIN.US	Jiayin Group Inc	20230713	5.74	6.75	5.56	6.64	743500	6.64	up	up	correct
JFU.US	9F Inc	20230713	3.81	3.81	3.5	3.5	2500	3.5	down	up	incorrect
JG.US	Aurora Mobile Limited	20230713	0.28	0.29	0.28	0.28	145900	0.28
JJSF.US	J & J Snack Foods Corp	20230713	157.6	159.38	157.4	158.33	67400	158.33	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20230713	165.88	166.93	164.65	166.45	295900	166.45	up	up	correct
JOAN.US	JOANN Inc	20230713	1.11	1.22	1.09	1.17	410700	1.17	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230713	57.42	57.92	57.25	57.45	17300	57.45	up	up	correct
JPM.US	PM	20230713	19.59	19.59	19.47	19.5	102431	19.5	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20230713	3.69	3.72	3.69	3.71	3000	3.71	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20230713	17.53	18.46	17.48	17.84	237000	17.84	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20230713	18.92	19.11	18.92	19.01	10300	19.01	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230713	1.44	1.5	1.4	1.42	166400	1.42	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230713	0.12	0.1387	0.1	0.1387	7201	0.1387	up	up	correct
JUPW.US	Jupiter Wellness Inc	20230713	0.43	0.47	0.403	0.46	1042100	0.46	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230713	0.094	0.14	0.093	0.14	4120	0.14	up	up	correct
JVA.US	Coffee Holding Co. Inc	20230713	1.48	1.5	1.45	1.47	8000	1.47	down	down	correct
JWEL.US	Jowell Global Ltd	20230713	0.211	0.215	0.205	0.206	28600	0.206	down	down	correct
JYNT.US	The Joint Corp	20230713	13.68	14.04	13.44	13.49	28000	13.49	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230713	5	5.68	3.65	4.06	32719300	4.06	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20230713	14.43	15.1	14.43	14.49	48900	14.49	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20230713	75.22	76.66	75.22	76.22	74900	76.22	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20230713	9.66	9.77	9.395	9.76	138900	9.76	up	up	correct
KARO.US	Karooooo Ltd	20230713	23.58	24	23.51	23.64	3200	23.64	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230713	0.78	0.798	0.76	0.769	65300	0.769	down	down	correct
KBNT.US	Kubient Inc	20230713	0.567	0.596	0.545	0.589	72900	0.589	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230713	6.19	6.88	6.16	6.7	6025400	6.7	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230713	39.12	39.255	39	39.22	795200	39.22	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230713	31.3	31.55	31.25	31.51	7415200	31.51	up	up	correct
KE.US	Kimball Electronics Inc	20230713	28.91	29.168	28.59	28.93	101500	28.93	up	up	correct
KELYA.US	Kelly Services Inc	20230713	17.53	17.73	17.47	17.65	172100	17.65	up	up	correct
KELYB.US	Kelly Services Inc	20230713	16.91	16.91	16.91	16.91	0	16.91
KEQU.US	Kewaunee Scientific Corporation	20230713	15.86	16.3	15.03	15.1	4900	15.1	down	down	correct
KERN.US	Akerna Corp	20230713	0.631	0.748	0.6	0.664	280100	0.664	up	down	incorrect
KERNW.US	Akerna Corp	20230713	0.041	0.08	0.03	0.072	147956	0.072	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230713	6.12	6.23	6.12	6.15	3200	6.15	up	up	correct
KFRC.US	Kforce Inc	20230713	61.46	62.04	60.84	61.6	63800	61.6	up	up	correct
KHC.US	The Kraft Heinz Company	20230713	35.76	35.9	35.45	35.64	6825800	35.64	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230713	43.82	44.13	42.995	43.45	115400	43.45	down	up	incorrect
KINS.US	Kingstone Companies Inc	20230713	1.21	1.27	1.2	1.22	8500	1.22	up	up	correct
KIRK.US	Kirkland's Inc	20230713	2.86	2.9	2.81	2.84	66900	2.84	down	down	correct
KLAC.US	KLA Corporation	20230713	471.23	477.58	468.98	475.82	803100	475.82	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20230713	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230713	56.45	58.54	56.27	58.52	564000	58.52	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20230713	2.11	2.165	2.051	2.14	220000	2.14	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20230713	11.37	11.85	11.15	11.5	198600	11.5	up	up	correct
KMDA.US	Kamada Ltd	20230713	5.23	5.23	5.05	5.11	29500	5.11	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20230713	3.9	3.94	3.87	3.88	87900	3.88	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230713	14.12	14.28	13.83	13.91	541600	13.91	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230713	363.24	365.75	360	362.37	154900	362.37	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230713	3.31	3.36	3.22	3.225	144300	3.225	down	down	correct
KOD.US	Kodiak Sciences Inc	20230713	7.38	7.52	7.08	7.23	495300	7.23	down	down	correct
KOPN.US	Kopin Corporation	20230713	2.14	2.22	2.12	2.2	767100	2.2	up	up	correct
KOSS.US	Koss Corporation	20230713	3.7	3.73	3.6	3.69	16100	3.69	down	down	correct
KPLT.US	Katapult Holdings Inc	20230713	0.726	0.81	0.72	0.778	385700	0.778	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230713	0.0351	0.0387	0.0311	0.0348	18551	0.0348	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230713	0.655	0.667	0.633	0.646	130200	0.646	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20230713	1.67	1.68	1.63	1.64	1093600	1.64	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20230713	2.91	3.03	2.76	2.89	63500	2.89	down	down	correct
KRKR.US	36Kr Holdings Inc	20230713	0.914	0.95	0.914	0.934	56900	0.934	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20230713	3.08	3.08	2.93	2.95	163400	2.95	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230713	10.43	10.44	10.42	10.42	1737800	10.42	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20230713	10.54	10.54	10.54	10.54	0	10.54
KRNT.US	Kornit Digital Ltd	20230713	29.06	31.08	28.955	30.94	633500	30.94	up	up	correct
KRNY.US	Kearny Financial Corp	20230713	7.34	7.49	7.34	7.45	177300	7.45	up	up	correct
KRON.US	Kronos Bio Inc	20230713	2.12	2.29	2.06	2.06	300534	2.06	down	down	correct
KROS.US	Keros Therapeutics Inc	20230713	40.3	41.22	40	40.28	76200	40.28	down	up	incorrect
KRT.US	Karat Packaging Inc	20230713	18.45	18.7	18.45	18.66	8700	18.66	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20230713	210.45	212.51	208.59	208.62	229200	208.62	down	down	correct
KRUS.US	Kura Sushi USA Inc	20230713	103.16	108.92	103.16	108.92	145500	108.92	up	up	correct
KRYS.US	Krystal Biotech Inc	20230713	125.1	127.16	124.66	125.41	157500	125.41	up	up	correct
KSPN.US	Kaspien Holdings Inc	20230713	0.1973	0.1973	0.1805	0.197	11134	0.197	down	down	correct
KTCC.US	Key Tronic Corporation	20230713	5.28	5.48	5.28	5.48	9000	5.48	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20230713	13.57	13.63	13.2	13.37	2124900	13.37	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20230713	5.05	5.1	4.555	4.6	48900	4.6	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230713	0.455	0.469	0.451	0.46	91800	0.46	up	up	correct
KURA.US	Kura Oncology Inc	20230713	10.32	10.395	9.99	10.03	612700	10.03	down	down	correct
KVHI.US	KVH Industries Inc	20230713	8.43	8.63	8.43	8.59	53200	8.59	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230713	10.38	10.44	10.37	10.44	20500	10.44	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20230713	0.29	0.294	0.28	0.287	368500	0.287	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20230713	22.82	23.055	22.11	22.29	342800	22.29	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230713	0.96	0.97	0.88	0.89	106700	0.89	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20230713	2.54	2.57	2.46	2.47	213900	2.47	down	down	correct
LABP.US	Landos Biopharma Inc	20230713	4.2	4.2	3.91	3.92	7500	3.92	down	down	correct
LAKE.US	Lakeland Industries Inc	20230713	15.11	15.26	14.97	15.17	7400	15.17	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20230713	102.03	102.03	100.84	101.03	316500	101.03	down	down	correct
LANC.US	Lancaster Colony Corporation	20230713	188.11	189.3	185.83	187.87	101500	187.87	down	down	correct
LAND.US	Gladstone Land Corporation	20230713	16.5	16.61	16.39	16.52	104900	16.52	up	up	correct
LANDM.US	Gladstone Land Corporation	20230713	23.78	23.78	23.5	23.5	1300	23.5	down	down	correct
LANDO.US	Gladstone Land Corporation	20230713	20.53	20.552	20.4	20.49	8300	20.49	down	down	correct
LARAX.US	LARAX	20230713	8.87	8.87	8.87	8.87	0	8.87
LARK.US	Landmark Bancorp Inc	20230713	21.3	21.3	20.4	21.27	19200	21.27	down	down	correct
LASR.US	nLIGHT Inc	20230713	15.17	15.32	15.12	15.25	125900	15.25	up	up	correct
LAUR.US	Laureate Education Inc	20230713	12.28	12.48	12.28	12.33	796100	12.33	up	up	correct
LAZR.US	Luminar Technologies Inc	20230713	8.24	8.32	7.55	7.56	11859800	7.56	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20230713	11.84	11.84	11.65	11.7	16300	11.7	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230713	13.95	14.26	13.95	14.16	166300	14.16	up	up	correct
LBC.US	Luther Burbank Corporation	20230713	9.23	9.36	9.23	9.29	10100	9.29	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230713	7.23	7.28	6.72	6.86	25600	6.86	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20230713	83.32	84.02	82.3	83.69	116700	83.69	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230713	83.82	84.43	82.65	84.09	614600	84.09	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20230713	22.795	22.8	22.698	22.8	1600	22.8	up	up	correct
LBTYA.US	Liberty Global plc	20230713	18.17	18.54	17.85	18.45	1382600	18.45	up	up	correct
LBTYB.US	Liberty Global plc	20230713	17.93	17.93	17.93	17.93	9	17.93
LBTYK.US	Liberty Global plc	20230713	19.14	19.55	18.84	19.5	1781300	19.5	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230713	10.195	10.195	10.195	10.195	1000	10.195
LCAA.US	L Catterton Asia Acquisition Corp	20230713	10.49	10.5	10.49	10.5	12100	10.5	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230713	10.62	10.62	10.62	10.62	0	10.62
LCAHU.US	Landcadia Holdings IV Inc	20230713	10.2	10.2	10.2	10.2	0	10.2
LCAPW.US	Lionheart Acquisition Corporation II	20230713	0.3	0.3	0.3	0.3	16	0.3
LCID.US	Lucid Group Inc. Common Stock	20230713	7.17	7.42	7.1	7.12	50570500	7.12	down	down	correct
LCNB.US	LCNB Corp	20230713	14.58	14.64	14.46	14.5	13800	14.5	down	down	correct
LCRDX.US	LCRDX	20230713	8.87	8.87	8.87	8.87	0	8.87
LCRUX.US	LCRUX	20230713	8.88	8.88	8.88	8.88	0	8.88
LCUT.US	Lifetime Brands Inc	20230713	5.7	5.85	5.53	5.69	110700	5.69	down	down	correct
LE.US	Lands' End Inc	20230713	8.88	9	8.77	8.77	86000	8.77	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230713	199.03	200.46	198.09	199.82	158000	199.82	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20230713	2.48	2.48	2.31	2.34	14200	2.34	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230713	12.92	12.92	12.92	12.92	700	12.92
LEGH.US	Legacy Housing Corporation	20230713	22.8	23.435	22.625	23.3	70600	23.3	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20230713	69.56	70.05	68.52	69	448200	69	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230713	47.85	47.85	47.85	47.85	0	47.85
LESL.US	Leslie's Inc	20230713	9.8	9.84	9.49	9.52	4755800	9.52	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20230713	0.85	0.88	0.82	0.83	72800	0.83	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230713	0.28	0.2801	0.28	0.28	2	0.28
LFMD.US	LifeMD Inc	20230713	4.7	4.7	4.21	4.47	551500	4.47	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230713	18.163	18.216	18.107	18.2	1200	18.2	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230713	8.74	8.92	8.69	8.78	414400	8.78	up	up	correct
LFUS.US	Littelfuse Inc	20230713	299.5	303.41	298.93	303.39	74600	303.39	up	down	incorrect
LFVN.US	LifeVantage Corporation	20230713	4.67	4.7	4.52	4.66	17200	4.66	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20230713	4.95	4.95	3.9	4.05	2922900	4.05	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230713	0.0135	0.0156	0.0112	0.0138	622226	0.0138	up	up	correct
LGIH.US	LGI Homes Inc	20230713	134.78	136.22	133.52	134.67	220000	134.67	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230713	69.01	70.01	68.31	68.47	111900	68.47	down	up	incorrect
LGO.US	Largo Resources Ltd	20230713	4.64	4.68	4.53	4.68	37900	4.68	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230713	10.82	10.82	10.82	10.82	0	10.82
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230713	10.83	10.83	10.83	10.83	0	10.83
LGVN.US	Longeveron Inc	20230713	3.4	3.47	3.29	3.35	32800	3.35	down	down	correct
LI.US	Li Auto Inc	20230713	37.41	37.63	36.63	37.36	9478393	37.36	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230713	2.43	2.519	2.41	2.41	37800	2.41	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230713	10.95	10.95	10.95	10.95	0	10.95
LIDR.US	Aeye Inc	20230713	0.205	0.224	0.202	0.224	2819900	0.224	up	up	correct
LIDRW.US	AEye Inc	20230713	0.013	0.02	0.013	0.02	32500	0.02	up	up	correct
LIFE.US	aTyr Pharma Inc	20230713	2	2.019	1.96	1.98	227000	1.98	down	down	correct
LILA.US	Liberty Latin America Ltd	20230713	8.51	8.62	8.32	8.6	133500	8.6	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20230713	8.38	8.53	8.2	8.51	787000	8.51	up	up	correct
LILM.US	Lilium NV	20230713	1.75	1.84	1.65	1.7	6323600	1.7	down	up	incorrect
LILMW.US	Lilium Equity Warrants	20230713	0.3	0.35	0.271	0.306	57100	0.306	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20230713	6.25	6.3	6.12	6.15	76600	6.15	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230713	10.39	10.43	10.12	10.17	369100	10.17	down	down	correct
LINK.US	Interlink Electronics Inc	20230713	11.1223	11.1263	11.1223	11.1263	1012	11.1263	up	up	correct
LIQT.US	LiqTech International Inc	20230713	3.3	3.36	3.27	3.3	13600	3.3
LITE.US	Lumentum Holdings Inc	20230713	55.06	55.6	54.48	55.58	1247500	55.58	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230713	2.45	2.484	2.05	2.135	341100	2.135	down	down	correct
LIVE.US	Live Ventures Incorporated	20230713	25.5	25.97	25.32	25.36	4900	25.36	down	down	correct
LIVN.US	LivaNova PLC	20230713	53.02	54.23	52.3	52.32	293300	52.32	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230713	5.29	5.5	5.29	5.49	7700	5.49	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230713	0.074	0.074	0.074	0.074	59	0.074
LIZI.US	Lizhi Inc	20230713	0.78	0.818	0.78	0.808	234000	0.808	up	up	correct
LKCO.US	Luokung Technology Corp	20230713	1.15	1.24	1.15	1.23	105100	1.23	up	up	correct
LKFN.US	Lakeland Financial Corporation	20230713	50.59	51.61	50.16	51.2	173700	51.2	up	up	correct
LKQ.US	LKQ Corporation	20230713	59.08	59.08	58.11	58.52	954000	58.52	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230713	64.52	65.22	64.19	64.94	81800	64.94	up	up	correct
LMB.US	Limbach Holdings Inc	20230713	26.08	26.71	25.75	25.96	148200	25.96	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230713	0.453	0.453	0.425	0.451	345000	0.451	down	up	incorrect
LMFA.US	LM Funding America Inc	20230713	0.74	0.861	0.71	0.771	774500	0.771	up	up	correct
LMNL.US	Liminal BioSciences Inc	20230713	8.33	8.4	8.31	8.39	140900	8.39	up	up	correct
LMNR.US	Limoneira Company	20230713	15.59	15.83	15.43	15.5	70800	15.5	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20230713	1.3	1.35	1.25	1.35	2233	1.35	up	up	correct
LNSR.US	LENSAR Inc	20230713	3.95	3.95	3.631	3.7	35100	3.7	down	down	correct
LNT.US	Alliant Energy Corporation	20230713	53.79	54.32	53.7	54.28	1086000	54.28	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20230713	83.91	85.05	83.5	84.42	552300	84.42	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20230713	5	5.07	4.93	5.04	40000	5.04	up	up	correct
LOB.US	Live Oak Bancshares Inc	20230713	28.64	28.785	28.23	28.63	223600	28.63	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230713	10.4	10.425	10.04	10.05	573300	10.05	down	down	correct
LOGI.US	Logitech International S.A	20230713	62.36	62.82	62.13	62.8	424800	62.8	up	up	correct
LOOP.US	Loop Industries Inc	20230713	3.11	3.234	3	3.05	84000	3.05	down	down	correct
LOPE.US	Grand Canyon Education Inc	20230713	108.37	108.98	106.98	107.21	123700	107.21	down	up	incorrect
LOVE.US	The Lovesac Company	20230713	28.79	29.31	28.39	28.76	174600	28.76	down	down	correct
LPCN.US	Lipocine Inc	20230713	4.425	4.52	4.415	4.47	3200	4.47	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20230713	221.33	222.62	218.6	221.62	528400	221.62	up	down	incorrect
LPRO.US	Open Lending Corporation	20230713	10.62	10.779	10.55	10.67	388700	10.67	up	down	incorrect
LPSN.US	LivePerson Inc	20230713	5.14	5.77	5.1	5.33	5704000	5.33	up	up	correct
LPTH.US	LightPath Technologies Inc	20230713	1.88	1.92	1.8	1.92	87900	1.92	up	up	correct
LPTX.US	Leap Therapeutics Inc	20230713	3.37	3.75	3.16	3.38	616700	3.38	up	up	correct
LQDA.US	Liquidia Corporation	20230713	7.73	8	7.66	8	454100	8	up	up	correct
LQDT.US	Liquidity Services Inc	20230713	16.7	16.9	16.5	16.86	84600	16.86	up	up	correct
LRCX.US	Lam Research Corporation	20230713	627	642.08	627	638.3	1088700	638.3	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230713	20.5	21.4	20.5	21.4	1200	21.4	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20230713	3.19	3.26	3.16	3.24	71000	3.24	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20230713	10.75	10.9	10.75	10.8	600	10.8	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20230713	96.48	96.77	93.93	95.93	1887700	95.93	down	down	correct
LSEA.US	Landsea Homes Corporation	20230713	10.5	10.52	10.411	10.5	188600	10.5
LSEAW.US	Landsea Homes Corporation	20230713	0.304	0.32	0.2928	0.318	394643	0.318	up	up	correct
LSTR.US	Landstar System Inc	20230713	198.08	198.35	195.84	196.61	232200	196.61	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230713	33.96	34.28	33.765	34.17	620000	34.17	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20230713	33	33	33	33	0	33
LSXMK.US	The Liberty SiriusXM Group	20230713	33.9	34.23	33.715	34.11	691800	34.11	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230713	4.97	4.97	4.97	4.97	0	4.97
LTBR.US	Lightbridge Corporation	20230713	6.07	6.07	5.78	6	59000	6	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230713	4.71	4.71	4.71	4.71	0	4.71
LTCH.US	Latch Inc	20230713	1.78	2.14	1.759	2.1	4011600	2.1	up	up	correct
LTCHW.US	Latch Inc	20230713	0.159	0.24	0.159	0.22	46300	0.22	up	up	correct
LTIFX.US	LTIFX	20230713	5.03	5.03	5.03	5.03	0	5.03
LTRN.US	Lantern Pharma Inc	20230713	5.26	5.35	5.15	5.2	65900	5.2	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230713	0.847	0.87	0.84	0.855	199800	0.855	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230713	42.36	42.36	40	41.08	3800	41.08	down	down	correct
LTRX.US	Lantronix Inc	20230713	4.65	4.69	4.6	4.63	41300	4.63	down	down	correct
LTRYW.US	Lottery Com	20230713	0.0101	0.0145	0.0101	0.012	53562	0.012	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230713	1.38	1.381	1.34	1.37	32800	1.37	down	down	correct
LULU.US	Lululemon Athletica Inc	20230713	386.99	387.73	379.34	379.54	702000	379.54	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20230713	3.36	3.37	3.21	3.28	25700	3.28	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20230713	9.46	9.55	9.03	9.08	211000	9.08	down	down	correct
LUNG.US	Pulmonx Corporation	20230713	13.69	13.795	13.16	13.22	134500	13.22	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230713	2.65	2.74	2.6	2.69	37400	2.69	up	up	correct
LVO.US	LiveOne Inc	20230713	1.78	1.8	1.75	1.77	172200	1.77	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20230713	2.655	2.71	2.62	2.67	30200	2.67	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230713	2.84	2.84	2.84	2.84	0	2.84
LVOXW.US	LiveVox Holding Inc	20230713	0.22	0.2333	0.2	0.23	7355	0.23	up	up	correct
LVTX.US	Lava Therapeutics B.V	20230713	2.05	2.05	1.97	2.04	52800	2.04	down	down	correct
LWAY.US	Lifeway Foods Inc	20230713	6.55	6.55	6.28	6.48	6100	6.48	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20230713	7.5	7.89	7.46	7.84	947200	7.84	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230713	2.56	2.63	2.54	2.58	378100	2.58	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230713	0.664	0.709	0.65	0.66	74400	0.66	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230713	2.31	2.34	2.26	2.3	794200	2.3	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230713	3.1	3.21	3.075	3.13	453400	3.13	up	up	correct
LYFT.US	Lyft Inc	20230713	11.52	11.65	11.215	11.55	12634100	11.55	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20230713	3.05	3.2	3.05	3.09	170000	3.09	up	up	correct
LYTS.US	LSI Industries Inc	20230713	12.5	12.58	12.39	12.43	103700	12.43	down	down	correct
LZ.US	LegalZoom.com Inc	20230713	13.04	13.26	12.82	13.16	861700	13.16	up	up	correct
MACA.US	Moringa Acquisition Corp	20230713	10.61	10.61	10.61	10.61	10	10.61
MACAU.US	Moringa Acquisition Corp	20230713	10.58	10.58	10.58	10.58	0	10.58
MACK.US	Merrimack Pharmaceuticals Inc	20230713	11.72	11.89	11.72	11.86	70700	11.86	up	down	incorrect
MANH.US	Manhattan Associates Inc	20230713	199.41	200.85	198.6	199.75	408600	199.75	up	up	correct
MAPS.US	WM Technology Inc	20230713	0.97	1	0.95	0.99	209100	0.99	up	up	correct
MAPSW.US	WM Technology Inc	20230713	0.12	0.12	0.12	0.12	31	0.12
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230713	11.02	12.18	10.92	11	36400	11	down	up	incorrect
MAQCU.US	Maquia Capital Acquisition Corporation	20230713	11.14	11.18	11.14	11.15	700	11.15	up	down	incorrect
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230713	0.039	0.0619	0.039	0.0391	46741	0.0391	up	up	correct
MAR.US	Marriott International Inc	20230713	190.94	192.4	190.56	191.48	1347000	191.48	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230713	17.19	19.48	17.03	19.3	71665800	19.3	up	up	correct
MARK.US	Remark Holdings Inc	20230713	1.03	1.11	1.01	1.07	708100	1.07	up	up	correct
MARPS.US	Marine Petroleum Trust	20230713	4.8	4.99	4.64	4.64	10400	4.64	down	down	correct
MASI.US	Masimo Corporation	20230713	147	147.96	145.19	147.29	677000	147.29	up	up	correct
MASS.US	908 Devices Inc	20230713	8.4	8.54	7.86	8	230700	8	down	up	incorrect
MAT.US	Mattel Inc	20230713	21.95	22.15	21.74	21.82	3610100	21.82	down	up	incorrect
MATW.US	Matthews International Corporation	20230713	46.75	47.6	46.62	47.32	72700	47.32	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20230713	26.63	27.11	25.995	26.86	771100	26.86	up	up	correct
MAYS.US	J.W. Mays Inc	20230713	43.75	43.75	43.75	43.75	100	43.75
MBCN.US	Middlefield Banc Corp	20230713	25.97	26.28	25.77	25.87	8700	25.87	down	up	incorrect
MBIN.US	Merchants Bancorp	20230713	27.65	27.931	27.28	27.59	38000	27.59	down	up	incorrect
MBINN.US	Merchants Bancorp	20230713	18.14	18.25	17.8	17.99	13300	17.99	down	down	correct
MBINO.US	Merchants Bancorp	20230713	20.5	20.755	20.5	20.65	2700	20.65	up	up	correct
MBINP.US	Merchants Bancorp	20230713	22.293	22.769	22.293	22.769	1800	22.769	up	up	correct
MBIO.US	Mustang Bio Inc	20230713	5.7	5.75	5.42	5.7	41400	5.7
MBNKP.US	Medallion Bank	20230713	23.4	23.4	23.4	23.4	800	23.4
MBOT.US	Microbot Medical Inc	20230713	2.75	2.79	2.59	2.64	248100	2.64	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230713	0.65	0.83	0.65	0.7187	4136973	0.7187	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230713	11.08	11.08	11.08	11.08	0	11.08
MBTCU.US	Nocturne Acquisition Corporation	20230713	11.17	11.17	11.17	11.17	0	11.17
MBUU.US	Malibu Boats Inc	20230713	58.1	58.125	57.15	57.83	101700	57.83	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230713	29.13	29.4	28.89	29.38	23900	29.38	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230713	11.03	11.03	11.03	11.03	0	11.03
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230713	10.76	10.76	10.76	10.76	0	10.76
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230713	10.6	10.6	10.6	10.6	0	10.6
MCBC.US	Macatawa Bank Corporation	20230713	9.53	9.65	9.36	9.45	21100	9.45	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230713	19.16	19.29	18.61	18.75	13900	18.75	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230713	29.88	30.28	29.55	29.75	91600	29.75	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20230713	91.39	92.75	90.84	92.36	5135100	92.36	up	up	correct
MCHX.US	Marchex Inc	20230713	2.09	2.11	2.03	2.11	10800	2.11	up	up	correct
MCRB.US	Seres Therapeutics Inc	20230713	4.62	4.72	4.56	4.61	1942271	4.61	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230713	71.13	71.84	70.69	70.85	81800	70.85	down	down	correct
MDB.US	MongoDB Inc	20230713	394.92	407.87	394.74	407.21	1210800	407.21	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20230713	221.38	228.79	220.15	224.55	169100	224.55	up	down	incorrect
MDGS.US	Medigus Ltd	20230713	4.58	4.8	4.51	4.64	41400	4.64	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230713	0.046	0.0468	0.034	0.0391	2825	0.0391	down	down	correct
MDIA.US	MediaCo Holding Inc	20230713	1.1	1.22	1.1	1.18	900	1.18	up	up	correct
MDJH.US	MDJM Ltd	20230713	1.72	1.75	1.72	1.75	900	1.75	up	up	correct
MDLZ.US	Mondelez International Inc	20230713	71.35	71.93	71.2	71.83	5582900	71.83	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20230713	0.487	0.497	0.487	0.494	26700	0.494	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230713	5.13	5.55	5.05	5.49	9000	5.49	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230713	19.39	19.39	9.6	12.3	24000	12.3	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20230713	12.87	13.11	12.76	13.01	728100	13.01	up	up	correct
MDVL.US	Medavail Holdings Inc	20230713	0.25	0.298	0.25	0.293	115000	0.293	up	up	correct
MDWD.US	MediWound Ltd	20230713	9.96	10.2	9.96	10.15	6100	10.15	up	up	correct
MDWT.US	Midwest Holding Inc	20230713	26.66	26.66	26.468	26.5	1300	26.5	down	down	correct
MDXG.US	MiMedx Group Inc	20230713	6.68	6.71	6.35	6.35	542006	6.35	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230713	3.7	3.77	3.554	3.63	49100	3.63	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230713	1.77	1.85	1.75	1.83	1757900	1.83	up	up	correct
MEDP.US	Medpace Holdings Inc	20230713	242.65	242.65	238.63	240.42	260600	240.42	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20230713	11.86	11.99	10.6	10.87	43100	10.87	down	down	correct
MEIP.US	MEI Pharma Inc	20230713	6.65	6.89	6.57	6.75	60200	6.75	up	up	correct
MELI.US	MercadoLibre Inc	20230713	1153.95	1154	1130	1146.72	383400	1146.72	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230713	26.54	26.54	26.54	26.54	0	26.54
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230713	31.34	31.34	31.34	31.34	0	31.34
MEOH.US	Methanex Corporation	20230713	43.6	44.02	43.15	43.55	181900	43.55	down	down	correct
MERC.US	Mercer International Inc	20230713	9.28	9.41	9.13	9.17	437500	9.17	down	up	incorrect
MESA.US	Mesa Air Group Inc	20230713	2.45	2.49	2.31	2.35	263200	2.35	down	down	correct
MESO.US	Mesoblast Limited	20230713	4.5	4.85	4.43	4.66	445600	4.66	up	up	correct
METC.US	Ramaco Resources Inc	20230713	8.79	8.98	8.7	8.78	377100	8.78	down	down	correct
METCL.US	METCL	20230713	25.3	25.34	25.29	25.33	4000	25.33	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230713	0.2	0.23	0.19	0.21	1313800	0.21	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20230713	0.032	0.032	0.031	0.031	2502	0.031	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20230713	0.55	0.61	0.549	0.61	185700	0.61	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230713	2.28	2.315	2.2	2.27	17600	2.27	down	down	correct
MFIN.US	Medallion Financial Corp	20230713	7.93	8	7.81	7.97	24900	7.97	up	up	correct
MGEE.US	MGE Energy Inc	20230713	77.27	78.06	76.61	77.94	110600	77.94	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20230713	12.79	12.97	12.74	12.84	10700	12.84	up	up	correct
MGNI.US	Magnite Inc	20230713	15.41	15.73	15.15	15.48	2110100	15.48	up	up	correct
MGNX.US	MacroGenics Inc	20230713	5.22	5.24	5.01	5.03	197000	5.03	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20230713	109.91	111.99	107.04	111.39	107600	111.39	up	up	correct
MGRC.US	McGrath RentCorp	20230713	91.81	92.88	91.47	92.64	93667	92.175	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230713	0.78	0.81	0.77	0.79	327100	0.79	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230713	7.03	7.05	6.57	6.62	64400	6.62	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20230713	10.94	10.94	10.86	10.89	1400	10.89	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230713	1.74	1.76	1.7	1.73	79100	1.73	down	down	correct
MIDD.US	The Middleby Corporation	20230713	148.13	148.66	146.67	147.89	316894	147.89	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230713	2.8	3.14	2.6	3.06	285600	3.06	up	up	correct
MIND.US	MIND Technology Inc	20230713	0.65	0.68	0.63	0.63	95300	0.63	down	down	correct
MINDP.US	MIND Technology Inc	20230713	7.5	7.87	7.5	7.808	9600	7.808	up	up	correct
MINM.US	Minim Inc. Common Stock	20230713	3.79	4.2	3.71	3.85	133100	3.85	up	down	incorrect
MIR.US	WT	20230713	1.55	1.72	1.55	1.7016	11445	1.7016	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230713	26.28	26.42	25.98	26.03	166900	26.03	down	up	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20230713	1.77	1.94	1.77	1.94	14400	1.94	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20230713	3.53	3.71	3.514	3.59	72500	3.59	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230713	10.47	10.47	10.46	10.46	600	10.46	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230713	10.53	10.53	10.53	10.53	0	10.53
MITAW.US	Coliseum Acquisition Corp. Warrant	20230713	0.15	0.1681	0.15	0.1681	0	0.1681	up	up	correct
MITK.US	Mitek Systems Inc	20230713	10.9	11	10.87	10.88	172600	10.88	down	down	correct
MKSI.US	MKS Instruments Inc	20230713	107.25	109.93	107.11	109.5	1228400	109.5	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230713	1.84	1.85	1.79	1.8	59700	1.8	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230713	251.34	253.98	249.39	252.13	450600	252.13	up	up	correct
MLAB.US	Mesa Laboratories Inc	20230713	125.27	126.6	120.08	121.76	62000	121.76	down	up	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20230713	13.55	13.89	13.53	13.7	2477200	13.7	up	up	correct
MLKN.US	MillerKnoll Inc	20230713	15.9	18.07	15.87	17.48	2479200	17.48	up	up	correct
MLVF.US	Malvern Bancorp Inc	20230713	16.5	17.12	16.5	16.93	60000	16.93	up	up	correct
MMAT.US	Meta Materials Inc	20230713	0.19	0.19	0.19	0.19	5317300	0.19
MMLP.US	Martin Midstream Partners L.P	20230713	2.12	2.26	2.12	2.19	103100	2.19	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230713	3.75	3.845	3.51	3.7	343100	3.7	down	down	correct
MMSI.US	Merit Medical Systems Inc	20230713	84.5	84.72	83.28	84.26	258800	84.26	down	down	correct
MMYT.US	MakeMyTrip Limited	20230713	29.5	29.63	28.82	29.3	982900	29.3	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20230713	1.97	1.98	1.93	1.96	50900	1.96	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230713	177.98	181.28	176.24	179.05	588400	179.05	up	up	correct
MNKD.US	MannKind Corporation	20230713	4.18	4.28	4.15	4.22	1634700	4.22	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230713	4.3	4.35	4.18	4.22	448200	4.22	down	down	correct
MNOV.US	MediciNova Inc	20230713	2.52	2.64	2.52	2.6	17000	2.6	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20230713	0.806	0.86	0.806	0.854	59900	0.854	up	up	correct
MNRO.US	Monro Inc	20230713	40.85	41.37	40.51	40.82	189100	40.82	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20230713	22.8	23.25	22.6	23.24	9200	23.24	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20230713	22.94	23.38	22.94	23.38	800	23.38	up	down	incorrect
MNST.US	Monster Beverage Corporation	20230713	56.24	56.85	56.24	56.74	3023500	56.74	up	up	correct
MNTK.US	Montauk Renewables Inc	20230713	8.11	8.4	8.065	8.14	275400	8.14	up	up	correct
MNTS.US	Momentus Inc	20230713	0.318	0.318	0.302	0.308	670000	0.308	down	down	correct
MNTSW.US	Momentus Inc	20230713	0.0198	0.02	0.0161	0.0199	22256	0.0199	up	up	correct
MNTX.US	Manitex International Inc	20230713	5.21	5.48	5.21	5.46	6800	5.46	up	up	correct
MODV.US	ModivCare Inc	20230713	49.81	50.36	49.67	49.97	52800	49.97	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230713	22.06	22.06	21.78	21.88	39400	21.88	down	up	incorrect
MOGO.US	Mogo Inc	20230713	0.69	0.985	0.69	0.871	1047000	0.871	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20230713	6.62	6.63	6.47	6.54	3200	6.54	down	down	correct
MOMO.US	Momo Inc	20230713	10.35	10.85	10.3	10.82	1438700	10.82	up	up	correct
MOR.US	MorphoSys AG	20230713	7.62	7.665	7.51	7.56	104300	7.56	down	down	correct
MORF.US	Morphic Holding Inc	20230713	58.35	59.33	57.67	58.43	196500	58.43	up	up	correct
MORN.US	Morningstar Inc	20230713	207.19	212.41	205.66	210.9	316000	210.9	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230713	0.63	0.64	0.551	0.617	192300	0.617	down	down	correct
MOVE.US	Movano Inc	20230713	1.41	1.5	1.39	1.5	146500	1.5	up	up	correct
MOXC.US	Moxian Inc	20230713	0.937	0.949	0.925	0.925	1600	0.925	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20230713	7.88	8.33	7.84	8.27	145200	8.27	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20230713	22.78	23.27	22.5	22.74	69200	22.74	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230713	10.01	10.01	10.01	10.01	100	10.01
MPWR.US	Monolithic Power Systems Inc	20230713	567.39	581.56	565.03	576.62	619500	576.62	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20230713	5.26	5.41	5.25	5.33	4531100	5.33	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230713	1.75	1.79	1.58	1.65	151000	1.65	down	down	correct
MRAM.US	Everspin Technologies Inc	20230713	9.5	9.758	9.45	9.55	53900	9.55	up	up	correct
MRBK.US	Meridian Corporation	20230713	10.29	10.47	10.241	10.46	5000	10.46	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20230713	8.35	8.45	8.27	8.41	62800	8.41	up	up	correct
MRCY.US	Mercury Systems Inc	20230713	35.56	35.84	35.23	35.43	319300	35.43	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230713	1.32	1.32	1.25	1.31	584900	1.31	down	down	correct
MRIN.US	Marin Software Incorporated	20230713	0.66	0.71	0.66	0.71	53100	0.71	up	up	correct
MRKR.US	Marker Therapeutics Inc	20230713	4.81	5.38	4.81	5.25	94900	5.25	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230713	5.65	5.985	5.65	5.97	10400	5.97	up	up	correct
MRNA.US	Moderna Inc	20230713	126.52	128.06	126.06	126.61	2521400	126.61	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230713	9.71	9.99	9.56	9.86	520000	9.86	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20230713	3.79	3.808	3.67	3.69	1155500	3.69	down	down	correct
MRTN.US	Marten Transport Ltd	20230713	20.63	20.63	20.18	20.45	291400	20.45	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20230713	37.51	37.82	36.85	36.87	509300	36.87	down	down	correct
MRUS.US	Merus N.V	20230713	26.47	26.72	26.12	26.18	86200	26.18	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230713	12.5	13.01	12.33	12.85	2521500	12.85	up	up	correct
MRVL.US	Marvell Technology Inc	20230713	63.85	65.49	63.06	65.37	12938400	65.37	up	up	correct
MS.US	PO	20230713	18.66	18.8	18.61	18.78	63933	18.78	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230713	21.19	21.44	21.09	21.29	36100	21.29	up	up	correct
MSEX.US	Middlesex Water Company	20230713	80.25	80.75	79.88	80.75	61200	80.75	up	up	correct
MSFIX.US	The Multi	20230713	10.7	10.7	10.7	10.7	0	10.7
MSFT.US	Microsoft Corporation	20230713	339.56	343.74	339.02	342.66	20567200	342.66	up	up	correct
MSGM.US	Motorsport Games Inc	20230713	4.24	4.24	3.97	4.045	28200	4.045	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230713	418	466.99	412.78	461.83	2078300	461.83	up	up	correct
MSVB.US	Mid	20230713	12.84	13.1	12.84	13.1	400	13.1	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20230713	10.6	10.6	10.59	10.6	3500	10.6
MTACU.US	MedTech Acquisition Corporation	20230713	9.86	9.86	9.86	9.86	0	9.86
MTACW.US	MedTech Acquisition Corporation	20230713	0.105	0.149	0.105	0.132	10100	0.132	up	up	correct
MTC.US	Mmtec Inc	20230713	0.774	0.87	0.771	0.777	782300	0.777	up	up	correct
MTCH.US	Match Group Inc	20230713	47.2	47.89	46.62	47.62	4181200	47.62	up	up	correct
MTEM.US	Molecular Templates Inc	20230713	0.5	0.51	0.45	0.51	2156400	0.51	up	down	incorrect
MTEX.US	Mannatech Incorporated	20230713	11.86	11.86	11.81	11.81	700	11.81	down	down	correct
MTLS.US	Materialise NV	20230713	8.84	9.15	8.84	9.03	141100	9.03	up	up	correct
MTRX.US	Matrix Service Company	20230713	6.81	6.81	6.32	6.36	61000	6.36	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230713	11.22	11.22	11.2	11.22	3800	11.22
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230713	10.95	10.95	10.95	10.95	0	10.95
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230713	0.027	0.028	0.026	0.028	12300	0.028	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20230713	67.55	68.34	67.34	68.28	594300	68.28	up	up	correct
MTTR.US	Matterport Inc	20230713	3.7	3.76	3.604	3.66	2470800	3.66	down	up	incorrect
MU.US	Micron Technology Inc	20230713	64.18	64.65	63.55	64.53	11384700	64.53	up	up	correct
MULN.US	Mullen Automotive Inc	20230713	0.16	0.16	0.14	0.16	413955300	0.16
MVBF.US	MVB Financial Corp	20230713	22.01	22.38	22.01	22.32	21800	22.32	up	up	correct
MVIS.US	MicroVision Inc	20230713	4.47	4.71	4.31	4.38	3800700	4.38	down	up	incorrect
MVST.US	Microvast Holdings Inc	20230713	2.78	2.78	2.58	2.67	7515500	2.67	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230713	0.3733	0.3735	0.335	0.335	89882	0.335	down	up	incorrect
MXCT.US	MaxCyte Inc.	20230713	5	5.195	4.99	5.03	430400	5.03	up	up	correct
MYFW.US	First Western Financial Inc	20230713	18.58	18.75	18.53	18.75	11400	18.75	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20230713	23.22	23.27	22.74	22.84	407500	22.84	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230713	0.97	0.97	0.87	0.899	621200	0.899	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230713	6.63	6.97	6.61	6.97	3600	6.97	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230713	4.6	4.7	4.516	4.56	13300	4.56	down	down	correct
MYPS.US	Playstudios Inc	20230713	4.88	4.94	4.705	4.72	183400	4.72	down	down	correct
MYPSW.US	MYPSW	20230713	0.69	0.69	0.69	0.69	10	0.69
MYRG.US	MYR Group Inc	20230713	141.84	144.55	141.42	143.82	79700	143.82	up	down	incorrect
MYSZ.US	My Size Inc	20230713	1.121	1.121	1.09	1.09	21600	1.09	down	down	correct
NAII.US	Natural Alternatives International Inc	20230713	7.24	7.25	7.12	7.2	6600	7.2	down	up	incorrect
NAOV.US	NanoVibronix Inc	20230713	3.53	3.53	3.4	3.477	2700	3.477	down	down	correct
NARI.US	Inari Medical Inc	20230713	56.11	57.43	55.85	55.91	695700	55.91	down	down	correct
NATH.US	Nathan's Famous Inc	20230713	78.58	78.95	78.5	78.5	5300	78.5	down	down	correct
NATI.US	National Instruments Corporation	20230713	56.96	57.11	56.66	56.71	1107400	56.71	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230713	13.85	13.98	13.46	13.58	17400	13.58	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230713	3.75	3.94	3.5	3.55	141700	3.55	down	down	correct
NAVI.US	Navient Corporation	20230713	19.09	19.165	18.96	19.1	745200	19.1	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230713	97.31	97.39	96	96.03	482800	96.03	down	up	incorrect
NBN.US	Northeast Bank	20230713	42.35	42.7	42.08	42.27	25200	42.27	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20230713	1.56	1.57	1.526	1.55	7900	1.55	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230713	1.94	1.9465	1.78	1.85	69675	1.85	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230713	10.4	10.51	10.397	10.51	2400	10.51	up	down	incorrect
NBSTU.US	Newbury Street Acquisition Corporation	20230713	10.55	10.6	10.55	10.6	3200	10.6	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20230713	0.1005	0.1645	0.1005	0.1065	6675	0.1065	up	up	correct
NBTB.US	NBT Bancorp Inc	20230713	33.16	33.5	32.94	33.31	273700	33.31	up	up	correct
NBTX.US	Nanobiotix S.A	20230713	6.32	6.54	5.74	6.22	235700	6.22	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230713	11.01	11.01	11.01	11.01	0	11.01
NCMI.US	National CineMedia Inc	20230713	0.34	0.38	0.33	0.38	3017100	0.38	up	up	correct
NCNA.US	NuCana plc	20230713	0.76	0.85	0.76	0.817	35800	0.817	up	up	correct
NCNO.US	nCino Inc	20230713	31.66	32.16	31.2	31.71	439000	31.71	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20230713	20.47	21.85	20.45	21.85	11200	21.85	up	up	correct
NCTY.US	The9 Limited	20230713	1.02	1.35	1.02	1.27	2285400	1.27	up	up	correct
NDAQ.US	Nasdaq Inc	20230713	50.16	51.28	50.09	51.17	3141600	51.17	up	up	correct
NDLS.US	Noodles & Company	20230713	3.16	3.2	3.09	3.1	246655	3.1	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230713	1.35	1.42	1.33	1.36	29400	1.36	up	up	correct
NDSN.US	Nordson Corporation	20230713	248.96	248.96	247.04	247.58	169800	247.58	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230713	14.69	14.73	14.58	14.61	49100	14.61	down	down	correct
NEE.US	PQ	20230713	49.29	49.29	48.65	48.65	83157	48.65	down	down	correct
NEGG.US	Newegg Commerce Inc	20230713	1.12	1.4	1.11	1.37	2832600	1.37	up	up	correct
NEO.US	NeoGenomics Inc	20230713	17	17.5	16.82	17.38	641700	17.38	up	up	correct
NEOG.US	Neogen Corporation	20230713	22.34	22.49	22.02	22.47	708600	22.47	up	up	correct
NEON.US	Neonode Inc	20230713	4.62	4.68	4.35	4.43	157200	4.43	down	up	incorrect
NEPH.US	Nephros Inc	20230713	1.5	1.5	1.4	1.41	5300	1.41	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230713	0.16	0.16	0.16	0.16	226300	0.16
NERV.US	Minerva Neurosciences Inc	20230713	12.87	13.035	11.3	11.8	136700	11.8	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230713	3.3	4.2	3.3	3.7	8746	3.7	up	up	correct
NEWT.US	Newtek Business Services Corp	20230713	16.25	17.03	16.25	16.97	145300	16.97	up	down	incorrect
NEXI.US	NexImmune Inc	20230713	0.29	0.297	0.262	0.284	285100	0.284	down	down	correct
NEXT.US	NextDecade Corporation	20230713	8.46	8.513	6.01	6.15	10354300	6.15	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230713	11.17	11.39	11.15	11.18	131600	11.18	up	up	correct
NFE.US	New Fortress Energy Inc	20230713	27.91	28.26	27.48	27.67	747900	27.67	down	down	correct
NFLX.US	Netflix Inc	20230713	447	451.67	441.18	450.38	6157500	450.38	up	up	correct
NFYS.US	UN	20230713	10.39	10.39	10.39	10.39	100	10.39
NGM.US	NGM Biopharmaceuticals Inc	20230713	3.44	3.44	2.88	2.9	397600	2.9	down	down	correct
NGMS.US	NeoGames S.A	20230713	27	27.2	26.9	27.05	297800	27.05	up	down	incorrect
NH.US	NantHealth Inc	20230713	0.453	0.6	0.453	0.453	2616	0.453
NHTC.US	Natural Health Trends Corp	20230713	5.47	5.5	5.31	5.39	9100	5.39	down	down	correct
NICE.US	NICE Ltd	20230713	208.28	209.8	207.29	209.12	142600	209.12	up	down	incorrect
NICHX.US	NICHX	20230713	29.03	29.03	29.03	29.03	0	29.03
NICK.US	Nicholas Financial Inc	20230713	4.97	5.06	4.85	4.93	97900	4.93	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230713	3.82	4	3.82	3.986	8300	3.986	up	up	correct
NIU.US	Niu Technologies	20230713	4.4	4.4	4.11	4.14	761900	4.14	down	down	correct
NKLA.US	Nikola Corporation	20230713	1.39	2.25	1.37	2.22	316807100	2.22	up	up	correct
NKSH.US	National Bankshares Inc	20230713	28.75	28.97	28.75	28.97	4800	28.97	up	up	correct
NKTR.US	Nektar Therapeutics	20230713	0.58	0.59	0.57	0.57	1850500	0.57	down	down	correct
NKTX.US	Nkarta Inc	20230713	2.09	2.11	2.05	2.065	506400	2.065	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230713	0.87	0.93	0.8605	0.92	38013	0.92	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230713	0.1	0.1	0.1	0.1	0	0.1
NLTX.US	Neoleukin Therapeutics Inc	20230713	0.835	0.874	0.835	0.855	179400	0.855	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230713	12.59	12.6	12.43	12.52	323300	12.52	down	down	correct
NMIH.US	NMI Holdings Inc	20230713	26.3	26.478	26.25	26.36	189600	26.36	up	up	correct
NMRD.US	Nemaura Medical Inc	20230713	1.006	1.05	0.962	0.98	45700	0.98	down	down	correct
NMRK.US	Newmark Group Inc	20230713	6.98	7.195	6.94	7.12	602300	7.12	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230713	1.53	1.64	1.43	1.63	368000	1.63	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20230713	0.68	0.691	0.66	0.675	37300	0.675	down	down	correct
NNBR.US	NN Inc	20230713	2.65	2.66	2.47	2.58	115600	2.58	down	down	correct
NNDM.US	Nano Dimension Ltd	20230713	3.15	3.24	3.12	3.15	4095000	3.15
NNOX.US	Nano	20230713	15.57	16.52	15.32	15.91	1069800	15.91	up	up	correct
NODK.US	NI Holdings Inc	20230713	13.92	13.94	13.92	13.94	2000	13.94	up	down	incorrect
NOTV.US	Inotiv Inc	20230713	4.96	5.02	4.89	4.92	231100	4.92	down	down	correct
NOVN.US	Novan Inc	20230713	0.554	0.595	0.55	0.562	378400	0.562	up	down	incorrect
NOVT.US	Novanta Inc	20230713	181.64	183.7	180.68	181.29	131000	181.29	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230713	10.998	10.998	10.95	10.975	12800	10.975	down	down	correct
NOVVR.US	Nova Vision Acquisition Corp. Rights	20230713	0.2018	0.2018	0.2018	0.2018	0	0.2018
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230713	11	11	11	11	0	11
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230713	0.0103	0.03	0.0103	0.0288	138206	0.0288	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230713	10.5	10.5	10.5	10.5	2	10.5
NPCE.US	NeuroPace Inc	20230713	4.21	4.4	4.2	4.2	5100	4.2	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230713	10.61	10.61	10.61	10.61	100	10.61
NRACU.US	Noble Rock Acquisition Corporation	20230713	10.53	10.53	10.53	10.53	0	10.53
NRACW.US	Noble Rock Acquisition Corporation	20230713	0.044	0.044	0.044	0.044	851	0.044
NRBO.US	NeuroBo Pharmaceuticals Inc	20230713	0.444	0.457	0.433	0.448	157600	0.448	up	down	incorrect
NRC.US	National Research Corporation	20230713	42.57	42.57	42.08	42.31	14000	42.31	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20230713	9.84	10.19	9.69	10.01	278000	10.01	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230713	39.75	40.74	39.75	40.54	31400	40.54	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230713	10	10.35	9.81	10.08	427500	10.08	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230713	19.27	19.27	19.27	19.27	0	19.27
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230713	19.49	19.49	19.49	19.49	0	19.49
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230713	19.51	19.51	19.51	19.51	0	19.51
NRXP.US	NRx Pharmaceuticals Inc	20230713	0.383	0.43	0.37	0.399	831200	0.399	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230713	0.22	0.22	0.22	0.22	14	0.22
NSIT.US	Insight Enterprises Inc	20230713	149.11	151.95	149.11	151.02	148400	151.02	up	down	incorrect
NSPR.US	InspireMD Inc	20230713	3.3	3.74	3.12	3.29	488500	3.29	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230713	33.98	35.42	33.95	35.25	282100	35.25	up	up	correct
NSTG.US	NanoString Technologies Inc	20230713	4.57	4.73	3.9	4.19	2405200	4.19	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20230713	9.47	9.88	9.45	9.69	8200	9.69	up	up	correct
NTAP.US	NetApp Inc	20230713	77.44	79.03	77.44	78.73	1605500	78.73	up	up	correct
NTCT.US	NetScout Systems Inc	20230713	30.66	31.04	30.53	30.78	257700	30.78	up	up	correct
NTES.US	NetEase Inc	20230713	104.82	105.16	104.09	104.95	1490200	104.95	up	up	correct
NTGR.US	NETGEAR Inc	20230713	14.9	15.12	14.87	14.87	129000	14.87	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20230713	11.26	12.78	11.01	12.78	70700	12.78	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20230713	46.1	46.5	45.23	45.78	835800	45.78	down	up	incorrect
NTNX.US	Nutanix Inc	20230713	28.31	29.58	28.29	29.44	2665500	29.44	up	up	correct
NTRA.US	Natera Inc	20230713	51.25	51.7	50.69	50.79	822800	50.79	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230713	2.5	2.59	2.22	2.4	77100	2.4	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20230713	1.11	1.11	1.11	1.11	1	1.11
NTRS.US	Northern Trust Corporation	20230713	74.9	76.3	74.66	76.18	1685100	76.18	up	up	correct
NTRSO.US	Northern Trust Corporation	20230713	21.22	21.43	21.05	21.105	61800	21.105	down	down	correct
NTWK.US	NetSol Technologies Inc	20230713	2.27	2.38	2.27	2.38	10600	2.38	up	up	correct
NURO.US	NeuroMetrix Inc	20230713	0.92	0.95	0.92	0.94	71900	0.94	up	down	incorrect
NUVA.US	NuVasive Inc	20230713	43.63	43.65	42.91	43.16	254800	43.16	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230713	42.51	42.72	40.63	41.94	190700	41.94	down	up	incorrect
NUWE.US	Nuwellis Inc	20230713	2.4	2.43	2.33	2.35	34900	2.35	down	down	correct
NUZE.US	NuZee Inc	20230713	9.78	9.97	9.581	9.84	4200	9.84	up	down	incorrect
NVAX.US	Novavax Inc	20230713	9.38	9.47	9.16	9.24	3995200	9.24	down	down	correct
NVCR.US	NovoCure Limited	20230713	40.3	40.99	39.83	40.06	1395900	40.06	down	down	correct
NVDA.US	NVIDIA Corporation	20230713	445.18	461.55	444.92	459.77	47820400	459.77	up	up	correct
NVEC.US	NVE Corporation	20230713	93.51	94	91.47	93.07	32500	93.07	down	up	incorrect
NVEE.US	NV5 Global Inc	20230713	111.15	112.04	109.78	110.25	48500	110.25	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230713	32.52	34.374	32.39	34.1	538900	34.1	up	up	correct
NVFY.US	Nova LifeStyle Inc	20230713	2.48	2.61	2.12	2.4	92400	2.4	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230713	1.34	1.36	1.29	1.29	44300	1.29	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230713	112.64	115.12	112.64	114.16	111400	114.16	up	up	correct
NVNO.US	enVVeno Medical Corp	20230713	4.11	4.15	3.035	3.27	125800	3.27	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20230713	0.14	0.14	0.134	0.136	2580300	0.136	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230713	10.43	10.79	10.34	10.69	1167500	10.69	up	up	correct
NVVE.US	Nuvve Holding Corp	20230713	0.657	0.719	0.636	0.64	920400	0.64	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230713	0.1287	0.13	0.0911	0.1107	53220	0.1107	down	down	correct
NWBI.US	Northwest Bancshares Inc	20230713	11	11.16	10.94	11.15	526400	11.15	up	up	correct
NWE.US	NorthWestern Corporation	20230713	57.2	57.48	56.88	57.34	216300	57.34	up	up	correct
NWFL.US	Norwood Financial Corp	20230713	29.5	29.58	28.86	29.44	11900	29.44	down	down	correct
NWL.US	Newell Brands Inc	20230713	9.8	9.97	9.74	9.89	4555800	9.89	up	up	correct
NWLI.US	National Western Life Group Inc	20230713	414.19	420.46	412.42	420.46	7100	420.46	up	up	correct
NWPX.US	Northwest Pipe Company	20230713	31.11	31.11	30.56	30.68	16600	30.68	down	down	correct
NWS.US	News Corporation	20230713	20.42	20.54	20.35	20.51	747712	20.51	up	up	correct
NWSA.US	News Corporation	20230713	20.28	20.36	20.19	20.33	1356700	20.33	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230713	16.9	17.25	16.72	16.74	351000	16.74	down	down	correct
NXPI.US	NXP Semiconductors N.V	20230713	212.52	216.83	212.39	216.52	2061300	216.52	up	up	correct
NXST.US	Nexstar Media Group Inc	20230713	178.04	180.32	176.17	178.48	217700	178.48	up	up	correct
NXTC.US	NextCure Inc	20230713	1.802	1.85	1.76	1.79	7000	1.79	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230713	1.38	1.39	1.25	1.34	44600	1.34	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20230713	10.15	10.32	10.12	10.18	466600	10.18	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230713	18.8	18.86	18.52	18.8	8100	18.8
NYMTM.US	New York Mortgage Trust Inc	20230713	21.85	21.88	21.4	21.5	5500	21.5	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230713	20.4	21	20.4	20.6	21600	20.6	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20230713	0.4	0.56	0.4	0.56	233367	0.56	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230713	7.81	7.81	7.81	7.81	500	7.81
OB.US	Outbrain Inc	20230713	5.39	5.48	5.33	5.38	54500	5.38	down	down	correct
OBLG.US	Oblong Inc	20230713	1.3	1.38	1.27	1.32	124200	1.32	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20230713	30.24	30.92	30	30.76	109012	30.76	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230713	34.5	36.2	33.9	35.02	20800	35.02	up	up	correct
OCAX.US	OCA Acquisition Corp	20230713	10.45	10.45	10.45	10.45	0	10.45
OCAXU.US	OCA Acquisition Corp	20230713	10.49	10.49	10.49	10.49	100	10.49
OCAXW.US	OCA Acquisition Corp	20230713	0.0448	0.0795	0.043	0.0688	0	0.0688	up	up	correct
OCC.US	Optical Cable Corporation	20230713	3.95	3.95	3.38	3.64	85300	3.64	down	down	correct
OCCI.US	OFS Credit Company Inc	20230713	8.32	8.34	8.2	8.26	112400	8.26	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230713	23.5	23.5	23.5	23.5	100	23.5
OCFC.US	OceanFirst Financial Corp	20230713	16.54	16.82	16.45	16.73	152100	16.73	up	down	incorrect
OCFCP.US	OceanFirst Financial Corp	20230713	22.985	23.2	22.98	23.05	9300	23.05	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230713	0.567	0.567	0.512	0.53	68800	0.53	down	up	incorrect
OCGN.US	Ocugen Inc	20230713	0.603	0.603	0.57	0.592	5586400	0.592	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20230713	19.72	19.87	19.65	19.81	593800	19.81	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20230713	4.73	4.76	4.6	4.61	641000	4.61	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230713	4.02	4.26	3.96	4.24	227492	4.24	up	up	correct
OCX.US	OncoCyte Corporation	20230713	0.22	0.235	0.212	0.216	473800	0.216	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20230713	379.44	379.65	373.53	377.34	702100	377.34	down	down	correct
ODP.US	The ODP Corporation	20230713	47.95	48.09	47.58	47.97	276363	47.97	up	up	correct
OESX.US	Orion Energy Systems Inc	20230713	1.69	1.79	1.68	1.76	46500	1.76	up	up	correct
OFED.US	Oconee Federal Financial Corp	20230713	14.71	14.71	14.71	14.71	50	14.71
OFIX.US	Orthofix Medical Inc	20230713	20.07	20.81	20.07	20.66	192700	20.66	up	up	correct
OFLX.US	Omega Flex Inc	20230713	96.7	97.3	95.4	96.88	8600	96.88	up	down	incorrect
OFS.US	OFS Capital Corporation	20230713	9.87	10.02	9.87	9.96	22700	9.96	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230713	22.204	22.204	22.204	22.204	2	22.204
OGI.US	OrganiGram Holdings Inc	20230713	1.84	1.97	1.78	1.94	865500	1.94	up	down	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20230713	10.2474	10.2474	10.2474	10.2474	2	10.2474
OKTA.US	Okta Inc	20230713	71.59	73.78	71.41	73.53	2707200	73.53	up	up	correct
OLB.US	The OLB Group Inc	20230713	0.965	1.1	0.93	1.08	335200	1.08	up	up	correct
OLED.US	Universal Display Corporation	20230713	148.1	150.34	147.47	148.35	231900	148.35	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230713	10.49	10.49	10.49	10.49	0	10.49
OLK.US	Olink Holding AB (publ)	20230713	19.12	20.42	18.81	20.34	89800	20.34	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230713	69.12	70.43	68.27	70.18	1046200	70.18	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20230713	9	9.24	8.65	8.72	555800	8.72	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230713	4.26	4.26	4.05	4.12	1665900	4.12	down	down	correct
OM.US	Outset Medical Inc	20230713	19.42	19.9	19.29	19.42	324400	19.42
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230713	88.39	89.4	87.65	88.87	24200	88.87	up	up	correct
OMCL.US	Omnicell Inc	20230713	74.36	75.07	73.25	73.38	561200	73.38	down	down	correct
OMER.US	Omeros Corporation	20230713	5.22	5.41	5.03	5.09	259200	5.09	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20230713	3.82	3.875	3.6	3.66	34500	3.66	down	up	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20230713	5.5	5.579	4.8	4.87	166600	4.87	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230713	0.9	0.99	0.88	0.901	111300	0.901	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230713	3.83	4.205	3.64	4.135	11700	4.135	up	up	correct
ON.US	ON Semiconductor Corporation	20230713	99.39	102.31	98.63	102.04	6467400	102.04	up	up	correct
ONB.US	Old National Bancorp	20230713	14.83	15.05	14.77	14.88	1255600	14.88	up	up	correct
ONCR.US	Oncorus Inc	20230713	0.0391	0.043	0.0385	0.0385	74244	0.0385	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230713	0.053	0.08	0.053	0.0672	216517	0.0672	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20230713	0.43	0.49	0.43	0.48	518700	0.48	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230713	3.14	3.23	3.02	3.14	828900	3.14
ONDS.US	Ondas Holdings Inc	20230713	1.25	1.47	1.151	1.39	858400	1.39	up	up	correct
ONEW.US	OneWater Marine Inc	20230713	36.91	38.34	36.333	38.27	73900	38.27	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230713	1.14	1.15	1.12	1.15	79200	1.15	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20230713	1.78	1.84	1.78	1.78	25100	1.78
ONYXU.US	Onyx Acquisition Co. I Unit	20230713	10.88	10.88	10.88	10.88	0	10.88
OPBK.US	OP Bancorp	20230713	9.04	9.25	9.04	9.25	17800	9.25	up	up	correct
OPCH.US	Option Care Health Inc	20230713	30.74	31.49	30.65	31.38	1702900	31.38	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230713	4.85	5.14	4.685	4.83	33798100	4.83	down	down	correct
OPGN.US	OpGen Inc	20230713	0.87	0.9	0.85	0.86	66800	0.86	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230713	2.92	3.05	2.92	2.99	3300	2.99	up	up	correct
OPI.US	Office Properties Income Trust	20230713	7.98	8.16	7.92	8.14	645200	8.14	up	up	correct
OPINL.US	Office Properties Income Trust	20230713	13.19	13.325	12.89	13.08	20200	13.08	down	down	correct
OPK.US	OPKO Health Inc	20230713	2.12	2.12	2.07	2.09	2565300	2.09	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20230713	17.88	17.88	17.88	17.88	137	17.88
OPRA.US	Opera Limited	20230713	27	28.58	26.98	27.83	2850000	27.83	up	up	correct
OPRT.US	Oportun Financial Corporation	20230713	6.01	6.07	5.67	5.7	150200	5.7	down	down	correct
OPRX.US	OptimizeRx Corporation	20230713	14.88	14.92	14.6	14.86	66000	14.86	down	down	correct
OPT.US	Opthea Limited	20230713	3.23	3.36	3.17	3.34	5694	3.34	up	down	incorrect
OPTN.US	OptiNose Inc	20230713	0.988	1.01	0.935	0.98	483500	0.98	down	down	correct
ORGN.US	Origin Materials Inc	20230713	4.3	4.4	4.21	4.24	1385100	4.24	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20230713	0.725	0.725	0.6701	0.72	11150	0.72	down	up	incorrect
ORGO.US	Organogenesis Holdings Inc	20230713	3.65	3.749	3.58	3.67	818900	3.67	up	up	correct
ORGS.US	Orgenesis Inc	20230713	1.29	1.33	1.28	1.31	26100	1.31	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230713	8	8.1	7.8	7.85	265300	7.85	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20230713	968.99	969.86	954.02	956.06	330900	956.06	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230713	3.43	3.48	3.28	3.3	287600	3.3	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230713	19.56	19.72	19.29	19.67	6500	19.67	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230713	5.32	5.39	5.12	5.12	36500	5.12	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230713	13.77	13.8	13.61	13.76	126700	13.76	down	up	incorrect
OSIS.US	OSI Systems Inc	20230713	117.87	119.5	117.52	118.85	75500	118.85	up	down	incorrect
OSPN.US	OneSpan Inc	20230713	14.25	14.56	14.25	14.51	89100	14.51	up	up	correct
OSS.US	One Stop Systems Inc	20230713	2.858	2.98	2.858	2.89	19400	2.89	up	up	correct
OSTK.US	Overstock.com Inc	20230713	31.09	32.17	30.87	31.81	1911800	31.81	up	up	correct
OSUR.US	OraSure Technologies Inc	20230713	4.65	4.72	4.64	4.71	522700	4.71	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20230713	12.03	12.03	11.69	11.71	368700	11.71	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230713	10.91	11.25	10.85	10.92	14200	10.92	up	down	incorrect
OTECU.US	OceanTech Acquisitions I Corp. Units	20230713	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230713	0.041	0.041	0.036	0.036	11100	0.036	down	down	correct
OTEX.US	Open Text Corporation	20230713	41.22	42.08	41.11	42.04	280500	42.04	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230713	1.79	1.79	1.7	1.76	1785500	1.76	down	down	correct
OTLY.US	Oatly Group AB	20230713	2.09	2.23	2.06	2.2	4646000	2.2	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230713	0.311	0.34	0.3	0.302	675900	0.302	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230713	0.0211	0.0211	0.0211	0.0211	3200	0.0211
OTRK.US	Ontrak Inc	20230713	0.453	0.47	0.442	0.47	228240	0.47	up	up	correct
OTRKP.US	Ontrak Inc	20230713	0.501	0.55	0.501	0.55	2300	0.55	up	up	correct
OTTR.US	Otter Tail Corporation	20230713	80.98	81.39	80.51	81.11	118600	81.11	up	up	correct
OUST.US	WT	20230713	0.0774	0.1077	0.0774	0.0776	16339	0.0776	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230713	24.26	24.26	24.26	24.26	44	24.26
OVID.US	Ovid Therapeutics Inc	20230713	3.39	3.43	3.354	3.41	69600	3.41	up	up	correct
OVLY.US	Oak Valley Bancorp	20230713	24.11	25.5	24.11	25.16	14000	25.16	up	up	correct
OWSCX.US	OWSCX	20230713	18.56	18.56	18.56	18.56	0	18.56
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230713	10.92	10.93	10.92	10.93	200	10.93	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20230713	10	10	10	10	0	10
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230713	0.052	0.052	0.0501	0.0501	5400	0.0501	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20230713	1.78	1.81	1.65	1.68	4100	1.68	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230713	0.0849	0.085	0.0649	0.065	11627	0.065	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20230713	5.09	5.15	5.06	5.12	2585400	5.04	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230713	23.41	23.6	23.4	23.4	1600	23.4	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230713	24.85	24.85	24.8	24.8	5057	24.6594	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20230713	22.84	22.92	22.77	22.77	3400	22.64	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20230713	3	3.04	2.97	3.04	574900	3.005	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230713	21.75	22.11	21.75	22.11	3100	22.11	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230713	24.81	24.91	24.81	24.85	1400	24.85	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20230713	23.75	23.95	23.75	23.9	1000	23.9	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230713	10.77	10.77	10.77	10.77	300	10.77
OXUSU.US	Oxus Acquisition Corp Unit	20230713	10.81	10.81	10.81	10.81	0	10.81
OZK.US	Bank OZK	20230713	41.88	42.22	41.24	41.87	1425000	41.87	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230713	15.96	16	15.66	15.75	24300	15.75	down	down	correct
OZON.US	Ozon Holdings PLC	20230713	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20230713	14.74	14.78	14.67	14.73	4158500	14.73	down	down	correct
PAAS.US	Pan American Silver Corp	20230713	15.89	16.05	15.71	15.76	4727100	15.76	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230713	13.94	14.01	13.62	13.88	2959600	13.88	down	down	correct
PACW.US	PacWest Bancorp	20230713	8.34	8.5	8.19	8.46	5676100	8.46	up	up	correct
PAGP.US	Plains GP Holdings L.P	20230713	15.46	15.6	15.44	15.48	3349700	15.48	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230713	14.69	14.87	14.59	14.71	93300	14.71	up	up	correct
PALI.US	Palisade Bio Inc	20230713	2.17	2.17	1.92	2.04	203000	2.04	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20230713	1.83	1.92	1.76	1.82	94900	1.82	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230713	6.84	6.9	6.8	6.84	90500	6.84
PANW.US	Palo Alto Networks Inc. Common Stock	20230713	236.29	243.7	234.52	239.01	9394200	239.01	up	up	correct
PASG.US	Passage Bio Inc	20230713	0.971	1.01	0.96	1.01	138500	1.01	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230713	8.37	8.54	8.37	8.53	1300	8.53	up	up	correct
PATK.US	Patrick Industries Inc	20230713	82.69	83.81	81.81	83.63	92600	83.63	up	up	correct
PAVM.US	PAVmed Inc	20230713	0.392	0.41	0.39	0.408	260700	0.408	up	up	correct
PAX.US	Patria Investments Limited	20230713	15.25	15.425	15.14	15.39	189400	15.39	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230713	5.02	5.19	4.99	5.14	3082900	5.14	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230713	0.55	0.5695	0.5141	0.5141	2814	0.5141	down	down	correct
PAYS.US	PaySign Inc	20230713	2.31	2.36	2.28	2.33	80500	2.33	up	up	correct
PAYX.US	Paychex Inc	20230713	118.56	120.7	118.31	120.53	2545900	120.53	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230713	10.87	10.87	10.87	10.87	0	10.87
PBBK.US	PB Bankshares Inc. Common Stock	20230713	13.65	13.65	13.55	13.625	5300	13.625	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20230713	9.18	9.29	9.18	9.29	4400	9.29	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230713	14.29	14.29	14.29	14.29	57	14.29
PBLA.US	Panbela Therapeutics Inc	20230713	2.3	2.3	2.02	2.07	255600	2.07	down	down	correct
PBPB.US	Potbelly Corporation	20230713	9.17	9.1715	8.955	9.04	72511	9.04	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230713	0.381	0.45	0.351	0.434	4952700	0.434	up	up	correct
PBYI.US	Puma Biotechnology Inc	20230713	3.35	3.48	3.31	3.48	187300	3.48	up	up	correct
PCAR.US	PACCAR Inc	20230713	86.04	86.57	85.74	85.77	2127400	85.77	down	up	incorrect
PCB.US	PCB Bancorp	20230713	15.52	15.61	15.385	15.46	14856	15.46	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230713	10.85	10.85	10.85	10.85	0	10.85
PCH.US	PotlatchDeltic Corporation	20230713	53.59	53.84	53.16	53.58	269600	53.58	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20230713	36.63	37.8	36.5	37.26	490000	37.26	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230713	0.488	0.505	0.456	0.487	69700	0.487	down	down	correct
PCT.US	PureCycle Technologies Inc	20230713	10.61	11.32	10.51	10.98	2151900	10.98	up	up	correct
PCTI.US	PCTEL Inc	20230713	5.05	5.11	5.01	5.08	26100	5.08	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230713	14.5	14.5	14.5	14.5	10	14.5
PCTTW.US	PureCycle Technologies Inc	20230713	4.4	4.5	4.26	4.3	84972	4.3	down	down	correct
PCTY.US	Paylocity Holding Corporation	20230713	206.91	215.19	205.34	214.32	699100	214.32	up	up	correct
PCVX.US	Vaxcyte Inc	20230713	47.87	49.24	47.7	48.44	413500	48.44	up	up	correct
PCYG.US	Park City Group Inc	20230713	9.41	9.73	9.18	9.68	31800	9.68	up	up	correct
PCYO.US	Pure Cycle Corporation	20230713	11.11	11.43	10.75	11.08	84000	11.08	down	down	correct
PDCE.US	PDC Energy Inc	20230713	73.78	74.42	72.59	72.97	1088100	72.97	down	down	correct
PDCO.US	Patterson Companies Inc	20230713	32.63	32.85	32.53	32.82	500671	32.82	up	up	correct
PDD.US	Pinduoduo Inc	20230713	78.12	81.51	76.19	80.93	19254400	80.93	up	down	incorrect
PDEX.US	Pro	20230713	18.69	18.7	18.47	18.47	700	18.47	down	up	incorrect
PDFS.US	PDF Solutions Inc	20230713	45.52	46.29	45.52	46.06	145700	46.06	up	down	incorrect
PDLB.US	PDL Community Bancorp	20230713	9	9.08	8.65	9.02	89200	9.02	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20230713	5.19	5.25	5.115	5.18	547000	5.18	down	down	correct
PDSKX.US	PDSKX	20230713	25.51	25.51	25.51	25.51	0	25.51
PDSRX.US	PDSRX	20230713	25.43	25.43	25.43	25.43	0	25.43
PDSYX.US	PDSYX	20230713	25.74	25.74	25.74	25.74	0	25.74
PEB.US	PH	20230713	17.17	17.17	17.07	17.07	8135	17.07	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230713	19.07	19.52	19.03	19.52	4700	19.52	up	up	correct
PEBO.US	Peoples Bancorp Inc	20230713	26.92	27.32	26.82	27.04	62300	27.04	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230713	33.99	34.055	33.72	33.84	762500	33.747	down	down	correct
PEGA.US	Pegasystems Inc	20230713	55.79	56.69	55.19	56.18	235400	56.18	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230713	10.39	10.39	10.39	10.39	0	10.39
PENN.US	Penn National Gaming Inc	20230713	26.95	27.34	26.56	27.09	3502300	27.09	up	up	correct
PEP.US	PepsiCo Inc	20230713	185.8	188.06	183.26	187.53	8223095	187.53	up	down	incorrect
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230713	10.5	10.53	10.5	10.53	900	10.53	up	up	correct
PERI.US	Perion Network Ltd	20230713	36.67	36.7	35.15	35.81	635700	35.81	down	down	correct
PESI.US	Perma	20230713	9.87	10.21	9.67	9.98	38700	9.98	up	down	incorrect
PETQ.US	PetIQ Inc	20230713	15.72	15.75	15.28	15.54	104300	15.54	down	down	correct
PETS.US	PetMed Express Inc	20230713	13.39	13.62	13.21	13.55	401500	13.55	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230713	2.021	2.021	1.89	1.89	27700	1.89	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230713	0.45	0.45	0.45	0.45	101	0.45
PETZ.US	TDH Holdings Inc	20230713	1.38	1.381	1.28	1.32	33500	1.32	down	down	correct
PFALX.US	PFALX	20230713	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20230713	59.3	59.85	58.58	59.16	96800	59.16	down	down	correct
PFC.US	Premier Financial Corp	20230713	17.48	17.79	17.38	17.55	119564	17.55	up	down	incorrect
PFFLX.US	PFFLX	20230713	6.86	6.86	6.86	6.86	0	6.86
PFG.US	Principal Financial Group Inc	20230713	78.84	80.01	78.57	79.9	1251600	79.9	up	up	correct
PFIE.US	Profire Energy Inc	20230713	1.27	1.31	1.27	1.31	61800	1.31	up	down	incorrect
PFIN.US	P&F Industries Inc	20230713	6.46	6.6	6.42	6.42	12300	6.42	down	down	correct
PFIS.US	Peoples Financial Services Corp	20230713	43.26	44.36	43.26	44.36	7000	44.36	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230713	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20230713	10.88	10.88	10.74	10.76	668500	10.657	down	down	correct
PFMT.US	Performant Financial Corporation	20230713	2.66	2.81	2.58	2.8	162500	2.8	up	up	correct
PFSW.US	PFSweb Inc	20230713	4.54	4.62	4.51	4.53	16100	4.53	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230713	10.39	10.39	10.39	10.39	22000	10.39
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230713	10.33	10.33	10.33	10.33	27	10.33
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230713	0.0414	0.0549	0.0391	0.0549	11697	0.0549	up	up	correct
PFX.US	Phenixfin Corporation	20230713	37.3	37.3	37.26	37.26	448	37.26	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230713	21.25	21.25	21.25	21.25	0	21.25
PGC.US	Peapack	20230713	27.91	28.35	27.88	28.18	54500	28.18	up	up	correct
PGEN.US	Precigen Inc	20230713	1.18	1.21	1.16	1.18	874300	1.18
PGNY.US	Progyny Inc	20230713	38.72	39.25	38.52	39.19	595100	39.19	up	up	correct
PGSS.US	UN	20230713	10.72	10.72	10.72	10.72	0	10.72
PHAR.US	Pharming Group NV	20230713	12.2	12.36	12.2	12.234	22600	12.234	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230713	15	15	14.05	14.32	238900	14.32	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20230713	2.852	2.88	2.76	2.79	22500	2.79	down	down	correct
PHUN.US	Phunware Inc	20230713	0.395	0.406	0.381	0.399	2391100	0.399	up	up	correct
PHUNW.US	Phunware Inc	20230713	0.1087	0.13	0.1087	0.1098	0	0.1098	up	up	correct
PHVS.US	Pharvaris N.V	20230713	15.55	15.7	15.06	15.65	38500	15.65	up	up	correct
PI.US	Impinj Inc	20230713	88.51	91.285	88.01	90.2	289600	90.2	up	up	correct
PIIVX.US	PIIVX	20230713	40.5	40.5	40.5	40.5	0	40.5
PINC.US	Premier Inc	20230713	27.47	27.6	27.32	27.49	522100	27.49	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230713	0.204	0.209	0.191	0.202	1304400	0.202	down	up	incorrect
PIXY.US	ShiftPixy Inc	20230713	1.8	1.81	1.5	1.56	463600	1.56	down	down	correct
PKBK.US	Parke Bancorp Inc	20230713	17.19	17.19	16.87	17.01	18000	17.01	down	down	correct
PKOH.US	Park	20230713	18.95	19.33	18.9	18.98	44500	18.98	up	up	correct
PLAB.US	Photronics Inc	20230713	25.89	26.43	25.74	26.32	712200	26.32	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230713	45.14	45.88	44.83	45.66	834900	45.66	up	up	correct
PLBC.US	Plumas Bancorp	20230713	35.95	35.98	35.57	35.57	7800	35.57	down	down	correct
PLBY.US	PLBY Group Inc	20230713	1.8	1.84	1.785	1.82	625400	1.82	up	up	correct
PLCE.US	The Children's Place Inc	20230713	26.84	26.84	25.77	26.06	893000	26.06	down	down	correct
PLL.US	Piedmont Lithium Inc	20230713	59.82	60.962	59.125	59.22	240300	59.22	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230713	10.53	10.53	10.53	10.53	5100	10.53
PLMIU.US	Plum Acquisition Corp. I	20230713	10.48	10.48	10.48	10.48	0	10.48
PLMIW.US	Plum Acquisition Corp. I	20230713	0.08	0.1443	0.0643	0.0665	10312	0.0665	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20230713	57.02	57.995	56.875	57.43	89600	57.43	up	up	correct
PLPC.US	Preformed Line Products Company	20230713	167.79	174	166.85	171.9	14500	171.9	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20230713	18.77	18.92	18.41	18.5	404893	18.5	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230713	7.14	7.46	7.07	7.19	92000	7.19	up	up	correct
PLTK.US	Playtika Holding Corp	20230713	12.84	12.895	12.665	12.68	553100	12.68	down	down	correct
PLUG.US	Plug Power Inc	20230713	11.83	12.8	11.74	12.36	44991700	12.36	up	up	correct
PLUS.US	ePlus inc	20230713	57.91	58.22	57.56	58.06	63700	58.06	up	up	correct
PLXS.US	Plexus Corp	20230713	100.66	101.91	100.66	101.06	69000	101.06	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230713	8.3	8.375	8.26	8.35	963000	8.35	up	up	correct
PMAAX.US	PMAAX	20230713	9.98	9.98	9.98	9.98	0	9.98
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230713	2.86	2.87	2.8	2.8	12200	2.8	down	down	correct
PMD.US	Psychemedics Corporation	20230713	4.41	4.99	4.41	4.97	89200	4.97	up	up	correct
PMFLX.US	PMFLX	20230713	9.98	9.98	9.98	9.98	0	9.98
PMGM.US	Priveterra Acquisition Corp	20230713	7.056	8.21	7	7.5	102800	7.5	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20230713	7.67	7.67	7.67	7.67	300	7.67
PMGMW.US	Priveterra Acquisition Corp	20230713	0.08	0.1	0.08	0.08	51359	0.08
PMIFX.US	PMIFX	20230713	8.07	8.07	8.07	8.07	0	8.07
PMT.US	PC	20230713	18.5	18.69	18.49	18.57	16689	18.57	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230713	20.98	21.43	20.52	21.21	60700	21.21	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230713	7.48	7.545	7.32	7.41	252900	7.41	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230713	8.43	8.49	8.2	8.2	1800	8.2	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230713	60.8	62.42	60.04	62.23	859000	62.23	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230713	23.6	23.75	23.01	23.62	8100	23.62	up	up	correct
PNNT.US	PennantPark Investment Corporation	20230713	6.21	6.24	6.14	6.22	346400	6.22	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20230713	89.25	92.47	87.38	91.32	4800	91.32	up	up	correct
PNT.US	POINT Biopharma Global Inc	20230713	9.42	9.45	9.25	9.27	418400	9.27	down	down	correct
PNTG.US	The Pennant Group Inc	20230713	11.8	12.05	11.47	11.52	124900	11.52	down	down	correct
POAI.US	Predictive Oncology Inc	20230713	6.3	6.74	5.82	6.49	131800	6.49	up	up	correct
PODD.US	Insulet Corporation	20230713	286.83	288.09	285.23	285.75	287500	285.75	down	down	correct
POLA.US	Polar Power Inc	20230713	1.35	1.35	1.27	1.29	64700	1.29	down	down	correct
POOL.US	Pool Corporation	20230713	388.37	391.26	381.28	382.66	351700	382.66	down	down	correct
POWI.US	Power Integrations Inc	20230713	97.55	99.11	97.44	98.89	418900	98.89	up	up	correct
POWL.US	Powell Industries Inc	20230713	60.98	61.25	60.6	61.01	40500	61.01	up	up	correct
POWW.US	AMMO Inc	20230713	2.21	2.25	2.18	2.21	303600	2.21
POWWP.US	AMMO Inc	20230713	23.3	23.98	23.26	23.98	600	23.98	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230713	21.73	22.28	21.59	22.1	293300	22.1	up	up	correct
PPBT.US	Purple Biotech Ltd	20230713	1.3	1.31	1.24	1.29	191900	1.29	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20230713	24.02	25.3	23.92	25.16	2645400	25.16	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230713	10.77	10.77	10.77	10.77	100	10.77
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230713	0.1965	0.2021	0.0756	0.1501	9220	0.1501	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230713	10.75	10.75	10.75	10.75	2	10.75
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230713	0.0256	0.0272	0.0256	0.0261	4380	0.0261	up	up	correct
PPIH.US	Perma	20230713	8.87	8.92	8.87	8.87	4400	8.87
PPSI.US	Pioneer Power Solutions Inc	20230713	7.8	8.9	7.8	8.28	351600	8.28	up	up	correct
PPTA.US	Midas Gold Corp.	20230713	3.68	3.86	3.67	3.7	61400	3.7	up	up	correct
PRAA.US	PRA Group Inc	20230713	22.75	23.19	22.75	23.01	225700	23.01	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230713	1.31	1.37	1.25	1.33	2602800	1.33	up	down	incorrect
PRCH.US	Porch Group Inc	20230713	1.4	1.529	1.38	1.48	984600	1.48	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230713	38.25	38.65	37.26	37.48	260500	37.48	down	down	correct
PRDEX.US	PREDEX Funds	20230713	27.52	27.52	27.52	27.52	0	27.52
PRDO.US	Perdoceo Education Corporation	20230713	12.6	12.64	12.49	12.56	195700	12.56	down	up	incorrect
PRFT.US	Perficient Inc	20230713	88.32	90.58	87.77	90.31	221800	90.31	up	down	incorrect
PRFX.US	PainReform Ltd	20230713	7.62	7.79	5.71	5.75	668400	5.75	down	down	correct
PRGS.US	Progress Software Corporation	20230713	57.46	58.24	57.46	58.19	290600	58.19	up	up	correct
PRIM.US	Primoris Services Corporation	20230713	30.71	30.92	30.42	30.76	155163	30.76	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230713	39.9	39.9	39.9	39.9	0	39.9
PRLD.US	Prelude Therapeutics Incorporated	20230713	4.6	4.67	4.485	4.64	39100	4.64	up	up	correct
PRLVX.US	PRLVX	20230713	39.33	39.33	39.33	39.33	0	39.33
PROC.US	Procaps Group S.A. Ordinary Shares	20230713	4	4.1	4	4.05	3400	4.05	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20230713	0.1095	0.128	0.1095	0.11	716	0.11	up	up	correct
PROF.US	Profound Medical Corp	20230713	12.8	13.22	12.71	13.22	12800	13.22	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230713	13.23	13.41	13.17	13.36	3100	13.36	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20230713	7.05	7.18	6.8	6.93	49300	6.93	down	down	correct
PRPL.US	Purple Innovation Inc	20230713	3.2	3.31	3.04	3.11	838900	3.11	down	down	correct
PRPO.US	Precipio Inc	20230713	0.362	0.362	0.34	0.351	158200	0.351	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20230713	1.72	1.733	1.67	1.68	365300	1.68	down	down	correct
PRSR.US	Prospector Capital Corp	20230713	10.48	10.53	10.48	10.504	4600	10.504	up	up	correct
PRSRU.US	Prospector Capital Corp	20230713	10.5	10.51	10.44	10.44	1500	10.44	down	down	correct
PRSRW.US	Prospector Capital Corp	20230713	0.1	0.1117	0.0901	0.1001	13751	0.1001	up	up	correct
PRTA.US	Prothena Corporation plc	20230713	68.06	69.555	67.61	68.72	326900	68.72	up	up	correct
PRTC.US	PureTech Health plc	20230713	27.93	28.5	27.79	28.45	2200	28.45	up	up	correct
PRTG.US	Portage Biotech Inc	20230713	3.5	3.5	3.45	3.465	2000	3.465	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230713	3.84	3.893	3.715	3.78	12900	3.78	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230713	2.19	2.21	2.19	2.2	218000	2.2	up	up	correct
PRTS.US	CarParts.com Inc	20230713	4.71	4.71	4.55	4.65	514400	4.65	down	up	incorrect
PRVA.US	Privia Health Group Inc	20230713	24.55	25.465	24.42	25.12	761000	25.12	up	up	correct
PSA.US	PQ	20230713	18.1	18.14	17.98	18.14	12583	18.14	up	up	correct
PSEC.US	Prospect Capital Corporation	20230713	6.48	6.52	6.47	6.5	1090100	6.5	up	up	correct
PSHG.US	Performance Shipping Inc	20230713	0.82	0.85	0.82	0.85	79600	0.85	up	up	correct
PSMT.US	PriceSmart Inc	20230713	76.56	77.39	76.15	76.4	188300	76.4	down	down	correct
PSNL.US	Personalis Inc	20230713	2.39	2.414	2.16	2.19	243900	2.19	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20230713	16.84	16.84	16.84	16.84	0	16.84
PSTV.US	Plus Therapeutics Inc	20230713	2.2	2.47	2.07	2.15	156100	2.15	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230713	2	2.09	1.969	1.99	443817	1.99	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230713	1.03	1.11	1.03	1.05	88800	1.05	up	up	correct
PTC.US	PTC Inc	20230713	144	146.03	143.68	145.47	546800	145.47	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230713	40.41	40.41	39.67	39.82	535800	39.82	down	down	correct
PTDEX.US	PREDEX	20230713	27.67	27.67	27.67	27.67	0	27.67
PTE.US	PolarityTE Inc	20230713	0.082	0.0849	0.07	0.07	13747	0.07	down	down	correct
PTEN.US	Patterson	20230713	13.87	14.22	13.78	14.08	2807300	14.08	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230713	20.53	21.96	20.5	21.395	1606000	21.395	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20230713	2.041	2.14	2.04	2.14	1600	2.14	up	down	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20230713	0.0336	0.0336	0.0336	0.0336	150	0.0336
PTLO.US	Portillo's Inc. Class A Common Stock	20230713	23.85	23.99	23.54	23.65	478200	23.65	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20230713	20.49	20.87	20.49	20.65	19800	20.65	up	up	correct
PTNR.US	Partner Communications Company Ltd	20230713	4.05	4.05	4.05	4.05	147	4.05
PTON.US	Peloton Interactive Inc	20230713	9.57	9.73	9.41	9.6	11342100	9.6	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20230713	3.02	4.17	3.02	3.54	1907200	3.54	up	down	incorrect
PTRA.US	Proterra Inc	20230713	1.3	1.43	1.29	1.42	2412300	1.42	up	up	correct
PTRS.US	Partners Bancorp	20230713	6.28	6.28	6.12	6.17	7300	6.17	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230713	26.31	26.54	25.2	25.25	23700	25.25	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230713	7.85	7.97	7.77	7.95	151900	7.95	up	up	correct
PUBM.US	PubMatic Inc	20230713	19.25	19.725	19.23	19.53	335400	19.53	up	up	correct
PUCK.US	Goal Acquisitions Corp	20230713	10.41	10.41	10.41	10.41	0	10.41
PUCKU.US	Goal Acquisitions Corp	20230713	10.36	10.36	10.36	10.36	0	10.36
PUCKW.US	Goal Acquisitions Corp	20230713	0.0285	0.0285	0.0265	0.0265	27342	0.0265	down	down	correct
PULM.US	Pulmatrix Inc	20230713	2.71	2.73	2.58	2.68	14700	2.68	down	down	correct
PUYI.US	Puyi Inc	20230713	6.16	6.57	6.1	6.2	1900	6.2	up	up	correct
PVBC.US	Provident Bancorp Inc	20230713	8.8	9.08	8.79	8.9	62800	8.9	up	up	correct
PWDEX.US	PREDEX	20230713	27.67	27.67	27.67	27.67	0	27.67
PWFL.US	PowerFleet Inc	20230713	2.98	3.03	2.93	2.99	26200	2.99	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230713	24.59	24.65	24.39	24.47	8700	24.47	down	down	correct
PWP.US	Perella Weinberg Partners	20230713	9.21	9.325	9.05	9.18	271600	9.18	down	up	incorrect
PXLW.US	Pixelworks Inc	20230713	1.7	1.72	1.63	1.7	283200	1.7
PXS.US	Pyxis Tankers Inc	20230713	3.84	4.05	3.78	3.81	38900	3.81	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20230713	23.867	23.867	23.77	23.77	600	23.77	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20230713	1.37	1.37	1.37	1.37	1500	1.37
PYCR.US	Paycor HCM Inc. Common Stock	20230713	25.24	25.83	25.14	25.63	243500	25.63	up	up	correct
PYPD.US	PolyPid Ltd	20230713	0.389	0.389	0.37	0.38	25000	0.38	down	down	correct
PYPL.US	PayPal Holdings Inc	20230713	71.37	72.735	71	72.39	14536300	72.39	up	up	correct
PYR.US	PyroGenesis Canada Inc	20230713	0.701	0.703	0.695	0.7	6300	0.7	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230713	2.75	2.82	2.73	2.78	191900	2.78	up	up	correct
PZZA.US	Papa John's International Inc	20230713	77.38	77.96	75.55	75.55	629900	75.55	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230713	120	123.42	119.88	123.12	9823000	123.12	up	up	correct
QCRH.US	QCR Holdings Inc	20230713	43.21	43.75	43.05	43.5	55100	43.5	up	down	incorrect
QDEL.US	Quidel Corporation	20230713	87.4	87.85	87.03	87.52	190900	87.52	up	down	incorrect
QFIN.US	360 DigiTech Inc	20230713	18.99	19.44	18.93	19.43	845800	19.43	up	up	correct
QH.US	Quhuo Limited	20230713	1.97	2.2	1.97	2.09	56300	2.09	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230713	4.86	5.09	4.86	5.05	258200	5.05	up	up	correct
QIWI.US	QIWI plc	20230713	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230713	0.95	1	0.95	0.996	27400	0.996	up	down	incorrect
QLI.US	Qilian International Holding Group Limited	20230713	0.87	0.87	0.87	0.87	400	0.87
QLYS.US	Qualys Inc	20230713	128.98	131.72	128.98	129.96	190100	129.96	up	up	correct
QMCO.US	Quantum Corporation	20230713	1.08	1.12	1.07	1.11	447700	1.11	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230713	5.688	5.9988	5.6412	5.7024	15676	5.7024	up	up	correct
QNST.US	QuinStreet Inc	20230713	8.97	9.42	8.65	9.09	773200	9.09	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230713	25	25.14	24.98	25.06	87800	25.06	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20230713	7.5	7.5	7.3	7.5	50300	7.5
QRTEA.US	Qurate Retail Inc	20230713	1.13	1.18	1.09	1.16	4117400	1.16	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20230713	8.05	8.05	7.43	7.43	2300	7.43	down	down	correct
QRTEP.US	Qurate Retail Inc	20230713	36	37.01	35.4	36.9	32100	36.9	up	down	incorrect
QRVO.US	Qorvo Inc	20230713	106.05	107.3	105.05	106.87	952200	106.87	up	up	correct
QSI.US	Quantum	20230713	2.43	2.67	2.38	2.58	3954900	2.58	up	up	correct
QSIAW.US	Quantum	20230713	0.35	0.35	0.3464	0.3499	5020	0.3499	down	down	correct
QTRX.US	Quanterix Corporation	20230713	24.89	25	24.46	24.65	176600	24.65	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230713	1.27	1.48	1.26	1.4	4989000	1.4	up	up	correct
QUIK.US	QuickLogic Corporation	20230713	9.17	9.3	8.91	8.91	40500	8.91	down	up	incorrect
QURE.US	uniQure N.V	20230713	11.13	11.2	10.92	10.95	811600	10.95	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20230713	14.91	14.92	14.9	14.91	625000	14.91
RAIL.US	FreightCar America Inc	20230713	3.08	3.12	2.93	2.95	30500	2.95	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20230713	1.21	1.3	1.2	1.27	562900	1.27	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230713	4.25	4.43	4.165	4.35	31800	4.35	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20230713	21.03	21.66	20.77	21.12	124800	21.12	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230713	44.21	45	43.61	44.17	337100	44.17	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230713	2.09	2.15	2.02	2.07	44700	2.07	down	down	correct
RBB.US	RBB Bancorp	20230713	12.68	13.04	12.58	12.92	39000	12.92	up	up	correct
RBBN.US	Ribbon Communications Inc	20230713	2.92	3.06	2.88	3.01	583500	3.01	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230713	43.65	44.34	43.65	44.19	10500	44.19	up	up	correct
RBCN.US	Rubicon Technology Inc	20230713	1.35	1.35	1.35	1.35	100	1.35
RBKB.US	Rhinebeck Bancorp Inc	20230713	6.71	6.91	6.591	6.89	5600	6.89	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20230713	1.18	1.19	1.17	1.18	35200	1.18
RCEL.US	AVITA Medical Inc	20230713	17.74	20.93	17.57	20.79	950300	20.79	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230713	9.7	9.7	9.7	9.7	0	9.7
RCICX.US	Resource Credit Income Fund Class C	20230713	9.81	9.81	9.81	9.81	0	9.81
RCIIX.US	Resource Credit Income Fund Class I Shar	20230713	9.71	9.71	9.71	9.71	0	9.71
RCILX.US	RCILX	20230713	9.7	9.7	9.7	9.7	0	9.7
RCIWX.US	Resource Credit Income Fund Class W Shar	20230713	9.69	9.69	9.69	9.69	0	9.69
RCKT.US	Rocket Pharmaceuticals Inc	20230713	19.95	20.1	19.66	19.92	401700	19.92	down	down	correct
RCKY.US	Rocky Brands Inc	20230713	21.58	21.58	21.27	21.4	10400	21.4	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230713	10.53	17	10.43	10.72	759900	10.72	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230713	10.57	15	10.57	14	9800	14	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20230713	0.0785	0.15	0.0679	0.0872	42623	0.0872	up	up	correct
RCM.US	R1 RCM Inc	20230713	17.9	18.12	17.74	18.06	1420000	18.06	up	up	correct
RCMT.US	RCM Technologies Inc	20230713	19.45	19.99	19.45	19.62	49300	19.62	up	up	correct
RCON.US	Recon Technology Ltd	20230713	0.4	0.41	0.39	0.4	134400	0.4
RCRT.US	Recruiter.com Group Inc. Common Stock	20230713	0.2223	0.2399	0.2223	0.226	120200	0.226	up	up	correct
RDCM.US	RADCOM Ltd	20230713	10.94	10.94	10.35	10.66	3800	10.66	down	down	correct
RDFN.US	Redfin Corporation	20230713	15.79	17.37	15.57	17.01	8344700	17.01	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230713	1.5	1.51	1.35	1.46	234600	1.46	down	down	correct
RDI.US	Reading International Inc	20230713	2.56	2.69	2.56	2.69	11300	2.69	up	up	correct
RDIB.US	Reading International Inc	20230713	21.09	21.45	20.45	20.88	21320	20.88	down	down	correct
RDNT.US	RadNet Inc	20230713	30.99	31.125	30.515	30.59	421600	30.59	down	down	correct
RDVT.US	Red Violet Inc	20230713	21.36	21.42	21.21	21.3	7100	21.3	down	down	correct
RDWR.US	Radware Ltd	20230713	19.91	20.35	19.91	20.29	73600	20.29	up	down	incorrect
REAL.US	The RealReal Inc	20230713	2.65	2.94	2.55	2.77	7923500	2.77	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230713	1.84	1.95	1.84	1.88	78800	1.88	up	up	correct
REE.US	REE Automotive Ltd.	20230713	0.405	0.41	0.391	0.391	501500	0.391	down	down	correct
REED.US	Reed's Inc	20230713	2.75	2.75	2.31	2.62	10886	2.62	down	down	correct
REFR.US	Research Frontiers Incorporated	20230713	1.62	1.7	1.62	1.7	14200	1.7	up	up	correct
REG.US	Regency Centers Corporation	20230713	63.05	63.54	62.7	63.41	1052300	63.41	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230713	722.57	730.83	720	720.98	413000	720.98	down	up	incorrect
REKR.US	Rekor Systems Inc	20230713	3.11	3.37	2.85	2.94	1596700	2.94	down	down	correct
RELI.US	Reliance Global Group Inc	20230713	4.62	4.65	4.4	4.49	9200	4.49	down	down	correct
RELIW.US	Reliance Global Group Inc	20230713	0.1431	0.1518	0.0901	0.1518	1065	0.1518	up	up	correct
RELL.US	Richardson Electronics Ltd	20230713	15.1	15.56	15.05	15.31	125300	15.31	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20230713	19.24	19.98	19.24	19.95	687300	19.95	up	up	correct
REPL.US	Replimune Group Inc	20230713	20.23	20.74	20.02	20.48	369800	20.48	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230713	109.25	110.721	107.18	107.71	341900	107.71	down	down	correct
RETO.US	ReTo Eco	20230713	1.54	1.79	1.46	1.56	773300	1.56	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20230713	27.92	27.92	27.56	27.68	221100	27.68	down	down	correct
RFIL.US	RF Industries Ltd	20230713	4.04	4.1	4	4.07	6100	4.07	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230713	21.83	21.895	21.83	21.83	600	21.83
RGCO.US	RGC Resources Inc	20230713	19.19	19.21	18.91	19.07	26550	18.8725	down	down	correct
RGEN.US	Repligen Corporation	20230713	151.38	151.52	148.39	149.13	560700	149.13	down	down	correct
RGLD.US	Royal Gold Inc	20230713	122.52	123.38	121.52	122.32	360900	122.32	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230713	1.46	1.53	1.45	1.5	8900	1.5	up	up	correct
RGNX.US	REGENXBIO Inc	20230713	19.38	19.38	18.88	19.07	382700	19.07	down	down	correct
RGP.US	Resources Connection Inc	20230713	16.08	16.26	16.02	16.22	129400	16.22	up	down	incorrect
RIBT.US	RiceBran Technologies	20230713	1.05	1.05	1	1.03	22200	1.03	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230713	69.59	70.28	68.5	69.37	86500	69.37	down	down	correct
RIDE.US	Lordstown Motors Corp	20230713	2.32	2.67	2.31	2.35	145386	2.35	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230713	1.31	1.35	1.3	1.31	986900	1.31
RILY.US	B. Riley Financial Inc	20230713	48.49	50.48	48.32	50.17	266000	50.17	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230713	21.24	21.75	21.24	21.7	16900	21.7	up	down	incorrect
RILYM.US	RILYM	20230713	23.5	23.68	23.43	23.51	9500	23.51	up	up	correct
RILYN.US	B. Riley Financial Inc	20230713	21.16	21.58	21.113	21.43	6800	21.43	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20230713	20.95	21.498	20.919	21.274	12800	21.274	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230713	19.7	20.14	19.5	20.02	15800	20.02	up	up	correct
RIOT.US	Riot Blockchain Inc	20230713	17.87	20.53	17.82	20.29	53242000	20.29	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230713	25.82	26.89	25.18	25.52	100021300	25.52	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230713	4.33	4.56	4.33	4.51	45200	4.51	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20230713	6.12	6.82	6.12	6.64	8664500	6.64	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230713	13	13.03	12.65	12.68	950700	12.68	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20230713	2.95	2.98	2.81	2.82	91088	2.82	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230713	5.93	5.95	5.52	5.89	36600	5.89	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230713	10.81	11.07	10.81	11.04	6600	11.04	up	down	incorrect
RMBL.US	RumbleON Inc	20230713	10.89	11.04	10.03	10.03	257500	10.03	down	up	incorrect
RMBS.US	Rambus Inc	20230713	61.76	65.09	61.76	64.89	2017300	64.89	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230713	5.39	5.75	5.37	5.73	11200	5.73	up	down	incorrect
RMGC.US	RMG Acquisition Corp. III	20230713	11.4	11.45	11.35	11.36	7400	11.36	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20230713	11	11	11	11	10	11
RMGCW.US	RMG Acquisition Corp. III	20230713	0.085	0.085	0.0667	0.0805	107027	0.0805	down	down	correct
RMNI.US	Rimini Street Inc	20230713	4.97	5.32	4.83	5.25	401100	5.25	up	down	incorrect
RMR.US	The RMR Group Inc	20230713	24.24	24.44	23.99	24.39	95400	24.39	up	up	correct
RMTI.US	Rockwell Medical Inc	20230713	5.9	5.9	4.07	4.11	4578300	4.11	down	down	correct
RNA.US	Avidity Biosciences Inc	20230713	11.26	11.33	11.06	11.08	352976	11.08	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230713	2.63	2.74	2.54	2.64	114500	2.64	up	up	correct
RNLX.US	Renalytix Plc	20230713	3.91	4.038	3.85	3.86	273100	3.86	down	down	correct
RNST.US	Renasant Corporation	20230713	28.24	28.59	27.96	28.36	167900	28.36	up	up	correct
RNW.US	Renew Energy Global PLC	20230713	5.72	5.96	5.7	5.78	841800	5.78	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230713	0.82	0.83	0.8	0.8	9200	0.8	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20230713	2.23	2.4	2.22	2.29	201000	2.29	up	up	correct
ROAD.US	Construction Partners Inc	20230713	28.23	28.94	27.96	28.82	277200	28.82	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20230713	61.84	62.66	61.64	62.16	93700	62.16	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20230713	13.92	14.03	13.8	13.88	818200	13.88	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230713	11.54	11.7	11.3	11.6	9137500	11.6	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230713	3	3.0716	2.96	3	305773	3
ROKU.US	Roku Inc	20230713	77.36	77.5	75.16	76.41	6031500	76.41	down	down	correct
ROOT.US	Root Inc	20230713	10.72	11.1	10.45	10.71	149483	10.71	down	up	incorrect
ROST.US	Ross Stores Inc	20230713	111.47	112.1	111.16	111.48	1943900	111.48	up	up	correct
ROVR.US	Rover Group Inc	20230713	5.23	5.25	5.11	5.12	577000	5.12	down	down	correct
RPAY.US	Repay Holdings Corporation	20230713	7.71	7.99	7.69	7.92	305900	7.92	up	down	incorrect
RPD.US	Rapid7 Inc	20230713	42.57	44.435	42.37	43.87	1496600	43.87	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230713	7.23	7.4	7.08	7.23	110600	7.23
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230713	1.03	1.03	0.98	1.03	18100	1.03
RPRX.US	Royalty Pharma plc	20230713	31.37	31.47	30.66	30.71	2111900	30.71	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230713	11.13	11.32	10.81	11.01	54600	11.01	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20230713	48.31	48.6	48.31	48.5	3600	48.5	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230713	15.07	15.27	14.73	14.77	265800	14.77	down	down	correct
RRR.US	Red Rock Resorts Inc	20230713	48.73	49.52	48.66	48.68	368500	48.68	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230713	1.56	1.59	1.51	1.56	82202	1.56
RSSS.US	Research Solutions Inc	20230713	2.05	2.07	2.05	2.06	2400	2.06	up	up	correct
RSVR.US	Reservoir Media Inc	20230713	5.944	5.999	5.9	5.95	49200	5.95	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20230713	1.5	1.64	1.32	1.64	3100	1.64	up	down	incorrect
RUBY.US	Rubius Therapeutics Inc	20230713	0.0207	0.0214	0.0197	0.0197	174466	0.0197	down	down	correct
RUN.US	Sunrun Inc	20230713	19.29	19.925	19.19	19.89	8742800	19.89	up	up	correct
RUSHA.US	Rush Enterprises Inc	20230713	60.39	60.99	59.89	60.85	159400	60.85	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230713	67.51	68.11	67.37	67.75	30900	67.75	up	up	correct
RVMD.US	Revolution Medicines Inc	20230713	26.89	27.085	26.5	26.53	650300	26.53	down	down	correct
RVNC.US	Revance Therapeutics Inc	20230713	23.43	23.68	22.72	23.23	1877200	23.23	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230713	4.88	5.04	4.85	5	138800	5	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230713	1.4	1.4	1.315	1.39	23812	1.39	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230713	5.12	5.19	5.09	5.18	16600	5.18	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230713	12.43	12.73	12.23	12.59	185500	12.59	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230713	0.78	0.8	0.78	0.796	128600	0.796	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230713	11.98	13	10.59	12.435	27160400	12.435	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230713	30.97	31.44	30.32	30.96	180300	30.96	down	up	incorrect
RXT.US	Rackspace Technology Inc	20230713	2.59	2.74	2.515	2.67	1391342	2.67	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230713	111.35	112.75	110.2	111.4	752600	111.4	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230713	16.53	16.8	15.77	16.05	486300	16.05	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230713	25.47	25.68	25.47	25.68	16300	25.68	up	down	incorrect
RZLT.US	Rezolute Inc	20230713	2.01	2.04	1.96	2.04	10500	2.04	up	up	correct
SABR.US	Sabre Corporation	20230713	3.93	4.02	3.83	3.88	5803300	3.88	down	down	correct
SABRP.US	Sabre Corporation	20230713	57.03	58.56	56.577	56.577	3700	56.577	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230713	0.851	0.92	0.851	0.898	35100	0.898	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20230713	0.12	0.12	0.12	0.12	1396	0.12
SAFT.US	Safety Insurance Group Inc	20230713	69.3	69.7	68.45	68.63	50000	68.63	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20230713	47.94	48.72	47.48	47.59	475700	47.59	down	down	correct
SAIA.US	Saia Inc	20230713	360.94	364.26	356.65	363.12	348900	363.12	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230713	24.37	24.95	24.37	24.76	105000	24.76	up	down	incorrect
SALM.US	Salem Media Group Inc	20230713	0.93	0.95	0.93	0.93	21500	0.93
SAMG.US	Silvercrest Asset Management Group Inc	20230713	20.81	20.94	20.58	20.6	8500	20.6	down	down	correct
SANA.US	Sana Biotechnology Inc	20230713	6.28	6.28	5.92	5.93	815257	5.93	down	down	correct
SANM.US	Sanmina Corporation	20230713	63.35	64.6	63.29	64.36	339900	64.36	up	up	correct
SANW.US	S&W Seed Company	20230713	1.23	1.27	1.23	1.24	18400	1.24	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20230713	23.31	23.82	23.01	23.42	344000	23.42	up	up	correct
SATS.US	EchoStar Corporation	20230713	19	19.3	18.97	19.25	184400	19.25	up	up	correct
SAVA.US	Cassava Sciences Inc	20230713	22.1	22.54	21.82	21.92	988200	21.92	down	up	incorrect
SBAC.US	SBA Communications Corporation	20230713	242.76	244.18	239.58	243.85	867100	243.85	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230713	23.93	24.42	23.72	24	783400	24	up	up	correct
SBET.US	Sharplink Gaming Ltd	20230713	2.91	2.95	2.7	2.85	44200	2.85	down	down	correct
SBFG.US	SB Financial Group Inc	20230713	13.09	13.52	13.09	13.45	6300	13.45	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230713	13.7	14.39	13.66	14.05	426200	14.05	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20230713	17.83	18.29	17.75	18.13	1309300	18.13	up	up	correct
SBNY.US	Signature Bank	20230713	0.1969	0.213	0.18	0.1874	1594298	0.1874	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230713	12.43	12.54	12.38	12.5	2008600	12.5	up	up	correct
SBSI.US	Southside Bancshares Inc	20230713	26.43	26.92	26.33	26.78	166800	26.78	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230713	5.7	5.71	5.64	5.65	20900	5.65	down	down	correct
SBUX.US	Starbucks Corporation	20230713	101.51	102.2	101.3	101.6	4511700	101.6	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230713	10.37	10.48	10.37	10.43	590885	10.43	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20230713	10.165	10.165	10.165	10.165	0	10.165
SCAQW.US	Stratim Cloud Acquisition Corp	20230713	0.002	0.002	0.0008	0.0019	41618	0.0019	down	up	incorrect
SCHL.US	Scholastic Corporation	20230713	39.14	39.69	38.89	39.63	75100	39.63	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230713	30.49	30.73	30.135	30.64	200346	30.4525	up	up	correct
SCKT.US	Socket Mobile Inc	20230713	1.51	1.51	1.47	1.5	9800	1.5	down	down	correct
SCOR.US	comScore Inc	20230713	0.8	0.85	0.78	0.81	157200	0.81	up	up	correct
SCPH.US	scPharmaceuticals Inc	20230713	8.67	8.82	8.47	8.5	397100	8.5	down	down	correct
SCPL.US	SciPlay Corporation	20230713	19.89	19.95	19.82	19.84	111000	19.84	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230713	0.05	0.051	0.05	0.051	600	0.051	up	up	correct
SCSC.US	ScanSource Inc	20230713	29.47	29.67	29.34	29.6	58000	29.6	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20230713	24.06	24.06	23.11	23.24	239600	23.24	down	down	correct
SCWX.US	SecureWorks Corp	20230713	7.45	7.47	7.36	7.44	68600	7.44	down	down	correct
SCYX.US	SCYNEXIS Inc	20230713	2.65	2.77	2.615	2.74	277900	2.74	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230713	10.42	10.44	10.39	10.439	3800	10.439	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20230713	10.5	10.5	10.5	10.5	100	10.5
SDACW.US	Sustainable Development Acquisition I Corp	20230713	0.027	0.0292	0.027	0.0292	35130	0.0292	up	up	correct
SDC.US	SmileDirectClub Inc	20230713	0.73	0.78	0.68	0.779	3366500	0.779	up	down	incorrect
SDGR.US	Schrödinger Inc	20230713	54.58	55.14	52.645	54.01	1811500	54.01	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230713	8.36	9.96	8.36	9.37	1310200	9.37	up	up	correct
SEAC.US	SeaChange International Inc	20230713	8.05	8.21	8.01	8.21	3600	8.21	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230713	7.97	8.19	7.97	8.11	806100	8.11	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230713	2.2	2.2	1.91	1.91	5700	1.91	down	down	correct
SECO.US	Secoo Holding Limited	20230713	0.8	0.83	0.79	0.795	51000	0.795	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230713	274.95	275.04	267.69	272.01	699200	272.01	down	down	correct
SEED.US	Origin Agritech Limited	20230713	4.15	4.43	4.05	4.39	68600	4.39	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20230713	1.36	1.38	1.23	1.33	1114300	1.33	down	down	correct
SEER.US	Seer Inc	20230713	5	5.17	4.9	5.17	253435	5.17	up	up	correct
SEIC.US	SEI Investments Company	20230713	61.26	62.21	61.16	62.1	566300	62.1	up	up	correct
SELB.US	Selecta Biosciences Inc	20230713	1.14	1.16	1.08	1.1	583400	1.1	down	down	correct
SELF.US	Global Self Storage Inc	20230713	4.91	4.99	4.9	4.95	29500	4.95	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20230713	35.5	37.24	35.35	36.5	90400	36.5	up	up	correct
SENEB.US	Seneca Foods Corporation	20230713	36.55	36.55	36.4	36.45	1900	36.45	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230713	3.35	3.35	3.25	3.265	15400	3.265	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230713	35.75	35.75	35.75	35.75	73	35.75
SFBS.US	ServisFirst Bancshares Inc	20230713	42.5	44.04	42	43.05	215742	43.05	up	up	correct
SFIX.US	Stitch Fix Inc	20230713	4.36	4.37	4.165	4.2	1709900	4.2	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230713	38	38.45	37.755	38.26	1161483	38.26	up	up	correct
SFNC.US	Simmons First National Corporation	20230713	17.71	18.08	17.7	17.93	504000	17.93	up	up	correct
SFST.US	Southern First Bancshares Inc	20230713	25.1	25.25	24.63	24.98	22700	24.98	down	down	correct
SFT.US	Shift Technologies Inc	20230713	2.44	2.44	2.1	2.42	467846	2.42	down	up	incorrect
SGA.US	Saga Communications Inc	20230713	21.07	21.33	21.05	21.33	1800	21.33	up	up	correct
SGBX.US	SG Blocks Inc	20230713	1.2	1.24	1.12	1.22	57500	1.22	up	up	correct
SGC.US	Superior Group of Companies Inc	20230713	10.62	10.75	10.38	10.65	20000	10.65	up	up	correct
SGEN.US	Seagen Inc	20230713	196.19	197.29	195.81	197.15	760200	197.15	up	up	correct
SGH.US	SMART Global Holdings Inc	20230713	27.46	27.7	27.14	27.68	781400	27.68	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20230713	7.53	8.06	7.377	7.8	107100	7.8	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230713	10.45	10.45	10.45	10.45	0	10.45
SGMA.US	SigmaTron International Inc	20230713	3.25	3.33	3.2	3.32	13600	3.32	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20230713	40.96	41.405	39.87	40.19	502000	40.19	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20230713	1.43	1.48	1.41	1.44	1468600	1.44	up	up	correct
SGRP.US	SPAR Group Inc	20230713	1.25	1.25	1.21	1.21	2800	1.21	down	down	correct
SGRY.US	Surgery Partners Inc	20230713	43.95	44.6	43.65	44.54	697900	44.54	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20230713	21.5	21.842	21.18	21.41	35500	21.41	down	down	correct
SHBI.US	Shore Bancshares Inc	20230713	11.75	11.92	11.75	11.85	125800	11.85	up	up	correct
SHC.US	Sotera Health Company	20230713	18.54	18.78	18.311	18.74	446700	18.74	up	up	correct
SHCR.US	Sharecare Inc	20230713	1.75	1.775	1.72	1.74	587600	1.74	down	down	correct
SHCRW.US	Sharecare Inc	20230713	0.145	0.145	0.143	0.145	15200	0.145
SHEN.US	Shenandoah Telecommunications Company	20230713	18.85	18.94	18.72	18.84	81400	18.84	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230713	5.47	5.51	5.41	5.46	77400	5.46	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230713	24.72	25.98	24.6	25.95	2901800	25.95	up	up	correct
SHO.US	PI	20230713	18.57	18.6	18.55	18.55	4479	18.55	down	down	correct
SHOO.US	Steven Madden Ltd	20230713	33.29	33.54	32.99	33.24	587800	33.24	down	down	correct
SHPW.US	WT	20230713	0.0164	0.0164	0.012	0.015	19549	0.015	down	down	correct
SHYF.US	The Shyft Group Inc	20230713	21.3	21.63	21.11	21.13	134300	21.13	down	up	incorrect
SIBN.US	SI	20230713	27.52	27.86	26.51	26.88	450400	26.88	down	up	incorrect
SIEB.US	Siebert Financial Corp	20230713	2.51	2.52	2.45	2.49	20900	2.49	down	down	correct
SIEN.US	Sientra Inc	20230713	3.9	3.98	3.66	3.88	360100	3.88	down	up	incorrect
SIFY.US	Sify Technologies Limited	20230713	2.28	2.85	2.24	2.75	1430900	2.75	up	up	correct
SIGA.US	SIGA Technologies Inc	20230713	5.12	5.12	4.98	5.01	340900	5.01	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20230713	93.26	93.56	92.23	93.44	273900	93.44	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20230713	16.53	16.87	16.53	16.838	4000	16.838	up	up	correct
SILC.US	Silicom Ltd	20230713	36.53	37.09	36.53	36.97	13400	36.97	up	down	incorrect
SILK.US	Silk Road Medical Inc	20230713	23.3	23.51	21.55	21.68	1921300	21.68	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20230713	63.72	64.38	62.9	63.19	568100	63.19	down	down	correct
SINT.US	Sintx Technologies Inc	20230713	1.49	1.5	1.37	1.43	98600	1.43	down	up	incorrect
SIOX.US	Sio Gene Therapies Inc	20230713	0.4082	0.4082	0.395	0.4042	128406	0.4042	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20230713	4.8	4.92	4.78	4.89	9727234	4.89	up	up	correct
SISI.US	Shineco Inc	20230713	0.3	0.33	0.28	0.306	1208700	0.306	up	down	incorrect
SITM.US	SiTime Corporation	20230713	127.95	132.05	127.17	130.78	213400	130.78	up	up	correct
SJ.US	Scienjoy Holding Corporation	20230713	2.8	2.88	2.78	2.8	4913	2.8
SKIN.US	The Beauty Health Company	20230713	8.7	8.79	8.5	8.55	1081300	8.55	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20230713	8.8	9.3289	8.8	9.16	310076	9.16	up	up	correct
SKYW.US	SkyWest Inc	20230713	41.68	41.8	41.1	41.47	350600	41.47	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230713	162.71	166.94	162.25	165.24	308800	165.24	up	up	correct
SLAMU.US	Slam Corp	20230713	10.677	10.677	10.677	10.677	0	10.677
SLAMW.US	Slam Corp	20230713	0.19	0.19	0.19	0.19	198	0.19
SLDB.US	Solid Biosciences Inc	20230713	5.06	5.13	5	5.1	12400	5.1	up	up	correct
SLGC.US	Somalogic Inc	20230713	2.39	2.54	2.38	2.39	644400	2.39
SLGCW.US	SomaLogic Inc	20230713	0.3215	0.322	0.3215	0.322	744	0.322	up	up	correct
SLGG.US	Super League Gaming Inc	20230713	0.4	0.417	0.382	0.386	389800	0.386	down	down	correct
SLGL.US	Sol	20230713	3.12	3.26	3.12	3.22	4800	3.22	up	up	correct
SLGN.US	Silgan Holdings Inc	20230713	47.86	48.12	47.42	47.44	347600	47.44	down	down	correct
SLM.US	SLM Corporation	20230713	16.67	16.7	16.53	16.63	3446900	16.63	down	down	correct
SLMBP.US	SLM Corporation	20230713	56.11	56.68	56.06	56.2	6100	56.2	up	up	correct
SLN.US	Silence Therapeutics plc	20230713	6.06	6.67	5.83	5.97	19200	5.97	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230713	5.23	5.35	5.22	5.27	3100	5.27	up	up	correct
SLNH.US	Soluna Holdings Inc	20230713	0.25	0.28	0.25	0.27	3058000	0.27	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230713	2.12	2.18	1.99	2.18	2600	2.18	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20230713	5.34	5.42	5.1	5.27	41400	5.27	down	down	correct
SLP.US	Simulations Plus Inc	20230713	45.82	47.16	45.5	46.96	85700	46.96	up	up	correct
SLRC.US	SLR Investment Corp	20230713	14.6	14.67	14.55	14.59	354600	14.59	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20230713	1.19	1.19	1.05	1.12	70400	1.12	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230713	1.8	1.87	1.79	1.83	98000	1.83	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20230713	10.39	10.39	10.39	10.39	0	10.39
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230713	10.645	10.645	10.645	10.645	0	10.645
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230713	10.75	10.75	10.75	10.75	0	10.75
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20230713	0.0589	0.0696	0.0361	0.0361	4972	0.0361	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20230713	40.09	40.74	39.42	40.24	17100	40.24	up	up	correct
SMBK.US	SmartFinancial Inc	20230713	22.25	22.49	22.25	22.41	10600	22.41	up	up	correct
SMCI.US	Super Micro Computer Inc	20230713	280.26	295.39	279.21	294.05	3065100	294.05	up	up	correct
SMID.US	Smith	20230713	24.39	24.6	23.14	24.6	6800	24.6	up	up	correct
SMIT.US	Schmitt Industries Inc	20230713	0.0131	0.0131	0.0131	0.0131	1018	0.0131
SMLR.US	Semler Scientific Inc. Common Stock	20230713	25.81	26.195	25.55	25.7	17500	25.7	down	down	correct
SMMF.US	Summit Financial Group Inc	20230713	20.7	20.74	20.55	20.69	14800	20.69	down	down	correct
SMMT.US	Summit Therapeutics Inc	20230713	2.11	2.265	2.11	2.2	1032400	2.2	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20230713	36.5	36.68	36.24	36.26	439100	36.26	down	down	correct
SMSI.US	Smith Micro Software Inc	20230713	1.14	1.21	1.13	1.2	229300	1.2	up	up	correct
SMTC.US	Semtech Corporation	20230713	27.99	29.26	27.85	29.15	1841000	29.15	up	up	correct
SMTI.US	Sanara MedTech Inc	20230713	39.49	40	39.1	39.15	6400	39.15	down	down	correct
SNAX.US	Stryve Foods Inc	20230713	9.45	9.78	7.8	8.52	33520	8.52	down	up	incorrect
SNAXW.US	Stryve Foods Inc	20230713	0.0379	0.0399	0.0256	0.0399	18129	0.0399	up	up	correct
SNBR.US	Sleep Number Corporation	20230713	31.14	31.37	30.5	30.93	307700	30.93	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20230713	0.253	0.259	0.24	0.244	183200	0.244	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230713	0.92	0.94	0.92	0.93	49200	0.93	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230713	18.05	18.46	18.05	18.38	1800	18.38	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20230713	23.8	23.8	22.66	22.83	434800	22.83	down	down	correct
SND.US	Smart Sand Inc	20230713	1.83	1.86	1.79	1.82	83900	1.82	down	down	correct
SNDL.US	Sundial Growers Inc	20230713	1.46	1.53	1.45	1.49	3245000	1.49	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230713	20.23	20.84	20.23	20.46	327100	20.46	up	up	correct
SNES.US	SenesTech Inc	20230713	0.99	1.03	0.99	1	32800	1	up	down	incorrect
SNEX.US	StoneX Group Inc	20230713	89.89	91.46	89.89	90.82	56500	90.82	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20230713	8.35	8.48	8.3	8.41	20700	8.41	up	up	correct
SNGX.US	Soligenix Inc	20230713	0.69	0.7	0.67	0.69	119600	0.69
SNOA.US	Sonoma Pharmaceuticals Inc	20230713	1.08	1.19	1.08	1.16	78500	1.16	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230713	11.38	11.54	11.245	11.33	11900	11.33	down	down	correct
SNPS.US	Synopsys Inc	20230713	448.32	451.1	445.64	448.84	794400	448.84	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230713	1	1.88	0.885	1.04	34820800	1.04	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230713	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20230713	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20230713	1.27	1.32	1.27	1.32	3500	1.32	up	up	correct
SNT.US	Senstar Technologies Ltd.	20230713	1.21	1.23	1.2	1.21	3200	1.21
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230713	2.41	2.52	2.34	2.43	17600	2.43	up	up	correct
SNY.US	Sanofi	20230713	52.61	52.61	51.92	52.12	867700	52.12	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230713	8.92	9.24	8.77	9.16	43361100	9.16	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230713	2.25	2.31	2.19	2.3	79600	2.3	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230713	24.2	24.2	24.2	24.2	300	24.2
SOHON.US	Sotherly Hotels Inc	20230713	24.75	24.76	23.68	24.5	1700	24.5	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20230713	23.66	24.26	23.65	24.05	5200	24.05	up	up	correct
SOHU.US	Sohu.com Limited	20230713	11.79	11.98	11.54	11.95	20600	11.95	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20230713	0.74	0.76	0.71	0.72	1258400	0.72	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230713	0.016	0.0161	0.016	0.0161	52595	0.0161	up	up	correct
SONM.US	Sonim Technologies Inc	20230713	1.149	1.19	1.13	1.13	174000	1.13	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230713	0.45	0.45	0.42	0.45	1109900	0.45
SONO.US	Sonos Inc	20230713	17.2	17.51	17.09	17.44	1679600	17.44	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20230713	0.63	0.642	0.52	0.55	811400	0.55	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230713	4.59	4.7	4.46	4.46	39000	4.46	down	up	incorrect
SOTK.US	Sono	20230713	5.26	5.32	5.26	5.32	2900	5.32	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230713	18.42	18.87	18.243	18.71	314100	18.71	up	up	correct
SP.US	SP Plus Corporation	20230713	39.53	40.15	39.22	39.3	43800	39.3	down	down	correct
SPCB.US	SuperCom Ltd	20230713	0.96	0.98	0.93	0.97	21800	0.97	up	up	correct
SPFI.US	South Plains Financial Inc	20230713	23.89	23.94	23.72	23.84	9900	23.84	down	down	correct
SPI.US	SPI Energy Co. Ltd	20230713	1.34	1.47	1.34	1.44	108000	1.44	up	up	correct
SPLK.US	Splunk Inc	20230713	104.47	108.59	104.47	108.16	1811400	108.16	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230713	26.12	26.65	26.12	26.44	183200	26.44	up	down	incorrect
SPOK.US	Spok Holdings Inc	20230713	11	11.09	10.46	10.96	603600	10.96	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230713	0.95	0.97	0.95	0.95	528100	0.95
SPRB.US	Spruce Biosciences Inc	20230713	2.17	2.17	2.03	2.1	52900	2.1	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230713	1.51	1.53	1.5	1.52	137700	1.52	up	up	correct
SPSC.US	SPS Commerce Inc	20230713	188.78	191.48	188.58	188.96	129300	188.96	up	up	correct
SPT.US	Sprout Social Inc	20230713	52.49	55.8	52.04	55.11	984100	55.11	up	up	correct
SPTN.US	SpartanNash Company	20230713	22	22.1	21.67	21.75	219600	21.75	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230713	6.06	6.063	5.94	6.01	488700	6.01	down	down	correct
SPWR.US	SunPower Corporation	20230713	10.36	10.68	10.31	10.42	8413100	10.42	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230713	0.94	0.98	0.94	0.979	33500	0.979	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230713	17	17.234	17	17.21	2800	17.21	up	down	incorrect
SQL.US	SeqLL Inc. Common stock	20230713	0.439	0.439	0.41	0.418	52600	0.418	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230713	14.57	15.565	14.43	15.11	802700	15.11	up	up	correct
SRAX.US	SRAX Inc	20230713	0.35	0.35	0.35	0.35	100	0.35
SRCE.US	1st Source Corporation	20230713	43.27	43.74	43.05	43.34	41700	43.34	up	up	correct
SRCL.US	Stericycle Inc	20230713	46.71	46.98	45.58	45.64	382700	45.64	down	down	correct
SRDX.US	Surmodics Inc	20230713	30	30.26	29.67	30.03	55700	30.03	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20230713	0.06	0.0604	0.051	0.0522	119935	0.0522	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230713	108.33	109.82	107.86	108.5	617300	108.5	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230713	47.28	47.28	47.28	47.28	0	47.28
SRRK.US	Scholar Rock Holding Corporation	20230713	6.99	7.035	6.67	6.97	293300	6.97	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230713	3.39	3.6	3.37	3.52	59400	3.52	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20230713	0.73	0.73	0.69	0.705	23200	0.705	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20230713	0.0444	0.0444	0.0387	0.0387	0	0.0387	down	down	correct
SSB.US	South State Corporation	20230713	71.22	72.28	70.75	71.59	324100	71.59	up	up	correct
SSBI.US	Summit State Bank	20230713	14.86	14.94	14.77	14.94	1900	14.94	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230713	21.2	21.785	21.08	21.51	11600	21.51	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20230713	0.97	1	0.89	0.98	3100	0.98	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20230713	60.5	61.1	60.36	60.95	433100	60.95	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230713	3.31	3.43	3.31	3.43	2200	3.43	up	up	correct
SSP.US	The E.W. Scripps Company	20230713	9.7	9.81	9.54	9.72	226500	9.72	up	up	correct
SSRM.US	SSR Mining Inc	20230713	14.68	14.78	14.54	14.61	919700	14.61	down	down	correct
SSSS.US	SuRo Capital Corp	20230713	3.39	3.66	3.35	3.63	265700	3.63	up	up	correct
SSTI.US	ShotSpotter Inc	20230713	24.23	24.39	24.1	24.2	45700	24.2	down	down	correct
SSYS.US	Stratasys Ltd	20230713	20.44	21.71	20.4	20.9	2844900	20.9	up	up	correct
STAA.US	STAAR Surgical Company	20230713	56	58.82	56	58.12	1112700	58.12	up	up	correct
STAB.US	Statera Biopharma Inc	20230713	0.0277	0.0315	0.0277	0.03	47850	0.03	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230713	0.68	1.02	0.65	0.8	3207700	0.8	up	up	correct
STBA.US	S&T Bancorp Inc	20230713	28.46	28.7	28.18	28.4	138100	28.4	down	down	correct
STCN.US	Steel Connect Inc	20230713	8.9	8.9	8.29	8.29	26000	8.29	down	up	incorrect
STEP.US	StepStone Group Inc	20230713	25.05	25.73	24.99	25.72	160600	25.72	up	down	incorrect
STER.US	Sterling Check Corp. Common Stock	20230713	11.84	12.16	11.5	12.1	477200	12.1	up	up	correct
STGW.US	MDC Partners Inc	20230713	7.51	7.59	7.42	7.45	308300	7.45	down	down	correct
STIM.US	Neuronetics Inc	20230713	2.08	2.17	2.075	2.16	78100	2.16	up	up	correct
STKL.US	SunOpta Inc	20230713	6.47	6.54	6.35	6.5	1273700	6.5	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230713	7.47	7.64	7.23	7.44	61300	7.44	down	down	correct
STLD.US	Steel Dynamics Inc	20230713	107.37	108.55	106.57	107.89	912600	107.89	up	up	correct
STNE.US	StoneCo Ltd	20230713	12.35	13.09	12.33	12.85	6244700	12.85	up	up	correct
STOK.US	Stoke Therapeutics Inc	20230713	10.17	10.335	9.995	10.19	231500	10.19	up	down	incorrect
STRA.US	Strategic Education Inc	20230713	67.3	67.73	66.57	67.49	162000	67.49	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230713	1.6	1.6	1.49	1.5	80700	1.5	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230713	0.0386	0.04	0.034	0.0381	60871	0.0381	down	down	correct
STRL.US	Sterling Construction Company Inc	20230713	58.07	59.06	57.47	58.56	298100	58.56	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230713	1.34	1.34	1.3	1.3	24400	1.3	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20230713	4.72	4.79	4.62	4.79	295400	4.79	up	up	correct
STRR.US	Star Equity Holdings Inc	20230713	1.09	1.09	1.05	1.07	58100	1.07	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230713	9.09	9.5	9.09	9.5	4900	9.5	up	up	correct
STRS.US	Stratus Properties Inc	20230713	26.99	28.1	26.87	28.1	14800	28.1	up	up	correct
STRT.US	Strattec Security Corporation	20230713	21.65	22.49	21.47	22.39	9400	22.39	up	up	correct
STTK.US	Shattuck Labs Inc	20230713	2.79	2.79	2.63	2.7	15200	2.7	down	down	correct
STX.US	Seagate Technology Holdings plc	20230713	62	62.96	61.84	62.02	2255400	62.02	up	up	correct
SUNW.US	Sunworks Inc	20230713	1.33	1.37	1.235	1.25	1354400	1.25	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230713	30.68	30.71	30.25	30.29	282500	30.29	down	down	correct
SURF.US	Surface Oncology Inc	20230713	0.971	0.98	0.936	0.936	332900	0.936	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20230713	4.92	5.57	4.9	5.21	1039600	5.21	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20230713	1.16	1.48	1.16	1.375	42095	1.375	up	down	incorrect
SVC.US	Service Properties Trust	20230713	9.11	9.11	8.95	8.97	619600	8.97	down	down	correct
SVFD.US	Save Foods Inc	20230713	0.632	0.697	0.628	0.669	22700	0.669	up	up	correct
SVRA.US	Savara Inc	20230713	3.2	3.445	3.1	3.235	1458300	3.235	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230713	0.74	0.79	0.65	0.65	23500	0.65	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230713	1.53	1.53	1.41	1.48	21100	1.48	down	down	correct
SWAV.US	ShockWave Medical Inc	20230713	284.4	285.65	279.97	283.97	237700	283.97	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230713	13.38	13.46	13.28	13.33	288400	13.33	down	down	correct
SWIM.US	Latham Group Inc	20230713	4.39	4.62	4.29	4.56	647200	4.56	up	up	correct
SWKH.US	SWK Holdings Corporation	20230713	16.26	16.47	16.26	16.3	8800	16.3	up	up	correct
SWKS.US	Skyworks Solutions Inc	20230713	113.93	114.47	112.59	114.25	1829900	114.25	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230713	10.53	10.53	10.53	10.53	5	10.53
SWSSU.US	Springwater Special Situations Corp Unit	20230713	10.23	10.23	10.23	10.23	0	10.23
SWTX.US	SpringWorks Therapeutics Inc	20230713	27.95	28.84	27.78	28.37	513200	28.37	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230713	0.205	0.235	0.202	0.208	872700	0.208	up	up	correct
SY.US	So	20230713	1.59	1.67	1.57	1.59	179600	1.59
SYBT.US	Stock Yards Bancorp Inc	20230713	44.6	45.38	44.45	44.9	86900	44.9	up	up	correct
SYBX.US	Synlogic Inc	20230713	0.509	0.54	0.49	0.511	201300	0.511	up	up	correct
SYNA.US	Synaptics Incorporated	20230713	91.65	94.73	91.04	94.37	462000	94.37	up	up	correct
SYNH.US	Syneos Health Inc	20230713	42.3	42.35	42.27	42.33	1149400	42.33	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20230713	1.98	2.01	1.9	2.01	19400	2.01	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230713	3.27	3.4	3.24	3.4	70900	3.4	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20230713	0.054	0.057	0.052	0.053	24427732	0.053	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230713	0.045	0.08	0.0322	0.07	138980	0.07	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230713	10.85	10.85	10.85	10.85	0	10.85
TACT.US	TransAct Technologies Incorporated	20230713	9.12	9.12	8.9	9.08	7600	9.08	down	down	correct
TAIT.US	Taitron Components Incorporated	20230713	4.01	4.07	4.01	4.07	3900	4.07	up	up	correct
TAKMX.US	TAKMX	20230713	8.41	8.41	8.41	8.41	0	8.41
TALK.US	Talkspace Inc	20230713	1.38	1.4	1.35	1.37	276200	1.37	down	down	correct
TALKW.US	Talkspace Inc	20230713	0.0493	0.08	0.0493	0.066	18421	0.066	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230713	3.07	3.24	3.055	3.22	530200	3.22	up	up	correct
TANH.US	Tantech Holdings Ltd	20230713	2.639	2.817	2.639	2.665	13600	2.665	up	up	correct
TAOP.US	Taoping Inc	20230713	0.59	0.65	0.53	0.56	923000	0.56	down	down	correct
TARA.US	Protara Therapeutics Inc	20230713	2.64	2.88	2.57	2.82	73400	2.82	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230713	17.5	17.78	17.33	17.53	86900	17.53	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230713	12.52	13.42	12.52	13.31	360400	13.31	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230713	5.35	5.49	5.24	5.26	334500	5.26	down	down	correct
TATT.US	TAT Technologies Ltd	20230713	7.52	7.59	7.46	7.57	4600	7.57	up	down	incorrect
TAYD.US	Taylor Devices Inc	20230713	25.2	25.36	24.62	25.36	3500	25.36	up	down	incorrect
TBBK.US	The Bancorp Inc	20230713	35.37	36.24	35.1	36.1	364600	36.1	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230713	10.5	10.55	10.4	10.4	7400	10.4	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230713	10.3	10.3	10.3	10.3	800	10.3
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230713	0.1303	0.1342	0.0568	0.1321	11013	0.1321	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230713	3.4	3.49	3.35	3.43	1040300	3.43	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230713	0.4455	0.45	0.4266	0.4437	1325	0.4437	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230713	15.45	15.45	15.283	15.34	73900	15.34	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230713	0.361	0.365	0.35	0.353	965900	0.353	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230713	0.056	0.056	0.056	0.056	0	0.056
TBNK.US	Territorial Bancorp Inc	20230713	12.23	12.57	12.18	12.45	21100	12.45	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230713	9.96	9.98	9.745	9.85	355900	9.85	down	down	correct
TC.US	TuanChe ADR	20230713	0.5185	0.527	0.49	0.4971	30929	0.4971	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20230713	14.34	14.65	14.29	14.545	36200	14.545	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20230713	56.79	57.48	55.85	56.85	395100	56.85	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230713	19	19	18.35	18.7	15400	18.7	down	down	correct
TCBK.US	TriCo Bancshares	20230713	34.72	35.3	34.55	35.15	59900	35.15	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230713	12.29	12.37	12.26	12.37	700	12.37	up	down	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230713	16.31	16.75	15.79	16.4	28100	16.4	up	down	incorrect
TCCO.US	Technical Communications Corporation	20230713	0.85	0.85	0.8	0.81	4300	0.81	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20230713	25.74	26.11	24.99	25.16	167500	25.16	down	down	correct
TCOM.US	Trip.com Group Limited	20230713	37.78	38.16	37.6	38.01	5529801	38.01	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230713	0.31	0.311	0.297	0.305	317200	0.305	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230713	11.3	11.37	11.22	11.26	314300	11.26	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20230713	2.13	2.31	2.13	2.22	158900	2.22	up	up	correct
TCX.US	Tucows Inc	20230713	30	30.52	29.635	29.89	32334	29.89	down	down	correct
TDS.US	PV	20230713	13.48	13.6338	13.34	13.57	31532	13.57	up	up	correct
TDUP.US	ThredUp Inc	20230713	2.54	2.7	2.495	2.55	1185300	2.55	up	up	correct
TDW.US	WT	20230713	4.18	4.4625	4.18	4.41	2723	4.41	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230713	176.99	180.14	173.91	177.96	1386283	177.96	up	down	incorrect
TECH.US	Bio	20230713	84.96	85.32	84.13	84.44	457800	84.44	down	down	correct
TECTP.US	Tectonic Financial Inc	20230713	10	10	10	10	43	10
TEDU.US	Tarena International Inc	20230713	2.443	2.52	2.414	2.44	4400	2.44	down	down	correct
TELA.US	TELA Bio Inc	20230713	10.12	10.21	9.92	9.95	43100	9.95	down	up	incorrect
TELL.US	Tellurian Inc	20230713	1.48	1.55	1.45	1.49	8291300	1.49	up	down	incorrect
TENB.US	Tenable Holdings Inc	20230713	42.5	43.86	42.5	43.11	1018600	43.11	up	up	correct
TENX.US	Tenax Therapeutics Inc	20230713	0.342	0.345	0.33	0.344	367800	0.344	up	up	correct
TER.US	Teradyne Inc	20230713	112	114.35	111.81	114.02	1977400	114.02	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20230713	8.11	8.3	8	8.18	307825	8.18	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20230713	8.97	9	8.97	8.98	23200	8.98	up	up	correct
TFC.US	PR	20230713	20.38	20.42	20.32	20.4	181194	20.4	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230713	0.351	0.36	0.34	0.35	153100	0.35	down	up	incorrect
TFSL.US	TFS Financial Corporation	20230713	13.05	13.16	12.97	13.04	216900	13.04	down	down	correct
TGH.US	PB	20230713	20.2	20.4	20.03	20.16	10590	20.16	down	down	correct
TGLS.US	Tecnoglass Inc	20230713	53.31	54	52.66	53.59	279500	53.59	up	up	correct
TGTX.US	TG Therapeutics Inc	20230713	23	24.38	21.01	21.75	13621600	21.75	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230713	10.53	10.53	10.53	10.53	0	10.53
TGVCU.US	TG Venture Acquisition Corp. Units	20230713	10.53	10.53	10.53	10.53	0	10.53
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230713	0.021	0.021	0.021	0.021	0	0.021
TH.US	Target Hospitality Corp	20230713	13.09	13.17	12.78	12.94	338600	12.94	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230713	10.16	10.17	10.13	10.13	8600	10.13	down	up	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230713	10.54	10.54	10.54	10.54	0	10.54
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230713	0.2897	0.2897	0.155	0.19	9104	0.19	down	down	correct
THFF.US	First Financial Corporation	20230713	33.87	34.29	33.53	34.17	39800	34.17	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230713	1.46	1.54	1.4	1.48	137300	1.48	up	up	correct
THRM.US	Gentherm Incorporated	20230713	54.94	55.38	54.38	55.35	316400	55.35	up	down	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20230713	4.845	4.99	4.83	4.86	26700	4.86	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230713	9.94	9.94	9.42	9.52	3661100	9.52	down	down	correct
THRY.US	Thryv Holdings Inc	20230713	24.83	24.98	24.68	24.92	186900	24.92	up	down	incorrect
THTX.US	Theratechnologies Inc	20230713	0.89	0.9	0.84	0.85	85500	0.85	down	down	correct
THWWW.US	Target Hospitality Corp	20230713	3.11	3.11	2.92	3.02	13510	3.02	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230713	17.01	17.19	16.98	17.16	133800	17.16	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230713	3.1	3.29	3.07	3.27	1628200	3.27	up	down	incorrect
TIL.US	Instil Bio Inc	20230713	0.592	0.622	0.5911	0.605	272470	0.605	up	down	incorrect
TILE.US	Interface Inc	20230713	9.15	9.28	9.1	9.21	246100	9.21	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20230713	32.17	32.17	32.17	32.17	0	32.17
TIPPX.US	Total Income + Real Estate Fund CL C	20230713	30.52	30.52	30.52	30.52	0	30.52
TIPRX.US	Totl In Rl Est A	20230713	32.67	32.67	32.67	32.67	0	32.67
TIPT.US	Tiptree Inc	20230713	14.83	14.84	14.42	14.51	33300	14.51	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230713	33.52	33.52	33.52	33.52	0	33.52
TIRX.US	Tian Ruixiang Holdings Ltd	20230713	1.34	1.43	1.34	1.41	24700	1.41	up	up	correct
TITN.US	Titan Machinery Inc	20230713	30.72	31.21	30.64	30.78	164100	30.78	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230713	0.067	0.07	0.066	0.066	7836300	0.066	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230713	3.195	3.44	3.195	3.34	20700	3.34	up	up	correct
TLF.US	Tandy Leather Factory Inc	20230713	4.32	4.32	4.32	4.32	100	4.32
TLIS.US	Talis Biomedical Corporation	20230713	8.12	8.22	7.995	8.14	20400	8.14	up	down	incorrect
TLRY.US	Tilray Inc	20230713	1.74	1.83	1.71	1.81	17790100	1.81	up	up	correct
TLS.US	Telos Corporation	20230713	2.71	2.77	2.605	2.64	421800	2.64	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230713	0.7	0.7	0.68	0.68	40200	0.68	down	down	correct
TMC.US	TMC the metals company Inc	20230713	2.3	2.35	1.65	1.82	17373100	1.82	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20230713	23.73	25.22	23.73	24.64	328800	24.64	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230713	0.371	0.45	0.267	0.348	374700	0.348	down	down	correct
TMDX.US	TransMedics Group Inc	20230713	89.55	91.105	88.125	90.16	646800	90.16	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230713	10.64	10.72	10.6	10.67	188000	10.67	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20230713	10.66	10.66	10.62	10.66	600	10.66
TMKRW.US	Tastemaker Acquisition Corp	20230713	0.0507	0.0551	0.0507	0.055	8469	0.055	up	up	correct
TMUS.US	T	20230713	141.09	141.2	139.13	140.69	3423500	140.69	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230713	29.73	30.4	29.32	29.59	2234000	29.59	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230713	3.59	3.642	3.401	3.45	58700	3.45	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230713	1.84	1.88	1.8	1.84	129400	1.84
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230713	5.64	5.77	5.55	5.65	200200	5.65	up	down	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20230713	0.695	0.756	0.67	0.725	861500	0.725	up	up	correct
TOIIW.US	The Oncology Institute Inc	20230713	0.026	0.0329	0.0258	0.0265	19828	0.0265	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230713	0.69	0.7	0.67	0.7	10100	0.7	up	up	correct
TOPS.US	Top Ships Inc	20230713	0.69	0.79	0.68	0.7	1844500	0.7	up	up	correct
TOUR.US	Tuniu Corporation	20230713	1.58	1.64	1.58	1.6	119400	1.6	up	up	correct
TOWN.US	TowneBank	20230713	24.05	24.57	23.85	24.45	343300	24.45	up	down	incorrect
TPIC.US	TPI Composites Inc	20230713	10.28	10.36	9.85	10.17	615200	10.17	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230713	1.08	1.16	1.08	1.15	83600	1.15	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230713	15.86	16.761	15.8	16.16	42700	16.16	up	up	correct
TREE.US	LendingTree Inc	20230713	26.03	27.17	25.32	26.56	280300	26.56	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230713	8.45	8.89	8.38	8.5	89500	8.5	up	down	incorrect
TRIB.US	Trinity Biotech plc	20230713	0.85	0.89	0.84	0.85	17300	0.85
TRIN.US	Trinity Capital Inc	20230713	14.51	14.99	14.45	14.89	386405	14.89	up	up	correct
TRIP.US	TripAdvisor Inc	20230713	17.68	17.83	17.39	17.4	1321200	17.4	down	down	correct
TRIS.US	UN	20230713	10.51	10.51	10.51	10.51	0	10.51
TRKAW.US	Troika Media Group Inc	20230713	0.045	0.045	0.0269	0.034	52016	0.034	down	down	correct
TRMB.US	Trimble Inc	20230713	54	54.15	53.74	53.99	634300	53.99	down	down	correct
TRMD.US	TORM plc	20230713	24.24	24.35	24.02	24.06	209700	24.06	down	down	correct
TRMK.US	Trustmark Corporation	20230713	22.18	22.63	22.15	22.52	230600	22.52	up	down	incorrect
TRMR.US	Tremor International Ltd. American Depository Shares	20230713	7.62	7.765	7.51	7.67	26200	7.67	up	up	correct
TRNS.US	Transcat Inc	20230713	86	87.34	85.12	85.95	16300	85.95	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230713	10.93	10.93	10.8	10.82	2400	10.82	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230713	10.95	10.95	10.95	10.95	300	10.95
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230713	0.1	0.1023	0.0997	0.1023	2868	0.1023	up	down	incorrect
TROO.US	TROOPS Inc	20230713	4.4	4.5	4.31	4.49	7600	4.49	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230713	117.66	119.01	116.86	118.69	1467700	118.69	up	up	correct
TRS.US	TriMas Corporation	20230713	27.63	27.85	27.3	27.46	83900	27.46	down	down	correct
TRST.US	TrustCo Bank Corp NY	20230713	29.3	29.62	29.21	29.35	45900	29.35	up	down	incorrect
TRTN.US	PE	20230713	18.45	18.45	18.03	18.42	7032	18.42	down	down	correct
TRUE.US	TrueCar Inc	20230713	2.32	2.36	2.28	2.34	156700	2.34	up	up	correct
TRUP.US	Trupanion Inc	20230713	25.4	26.826	25.4	26.25	1332200	26.25	up	down	incorrect
TRVG.US	trivago N.V	20230713	1.39	1.45	1.38	1.44	767500	1.44	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230713	2.25	2.28	2.19	2.23	99700	2.23	down	up	incorrect
TRVN.US	Trevena Inc	20230713	0.94	0.966	0.92	0.925	130000	0.925	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230713	9.96	9.96	9.88	9.88	25000	9.88	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20230713	25.65	27.45	25.65	27.27	41200	27.27	up	up	correct
TSCO.US	Tractor Supply Company	20230713	220.31	220.31	216.11	216.36	1132300	216.36	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230713	37.83	38.28	37.14	37.17	928800	37.17	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20230713	0.727	0.727	0.69	0.7	115300	0.7	down	down	correct
TSIFX.US	TSIFX	20230713	8.5	8.5	8.5	8.5	0	8.5
TSLA.US	Tesla Inc	20230713	274.59	279.45	270.6	277.9	112681508	277.9	up	up	correct
TSP.US	TuSimple Holdings Inc	20230713	2.32	2.4	2.29	2.34	1536600	2.34	up	down	incorrect
TSRI.US	TSR Inc	20230713	6.64	6.64	6.64	6.64	400	6.64
TSVT.US	2seventy bio Inc	20230713	11.03	11.1	10.59	10.6	368500	10.6	down	down	correct
TTCF.US	Tattooed Chef Inc	20230713	0.1	0.11	0.081	0.104	1916744	0.104	up	up	correct
TTD.US	The Trade Desk Inc	20230713	87.6	90.5	86.65	87.01	10621000	87.01	down	down	correct
TTEC.US	TTEC Holdings Inc	20230713	33.58	34.7	33.16	34.43	93300	34.43	up	up	correct
TTEK.US	Tetra Tech Inc	20230713	166.45	168.7	166.41	167.78	126800	167.78	up	down	incorrect
TTGT.US	TechTarget Inc	20230713	32.88	33.37	32.3	33.15	128300	33.15	up	up	correct
TTMI.US	TTM Technologies Inc	20230713	13.95	14.06	13.88	14.04	343700	14.04	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20230713	0.65	0.65	0.62	0.65	14800	0.65
TTOO.US	T2 Biosystems Inc	20230713	0.112	0.119	0.1	0.108	67923500	0.108	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230713	5.8	5.9	5.75	5.9	74600	5.9	up	down	incorrect
TTWO.US	Take	20230713	150.12	150.74	148.71	149.29	1190800	149.29	down	up	incorrect
TUEM.US	Tuesday Morning Corporation	20230713	0.0004	0.0004	0.0003	0.0003	7232	0.0003	down	down	correct
TURN.US	180 Degree Capital Corp	20230713	4.52	4.52	4.4	4.41	16900	4.41	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20230713	5.13	5.22	5.07	5.12	164300	5.12	down	down	correct
TVTX.US	Travere Therapeutics Inc	20230713	15.51	15.675	15.38	15.46	471493	15.46	down	down	correct
TW.US	Tradeweb Markets Inc	20230713	67.22	68.26	66.97	68.12	592500	68.12	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230713	10.17	10.17	10.17	10.17	15800	10.17
TWCBU.US	Bilander Acquisition Corp. Unit	20230713	10.2	10.2	10.2	10.2	0	10.2
TWCBW.US	Bilander Acquisition Corp. Warrant	20230713	0.0402	0.0402	0.0399	0.0399	1900	0.0399	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20230713	11.2	11.24	11.2	11.24	2100	11.24	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230713	7.68	7.9	7.63	7.88	336400	7.88	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20230713	10.3	10.3	10.3	10.3	0	10.3
TWNK.US	Hostess Brands Inc	20230713	24.94	24.99	24.435	24.48	895200	24.48	down	down	correct
TWOU.US	2U Inc	20230713	3.89	4.08	3.8	4.06	935800	4.06	up	up	correct
TWST.US	Twist Bioscience Corporation	20230713	23.6	24.17	22.5	23.37	1427200	23.37	down	down	correct
TXG.US	10x Genomics Inc	20230713	58.75	58.75	56.69	57.62	1154200	57.62	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20230713	3.95	4.05	3.9	3.94	26800	3.94	down	down	correct
TXN.US	Texas Instruments Incorporated	20230713	183.5	184.01	181.75	183.12	4441200	183.12	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230713	115.59	115.59	113.81	114.06	805600	114.06	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230713	16.03	16.38	15.09	15.44	65500	15.44	down	down	correct
TZOO.US	Travelzoo	20230713	8.5	8.72	8.1	8.5	81900	8.5
UAL.US	United Airlines Holdings Inc	20230713	56.9	57.45	55.11	55.23	8583700	55.23	down	down	correct
UBCP.US	United Bancorp Inc	20230713	11.64	11.64	11.64	11.64	300	11.64
UBFO.US	United Security Bancshares	20230713	6.53	6.66	6.53	6.66	8600	6.66	up	up	correct
UBOH.US	United Bancshares Inc	20230713	18.6	18.6	18.6	18.6	0	18.6
UBSI.US	United Bankshares Inc	20230713	29.22	29.93	29.13	29.87	919100	29.87	up	up	correct
UBX.US	Unity Biotechnology Inc	20230713	3.18	3.25	3.061	3.17	116900	3.17	down	down	correct
UCBI.US	United Community Banks Inc	20230713	26.38	27.13	26.33	27.09	713700	27.09	up	up	correct
UCBIO.US	United Community Banks Inc	20230713	21.15	21.41	20.97	21	8200	21	down	down	correct
UCL.US	uCloudlink Group Inc	20230713	2.6	2.6	2.55	2.57	3222	2.57	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230713	36.72	37.94	36.68	37.9	219100	37.9	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20230713	11.48	11.49	11.265	11.37	306200	11.37	down	down	correct
UEIC.US	Universal Electronics Inc	20230713	10.74	10.81	10.47	10.72	114100	10.72	down	down	correct
UFCS.US	United Fire Group Inc	20230713	23.03	23.38	22.5	22.56	57200	22.56	down	down	correct
UFPI.US	UFP Industries Inc	20230713	96.9	99	96.62	98.94	213100	98.94	up	up	correct
UFPT.US	UFP Technologies Inc	20230713	179.37	184.04	177.52	183.48	101600	183.48	up	down	incorrect
UG.US	United	20230713	8.39	8.39	8.15	8.24	2600	8.24	down	down	correct
UGRO.US	urban	20230713	1.65	1.65	1.41	1.46	279403	1.46	down	down	correct
UHAL.US	AMERCO	20230713	60.47	60.93	59.91	60.65	176100	60.65	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20230713	4.33	4.44	4.26	4.3	111500	4.3	down	up	incorrect
UK.US	Ucommune International Ltd	20230713	0.49	0.5	0.465	0.494	191918	0.494	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20230713	0.03	0.03	0.03	0.03	1	0.03
ULBI.US	Ultralife Corporation	20230713	5.07	5.16	5.02	5.15	36900	5.15	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20230713	10.4	10.55	9.86	9.87	1575800	9.87	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20230713	30.35	30.7	29.76	30.24	18500	30.24	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20230713	486.68	487.16	472.2	472.59	713300	472.59	down	down	correct
UMBF.US	UMB Financial Corporation	20230713	63.2	64.49	62.68	63.82	350400	63.82	up	down	incorrect
UNAM.US	Unico American Corporation	20230713	0.07	0.08	0.07	0.08	12500	0.08	up	down	incorrect
UNB.US	Union Bankshares Inc	20230713	22	22.91	21.92	22.29	6900	22.29	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20230713	1.22	1.27	1.18	1.24	83300	1.24	up	up	correct
UNIT.US	Uniti Group Inc	20230713	5.02	5.14	4.9	5.11	2729700	5.11	up	up	correct
UNTY.US	Unity Bancorp Inc	20230713	23.24	23.3	23	23.11	17900	23.11	down	down	correct
UONE.US	Urban One Inc	20230713	5.98	6.01	5.83	5.89	72900	5.89	down	down	correct
UONEK.US	Urban One Inc	20230713	5.91	5.94	5.74	5.81	53600	5.81	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20230713	0.37	0.378	0.365	0.37	124300	0.37
UPLD.US	Upland Software Inc	20230713	4.38	4.54	4.32	4.52	180323	4.52	up	up	correct
UPST.US	Upstart Holdings Inc	20230713	44.06	47.9	43.53	47.4	8546100	47.4	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230713	10.71	10.71	10.71	10.71	0	10.71
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230713	0.1045	0.109	0.09	0.09	1707	0.09	down	up	incorrect
UPWK.US	Upwork Inc	20230713	10.39	10.9	10.34	10.77	1800900	10.77	up	up	correct
URBN.US	Urban Outfitters Inc	20230713	35.3	35.38	34.33	34.51	1045800	34.51	down	down	correct
URGN.US	UroGen Pharma Ltd	20230713	9.54	9.627	8.83	8.99	321100	8.99	down	up	incorrect
UROY.US	Uranium Royalty Corp	20230713	1.98	2.085	1.96	2.08	499200	2.08	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230713	14.86	14.97	13.87	14.35	81200	14.35	down	down	correct
USAU.US	U.S. Gold Corp	20230713	4.46	4.57	4.27	4.43	99400	4.43	down	down	correct
USCB.US	US Century Bank	20230713	11.04	11.04	10.72	10.98	10000	10.98	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230713	10.6	10.6	10.6	10.6	0	10.6
USEG.US	U.S. Energy Corp	20230713	1.42	1.46	1.42	1.46	46200	1.46	up	up	correct
USIO.US	Usio Inc	20230713	1.84	1.87	1.8	1.83	11000	1.83	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230713	211.49	211.49	209.02	209.3	9100	209.3	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20230713	26.65	26.65	26.65	26.65	0	26.65
USQSX.US	USQ Core Real Estate Fund	20230713	26.71	26.71	26.71	26.71	0	26.71
UTHR.US	United Therapeutics Corporation	20230713	230.57	234.39	229.36	229.81	305000	229.81	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20230713	95	95	94.46	94.74	7000	94.74	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230713	2.24	2.7	1.91	2.45	11698000	2.45	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230713	0.25	0.26	0.242	0.247	575500	0.247	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230713	3.19	3.3	3.19	3.3	600	3.3	up	up	correct
UVSP.US	Univest Financial Corporation	20230713	18.5	18.82	18.37	18.54	84600	18.54	up	up	correct
UXIN.US	Uxin Limited	20230713	1.72	1.82	1.7	1.76	361200	1.76	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230713	30.58	30.72	30.17	30.44	6700	30.44	down	down	correct
VACC.US	Vaccitech plc	20230713	2.28	2.29	2.235	2.28	8000	2.28
VALN.US	Valneva SE	20230713	15.29	15.85	15.29	15.85	6100	15.85	up	up	correct
VALU.US	Value Line Inc	20230713	46.01	47	45.84	45.84	1400	45.84	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230713	10.25	10.3	10.24	10.3	2800	10.3	up	down	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230713	2.34	2.47	2.34	2.45	74400	2.45	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230713	44.4	44.4	44.4	44.4	0	44.4
VBIV.US	VBI Vaccines Inc	20230713	1.38	1.4	1.27	1.32	1046000	1.32	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20230713	0.313	0.32	0.29	0.31	1895200	0.31	down	up	incorrect
VBNK.US	VersaBank Common Shares	20230713	7.587	7.74	7.587	7.74	3300	7.74	up	up	correct
VBTX.US	Veritex Holdings Inc	20230713	18.99	19.27	18.83	19	578400	19	up	up	correct
VC.US	Visteon Corporation	20230713	157.11	157.98	155.5	156.06	173200	156.06	down	down	correct
VCEL.US	Vericel Corporation	20230713	38.15	39.41	38	38.91	359300	38.91	up	up	correct
VCMIX.US	Versus Capital Multi	20230713	27.48	27.48	27.48	27.48	0	27.48
VCNX.US	Vaccinex Inc	20230713	0.33	0.33	0.3	0.32	539300	0.32	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230713	27.82	27.82	27.82	27.82	0	27.82
VCTR.US	Victory Capital Holdings Inc	20230713	33.5	33.69	33.31	33.63	417400	33.63	up	down	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230713	10.29	10.29	10.29	10.29	35	10.29
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230713	10.275	10.275	10.275	10.275	0	10.275
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230713	0.07	0.07	0.0601	0.0677	17603	0.0677	down	up	incorrect
VCYT.US	Veracyte Inc	20230713	28.59	28.757	27.938	28.52	735400	28.52	down	down	correct
VECO.US	Veeco Instruments Inc	20230713	24.39	25.81	24.26	25.73	677200	25.73	up	up	correct
VECT.US	VectivBio Holding AG	20230713	16.85	16.85	16.85	16.85	0	16.85
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230713	2.23	2.32	2.175	2.32	8400	2.32	up	up	correct
VEON.US	VEON Ltd	20230713	19.31	20	19.27	19.61	16200	19.61	up	up	correct
VERA.US	Vera Therapeutics Inc	20230713	16.52	16.99	16.42	16.81	222900	16.81	up	up	correct
VERB.US	Verb Technology Company Inc	20230713	1.22	1.3	1.21	1.26	112100	1.26	up	up	correct
VERBW.US	Verb Technology Company Inc	20230713	0.0172	0.0172	0.0138	0.0138	0	0.0138	down	up	incorrect
VERI.US	Veritone Inc	20230713	4.26	4.45	4.23	4.37	375100	4.37	up	up	correct
VERO.US	Venus Concept Inc	20230713	2.19	2.19	2.039	2.15	17300	2.15	down	down	correct
VERU.US	Veru Inc	20230713	1.25	1.27	1.21	1.26	911600	1.26	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230713	20.57	20.57	19.902	20.36	616400	20.36	down	down	correct
VERX.US	Vertex Inc	20230713	18.83	19.15	18.56	18.9	352900	18.9	up	up	correct
VERY.US	Vericity Inc	20230713	6.99	7.31	6.77	7.31	6000	7.31	up	down	incorrect
VEV.US	Vicinity Motor Corp. Common Stock	20230713	0.912	0.95	0.88	0.9	22800	0.9	down	down	correct
VFF.US	Village Farms International Inc	20230713	0.65	0.66	0.63	0.64	334400	0.64	down	down	correct
VFLEX.US	VFLEX	20230713	26.32	26.32	26.32	26.32	0	26.32
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230713	10.7	10.7	10.7	10.7	0	10.7
VIA.US	Via Renewables Inc	20230713	7.51	7.8	7.428	7.71	37800	7.71	up	up	correct
VIASP.US	Via Renewables Inc	20230713	12.38	12.5	11.82	12.07	19800	12.07	down	down	correct
VIAV.US	Viavi Solutions Inc	20230713	11.54	11.6	11.44	11.47	1243400	11.47	down	down	correct
VICR.US	Vicor Corporation	20230713	55.44	58.4	55.26	58.22	320900	58.22	up	up	correct
VIEW.US	View Inc	20230713	0.183	0.194	0.16	0.17	3974000	0.17	down	down	correct
VIEWW.US	View Inc	20230713	0.0098	0.0113	0.0098	0.011	32342	0.011	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230713	10.53	10.53	10.53	10.53	52	10.53
VIIAW.US	7GC & Co. Holdings Inc	20230713	0.0862	0.0862	0.08	0.08	0	0.08	down	down	correct
VINC.US	Vincerx Pharma Inc	20230713	1.23	1.36	1.23	1.3	78500	1.3	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20230713	0.526	0.54	0.51	0.54	263500	0.54	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230713	9.96	10.1	9.8	10.04	99600	10.04	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20230713	0.94	0.94	0.88	0.94	18900	0.94
VIR.US	Vir Biotechnology Inc	20230713	23.84	23.87	23.325	23.37	594800	23.37	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230713	4.05	4.09	3.96	4.03	4200	4.03	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230713	1.91	2.05	1.91	1.99	530600	1.99	up	up	correct
VIRT.US	Virtu Financial Inc	20230713	17.56	18.125	17.52	18.11	874200	18.11	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20230713	1.46	1.5	1.42	1.44	150900	1.44	down	down	correct
VISL.US	Vislink Technologies Inc	20230713	5.85	6.35	5.81	5.91	44800	5.91	up	down	incorrect
VITL.US	Vital Farms Inc	20230713	11.1	11.275	11.025	11.17	281200	11.17	up	up	correct
VIVE.US	Viveve Medical Inc	20230713	0.002	0.002	0.002	0.002	1500	0.002
VJET.US	voxeljet AG	20230713	1.8	1.83	1.73	1.73	52000	1.73	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230713	15.42	15.88	15.4	15.74	1418700	15.74	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230713	0.7	0.71	0.67	0.685	65900	0.685	down	up	incorrect
VLGEA.US	Village Super Market Inc	20230713	23.18	23.35	22.92	22.92	15500	22.92	down	down	correct
VLN.US	WT	20230713	0.1601	0.1601	0.125	0.1375	127096	0.1375	down	down	correct
VLY.US	Valley National Bancorp	20230713	8.28	8.54	8.23	8.47	3740100	8.47	up	up	correct
VLYPO.US	Valley National Bancorp	20230713	24.2	24.21	24.01	24.15	17900	24.15	down	down	correct
VLYPP.US	Valley National Bancorp	20230713	18.94	19.18	18.94	19.07	37900	19.07	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230713	3.52	3.629	3.491	3.56	85900	3.56	up	up	correct
VMD.US	Viemed Healthcare Inc	20230713	9.14	9.38	9.14	9.22	127200	9.22	up	up	correct
VMEO.US	Vimeo Inc	20230713	4.34	4.5	4.32	4.35	1142600	4.35	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20230713	6.23	6.23	6	6.03	584400	6.03	down	down	correct
VNET.US	21Vianet Group Inc	20230713	3	3.02	2.89	2.93	743100	2.93	down	down	correct
VNO.US	PO	20230713	12.7	13.095	12.69	13.05	32300	13.05	up	up	correct
VNOM.US	Viper Energy Partners LP	20230713	26.02	26.74	26.02	26.43	386800	26.43	up	down	incorrect
VOD.US	Vodafone Group Plc	20230713	9.5	9.61	9.48	9.59	6011900	9.59	up	up	correct
VOR.US	Vor Biopharma Inc	20230713	2.97	3	2.92	2.97	98900	2.97
VOXX.US	VOXX International Corporation	20230713	9.76	10.52	9.76	10.44	141000	10.44	up	down	incorrect
VQS.US	Viq Solutions Inc	20230713	0.354	0.37	0.344	0.355	167500	0.355	up	up	correct
VRA.US	Vera Bradley Inc	20230713	6.38	6.38	6.26	6.28	181900	6.28	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20230713	4.09	4.09	3.86	3.86	38700	3.86	down	down	correct
VRAY.US	ViewRay Inc	20230713	0.41	0.452	0.406	0.432	1848900	0.432	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230713	6.93	6.99	6.61	6.91	191000	6.91	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230713	20.19	21.59	20.15	21.42	1154024	21.42	up	down	incorrect
VREX.US	Varex Imaging Corporation	20230713	23.26	23.62	23.24	23.34	347300	23.34	up	up	correct
VRM.US	Vroom Inc	20230713	2.31	2.41	2.02	2.2	12978200	2.2	down	down	correct
VRME.US	VerifyMe Inc	20230713	1.37	1.37	1.3	1.33	21500	1.33	down	down	correct
VRMEW.US	VerifyMe Inc	20230713	0.13	0.13	0.13	0.13	100	0.13
VRNA.US	Verona Pharma plc	20230713	21.04	22.02	20.74	21.73	588900	21.73	up	up	correct
VRNS.US	Varonis Systems Inc	20230713	26.13	26.85	26.095	26.79	681900	26.79	up	up	correct
VRNT.US	Verint Systems Inc	20230713	36.74	37.91	36.7	37.88	348700	37.88	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230713	1.02	1.07	0.967	0.98	31200	0.98	down	down	correct
VRRM.US	Verra Mobility Corporation	20230713	20.26	20.515	20.26	20.49	798600	20.49	up	up	correct
VRSK.US	Verisk Analytics Inc	20230713	226.66	227.13	225.82	226.6	908600	226.6	down	up	incorrect
VRSN.US	VeriSign Inc	20230713	215.98	217.38	215.29	216.41	422500	216.41	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230713	203.12	206.29	201.27	205.66	39200	205.66	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20230713	347.53	349.97	346.09	349.02	756400	349.02	up	up	correct
VS.US	Versus Systems Inc	20230713	0.447	0.4599	0.4322	0.448	59400	0.448	up	down	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230713	11.275	11.275	11.275	11.275	0	11.275
VSAT.US	Viasat Inc	20230713	30.63	31.79	27.34	30.74	11580700	30.74	up	up	correct
VSEC.US	VSE Corporation	20230713	53.51	54.34	53.46	54.06	22100	54.06	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230713	5.86	5.86	5.86	5.86	0	5.86
VSLCX.US	Invesco Senior Loan Fund Class C	20230713	5.88	5.88	5.88	5.88	0	5.88
VSLYX.US	If Inv Snr Fnd Y	20230713	5.86	5.86	5.86	5.86	0	5.86
VSSYW.US	Versus Systems Inc	20230713	0.018	0.025	0.018	0.025	1300	0.025	up	down	incorrect
VSTA.US	Vasta Platform Limited	20230713	3.36	4.18	3.36	3.5	25721	3.5	up	up	correct
VSTM.US	Verastem Inc	20230713	9.14	9.14	8.74	9.04	353900	9.04	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230713	1.75	1.82	1.73	1.8	159800	1.8	up	up	correct
VTNR.US	Vertex Energy Inc	20230713	6.63	6.77	6.48	6.52	1678400	6.52	down	down	correct
VTRS.US	Viatris Inc	20230713	10.25	10.33	10.23	10.29	6049000	10.29	up	up	correct
VTRU.US	Vitru Limited	20230713	15.5	15.85	15.2656	15.789	3257	15.789	up	up	correct
VTSI.US	VirTra Inc	20230713	7.75	7.97	7.7301	7.83	19400	7.83	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230713	0.75	0.75	0.73	0.74	20600	0.74	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230713	35.27	35.84	34.85	35.41	411300	35.41	up	up	correct
VUZI.US	Vuzix Corporation	20230713	5.76	5.95	5.7	5.72	1070500	5.72	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230713	0.512	0.53	0.493	0.505	215800	0.505	down	down	correct
VVPR.US	VivoPower International PLC	20230713	0.64	0.656	0.621	0.646	107000	0.646	up	up	correct
VWE.US	Vintage Wine Estates Inc	20230713	0.86	0.89	0.84	0.856	197600	0.856	down	down	correct
VXRT.US	Vaxart Inc	20230713	0.79	0.791	0.7671	0.7865	843329	0.7865	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230713	9.72	9.74	9.47	9.52	319500	9.52	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230713	4.82	4.9	4.1	4.1	49700	4.1	down	down	correct
VYNT.US	Vyant Bio Inc	20230713	0.205	0.205	0.185	0.1925	2727	0.1925	down	down	correct
WABC.US	Westamerica Bancorporation	20230713	42.05	42.48	41.92	42.36	144700	42.36	up	up	correct
WAFD.US	Washington Federal Inc	20230713	27.62	28	27.41	27.76	360300	27.76	up	up	correct
WAFDP.US	Washington Federal Inc	20230713	14.65	14.758	14.5	14.5	73500	14.5	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230713	2.23	2.24	2.06	2.2	785000	2.2	down	down	correct
WAL.US	PA	20230713	14.6	14.74	14.55	14.55	26834	14.55	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20230713	6.76	7.02	6.62	6.8	28800	6.8	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20230713	0.395	0.395	0.395	0.395	400	0.395
WASH.US	Washington Trust Bancorp Inc	20230713	27.19	27.71	26.99	27.39	109800	27.39	up	up	correct
WATT.US	Energous Corporation	20230713	0.25	0.25	0.24	0.245	564400	0.245	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230713	2.82	2.95	2.81	2.84	27600	2.84	up	up	correct
WB.US	Weibo Corporation	20230713	14.45	14.61	14.28	14.46	1806100	14.46	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230713	30.3	30.43	29.65	29.74	10933800	29.74	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230713	33.18	33.83	33.18	33.7	505100	33.7	up	up	correct
WDAY.US	Workday Inc	20230713	220.83	221.4	218.95	219.78	2289300	219.78	down	down	correct
WDC.US	Western Digital Corporation	20230713	38.42	39.39	38.42	39.36	1978800	39.36	up	up	correct
WDFC.US	WD	20230713	223.63	225.07	220.52	222.8	170600	222.8	down	down	correct
WE.US	WT	20230713	0.012	0.0377	0.0101	0.03	148129	0.03	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230713	9.35	9.35	9.35	9.35	0	9.35
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230713	10.09	10.09	10.09	10.09	0	10.09
WEJO.US	Wejo Group Limited Common Shares	20230713	0.0369	0.0435	0.0305	0.0305	831642	0.0305	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20230713	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230713	21.52	21.59	21.26	21.34	1945600	21.34	down	down	correct
WERN.US	Werner Enterprises Inc	20230713	43.97	44.07	43.28	43.43	693400	43.43	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20230713	9.96	9.96	9.96	9.96	0	9.96
WEYS.US	Weyco Group Inc	20230713	26.75	27	26.5	26.89	5100	26.89	up	up	correct
WFC.US	PD	20230713	17.43	17.43	17.28	17.33	48032	17.33	down	down	correct
WFCF.US	Where Food Comes From Inc	20230713	13.93	14.25	13.54	14.15	7200	14.15	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230713	16.89	16.89	16.89	16.89	0	16.89
WFRD.US	Weatherford International plc Ordinary Shares	20230713	74.46	76.52	74.13	76.42	683700	76.42	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230713	22.275	22.275	22.275	22.275	0	22.275
WHF.US	WhiteHorse Finance Inc	20230713	13.33	13.45	13.25	13.41	41400	13.41	up	up	correct
WHLM.US	Wilhelmina International Inc	20230713	3.75	3.75	3.69	3.69	600	3.69	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230713	0.6	0.65	0.59	0.63	10300	0.63	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230713	12	12	12	12	1500	12
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230713	1.665	1.737	1.665	1.737	300	1.737	up	up	correct
WILC.US	G. Willi	20230713	12.45	12.45	12.45	12.45	500	12.45
WIMI.US	WiMi Hologram Cloud Inc	20230713	1.16	1.2	1.14	1.17	653200	1.17	up	down	incorrect
WINA.US	Winmark Corporation	20230713	342.5	342.58	339.05	340.81	11500	340.81	down	down	correct
WING.US	Wingstop Inc	20230713	196.5	199.15	195.36	195.59	336700	195.59	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230713	1.35	1.39	1.31	1.34	117800	1.34	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230713	10.85	10.85	10.85	10.85	1100	10.85
WINVR.US	WinVest Acquisition Corp. Right	20230713	0.07	0.07	0.07	0.07	33886	0.07
WINVU.US	WinVest Acquisition Corp Unit	20230713	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20230713	179.03	180.7	177.93	179.54	141000	179.54	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20230713	1.21	1.24	1.21	1.21	123900	1.21
WISH.US	ContextLogic Inc	20230713	8.38	9.5	8.362	9.35	1619100	9.35	up	up	correct
WIX.US	Wix.com Ltd	20230713	78.61	81.12	78.53	80.02	629700	80.02	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20230713	4.69	4.95	4.65	4.77	65800	4.77	up	up	correct
WKHS.US	Workhorse Group Inc	20230713	1.05	1.115	1.03	1.1	7452000	1.1	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230713	8.61	9.08	8.57	8.68	42200	8.68	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20230713	2.75	2.97	2.71	2.97	330000	2.97	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20230713	0.28	0.28	0.279	0.2799	14072	0.2799	down	down	correct
WLDN.US	Willdan Group Inc	20230713	19.59	19.82	19.41	19.72	13400	19.72	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230713	40.82	40.82	40.44	40.79	4200	40.79	down	down	correct
WMG.US	Warner Music Group Corp	20230713	28.45	29.12	28.3	28.8	1982300	28.8	up	up	correct
WMPN.US	William Penn Bancorporation	20230713	10.05	10.15	9.93	10	14200	10	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230713	5.94	6.1	5.94	6.1	55000	6.1	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20230713	0.193	0.195	0.1851	0.1856	205931	0.1856	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20230713	9.51	9.55	9.23	9.26	3378600	9.26	down	down	correct
WORX.US	SCWorx Corp	20230713	0.32	0.32	0.3	0.307	696300	0.307	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230713	8.4	9.25	8.31	9.08	112200	9.08	up	up	correct
WRAP.US	Wrap Technologies Inc	20230713	1.52	1.6	1.48	1.59	97600	1.59	up	up	correct
WRLD.US	World Acceptance Corporation	20230713	139.06	139.71	137.29	139.08	32500	139.08	up	down	incorrect
WSBC.US	WesBanco Inc	20230713	26.26	26.63	26.07	26.3	137800	26.3	up	up	correct
WSBCP.US	WesBanco Inc	20230713	23.504	23.84	23.504	23.84	3800	23.84	up	up	correct
WSBF.US	Waterstone Financial Inc	20230713	14.71	14.77	14.61	14.69	30400	14.69	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20230713	48.53	48.785	48.2	48.5	1279900	48.5	down	down	correct
WSFS.US	WSFS Financial Corporation	20230713	39.67	40.07	38.97	39.35	236200	39.35	down	up	incorrect
WTBA.US	West Bancorporation Inc	20230713	18.7	18.81	18.64	18.81	10500	18.81	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230713	1.48	1.6	1.48	1.57	99100	1.57	up	up	correct
WTFC.US	Wintrust Financial Corporation	20230713	76.64	78.19	76.15	78.08	520500	78.08	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230713	23.09	23.35	22.483	23.15	9300	23.15	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230713	23.67	23.8	23.57	23.7	20900	23.7	up	up	correct
WTW.US	Weight Watchers International Inc	20230713	230.59	232.28	228.28	231.66	691900	231.66	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230713	4.11	4.16	4.03	4.09	175200	4.09	down	down	correct
WVFC.US	WVS Financial Corp	20230713	12.38	12.38	12.38	12.38	0	12.38
WVVI.US	Willamette Valley Vineyards Inc	20230713	5.68	5.73	5.65	5.66	900	5.66	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230713	4.67	4.67	4.523	4.63	3200	4.63	down	up	incorrect
WW.US	WW International Inc	20230713	8.1	8.62	7.89	8.35	3764700	8.35	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230713	10.49	10.49	10.49	10.49	0	10.49
WWD.US	Woodward Inc	20230713	120.09	120.75	119.45	119.83	330100	119.83	down	down	correct
WYNN.US	Wynn Resorts Limited	20230713	109.75	112.25	109.5	109.64	2271600	109.64	down	down	correct
XAIR.US	Beyond Air Inc	20230713	4.1	4.13	3.96	3.96	317000	3.96	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230713	4.26	4.34	3.89	4	20900	4	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20230713	10.3	10.3	10.3	10.3	0	10.3
XBIT.US	XBiotech Inc	20230713	5.41	5.67	5.22	5.49	32400	5.49	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20230713	17.98	17.98	17.98	17.98	0	17.98
XCUR.US	Exicure Inc	20230713	1.13	1.47	1.13	1.26	234700	1.26	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230713	13.43	13.43	13.43	13.43	0	13.43
XEL.US	Xcel Energy Inc	20230713	63.66	64.35	63.51	64.33	2925000	64.33	up	down	incorrect
XELA.US	Exela Technologies Inc	20230713	5.29	5.29	5.014	5.1	175290	5.1	down	down	correct
XELB.US	Xcel Brands Inc	20230713	1.36	1.47	1.31	1.41	144300	1.41	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20230713	38.7	39.07	38.06	38.09	250900	38.09	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230713	2.4	2.59	2.4	2.54	1036400	2.54	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230713	10.42	10.42	10.42	10.42	100	10.42
XFOR.US	X4 Pharmaceuticals Inc	20230713	1.9	1.99	1.88	1.89	1774600	1.89	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20230713	613.01	613.01	613.01	613.01	0	613.01
XGN.US	Exagen Inc	20230713	2.8	2.967	2.79	2.81	24800	2.81	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20230713	8.72	8.72	8.72	8.72	0	8.72
XLO.US	Xilio Therapeutics Inc. Common Stock	20230713	2.72	2.72	2.63	2.66	11500	2.66	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230713	23.74	24.12	23.08	23.47	321200	23.47	down	up	incorrect
XNCR.US	Xencor Inc	20230713	23.54	24.33	23.43	24.1	304000	24.1	up	up	correct
XNET.US	Xunlei Limited	20230713	2.01	2.05	2	2.045	74400	2.045	up	up	correct
XOMA.US	XOMA Corporation	20230713	16.95	17.5499	16.81	17.04	20514	17.04	up	up	correct
XOMAO.US	XOMA Corporation	20230713	24.53	24.64	24.01	24.21	8800	24.21	down	down	correct
XOMAP.US	XOMA Corporation	20230713	25.219	25.25	24.65	24.65	4200	24.65	down	down	correct
XONE.US	The ExOne Company	20230713	49.7	49.72	49.696	49.72	17000	49.72	up	down	incorrect
XOS.US	Xos Inc	20230713	0.406	0.41	0.378	0.402	552100	0.402	down	up	incorrect
XOSWW.US	Xos Equity Warrants	20230713	0.03	0.0438	0.03	0.042	17654	0.042	up	up	correct
XP.US	XP Inc	20230713	23.67	23.97	23.11	23.27	4378200	23.27	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230713	10.4	10.4	10.37	10.39	67700	10.39	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20230713	10.38	10.38	10.38	10.38	1057	10.38
XPAXW.US	XPAC Acquisition Corp. Warrant	20230713	0.06	0.06	0.0366	0.06	10456	0.06
XPEL.US	XPEL Inc	20230713	85.57	85.865	83.45	83.66	118800	83.66	down	up	incorrect
XPER.US	Xperi Holding Corporation	20230713	13.47	13.52	13.08	13.09	157300	13.09	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230713	5.86	5.86	5.86	5.86	0	5.86
XRAY.US	DENTSPLY SIRONA Inc	20230713	40.88	41.53	40.73	41.43	1641500	41.43	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230713	0.666	0.67	0.61	0.659	52700	0.659	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230713	16.17	16.31	16.08	16.09	1367600	16.09	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230713	9.72	9.72	9.72	9.72	0	9.72
XSICX.US	Voya Senior Income Fund Class	20230713	9.69	9.69	9.69	9.69	0	9.69
XSIIX.US	ING Senior Incm Fd	20230713	9.67	9.67	9.67	9.67	0	9.67
XSIWX.US	ING Senior Incm Fd	20230713	9.72	9.72	9.72	9.72	0	9.72
XSLCX.US	Invesco Senior Loan Fund Class	20230713	5.86	5.86	5.86	5.86	0	5.86
XTLB.US	XTL Biopharmaceuticals Ltd	20230713	0.98	1.02	0.94	0.94	2000	0.94	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20230713	2.32	2.53	2.19	2.45	1307500	2.45	up	up	correct
YELL.US	Yellow Corporation	20230713	0.97	1.21	0.95	1.08	7940500	1.08	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230713	0.91	0.92	0.893	0.9	18600	0.9	down	down	correct
YI.US	111 Inc	20230713	2.78	2.88	2.72	2.84	59800	2.84	up	up	correct
YJ.US	Yunji Inc	20230713	1.41	1.43	1.36	1.4	16500	1.4	down	down	correct
YMAB.US	Y	20230713	7.16	7.27	7.05	7.07	113800	7.07	down	up	incorrect
YNDX.US	Yandex N.V	20230713	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230713	41.72	42.47	41.69	42.46	42600	42.46	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20230713	0.985	1	0.97	1	35100	1	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20230713	1.92	2.06	1.8	1.89	51900	1.89	down	down	correct
YTRA.US	Yatra Online Inc	20230713	1.98	2.02	1.974	1.99	53800	1.99	up	down	incorrect
YVR.US	Liquid Media Group Ltd	20230713	0.2	0.2	0.17	0.18	603800	0.18	down	down	correct
YY.US	JOYY Inc	20230713	34.89	35.16	34.5	35.01	603200	35.01	up	up	correct
Z.US	Zillow Group Inc	20230713	53.23	54.53	53.162	54.17	2931600	54.17	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20230713	317.97	320.55	317.22	318.47	216800	318.47	up	up	correct
ZCMD.US	Zhongchao Inc	20230713	1.25	1.27	1.24	1.24	6200	1.24	down	down	correct
ZD.US	Ziff Davis Inc.	20230713	73.81	74.91	73.5	74.47	241900	74.47	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230713	0.764	0.77	0.75	0.77	25500	0.77	up	up	correct
ZEUS.US	Olympic Steel Inc	20230713	52.3	52.67	51.67	52.49	63800	52.49	up	up	correct
ZG.US	Zillow Group Inc	20230713	52.62	53.7	52.47	53.3	710600	53.3	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230713	27.98	28.22	27.86	28.06	3182800	28.06	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230713	10.43	10.43	10.43	10.43	0	10.43
ZION.US	Zions Bancorporation National Association	20230713	31.52	32.34	31.12	32	2940900	32	up	up	correct
ZIONL.US	ZIONL	20230713	24.42	24.51	24.25	24.39	13400	24.39	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20230713	25.25	25.3	25.08	25.08	12900	25.08	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230713	18.33	18.35	18.06	18.11	3219	18.11	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230713	2.26	2.26	2.06	2.06	10400	2.06	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20230713	0.723	0.723	0.7	0.709	28200	0.709	down	down	correct
ZLAB.US	Zai Lab Limited	20230713	29	29.24	28.45	28.47	417800	28.47	down	down	correct
ZM.US	Zoom Video Communications Inc	20230713	70.29	71.446	69.2	71.24	3309000	71.24	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230713	27.51	28.21	27.09	27.63	545100	27.63	up	up	correct
ZS.US	Zscaler Inc	20230713	139.13	145.9	139.09	145.14	4037700	145.14	up	up	correct
ZUMZ.US	Zumiez Inc	20230713	17.91	17.91	17.45	17.46	307100	17.46	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230713	24.44	32.11	11.29	32.11	185066	32.11	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230713	42.25	42.25	42.25	42.25	200	42.25
ZYNE.US	Zynerba Pharmaceuticals Inc	20230713	0.3361	0.375	0.33	0.33	469997	0.33	down	down	correct
ZYXI.US	Zynex Inc	20230713	9.17	9.49	9.17	9.22	164700	9.22	up	up	correct