CollectAI

close-nasdaq_stocks

2023/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230714	6.32	6.32	6.32	6.32	0	6.32
AACG.US	ATA Creativity Global	20230714	1.47	1.55	1.47	1.48	4100	1.48	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230714	10.39	10.39	10.39	10.39	0	10.39
AACIU.US	Armada Acquisition Corp. I Unit	20230714	10.3	10.3	10.3	10.3	0	10.3
AACIW.US	Armada Acquisition Corp. I Warrant	20230714	0.064	0.067	0.064	0.067	1724	0.067	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20230714	6.08	6.147	5.68	5.74	154300	5.74	down	up	incorrect
AAIDX.US	AAIDX	20230714	19.66	19.66	19.66	19.66	0	19.66
AAL.US	American Airlines Group Inc	20230714	18.44	18.56	17.96	18.14	23241100	18.14	down	down	correct
AAME.US	Atlantic American Corporation	20230714	1.86	1.86	1.81	1.82	22600	1.82	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20230714	10.9	11.343	8.81	9.14	5508100	9.14	down	down	correct
AAON.US	AAON Inc	20230714	97.6	99.81	96.68	99.45	231200	99.45	up	up	correct
AAPL.US	Apple Inc	20230714	190.23	191.18	189.63	190.69	41573900	190.69	up	up	correct
AATC.US	Image Sensing Systems Inc	20230714	4.39	4.44	4.39	4.44	14900	4.44	up	up	correct
ABCB.US	Ameris Bancorp	20230714	37.57	37.57	36.26	36.5	410500	36.5	down	down	correct
ABCL.US	AbCellera Biologics Inc	20230714	7.4	8	7.04	7.16	2540266	7.16	down	up	incorrect
ABCM.US	Abcam plc	20230714	23.86	24.03	23.78	23.9	1278900	23.9	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230714	4	4.06	3.85	3.88	154500	3.88	down	down	correct
ABIO.US	ARCA biopharma Inc	20230714	2.02	2.04	2.02	2.02	6700	2.02
ABNB.US	Airbnb Inc	20230714	140.25	143.57	139.69	143.34	6496600	143.34	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230714	6.11	6.79	5.81	6.28	715500	6.28	up	down	incorrect
ABR.US	PF	20230714	20.27	20.4	20.11	20.34	39188	20.34	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20230714	2.23	2.31	1.98	2	609700	2	down	down	correct
ABST.US	Absolute Software Corporation	20230714	11.47	11.49	11.47	11.49	836700	11.49	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230714	2.28	2.28	2.19	2.23	397000	2.23	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230714	0.44	0.45	0.42	0.42	56500	0.42	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230714	30.07	32.89	28.73	32.18	9340100	32.18	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230714	10.35	10.35	10.35	10.35	0	10.35
ACAHU.US	Atlantic Coastal Acquisition Corp	20230714	10.4	10.4	10.4	10.4	0	10.4
ACAHW.US	Atlantic Coastal Acquisition Corp	20230714	0.0501	0.1047	0.05	0.05	24519	0.05	down	down	correct
ACB.US	Aurora Cannabis Inc	20230714	0.566	0.57	0.5287	0.534	6611322	0.534	down	up	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20230714	10.9	10.9	10.9	10.9	100	10.9
ACCD.US	Accolade Inc	20230714	13.6	13.77	13.29	13.46	312412	13.46	down	down	correct
ACER.US	Acer Therapeutics Inc	20230714	0.82	0.82	0.78	0.81	167291	0.81	down	up	incorrect
ACET.US	Adicet Bio Inc	20230714	3.26	3.295	3.055	3.08	620200	3.08	down	down	correct
ACGL.US	Arch Capital Group Ltd	20230714	77.12	77.17	76.34	77	1565000	77	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230714	19.31	19.37	18.91	19.02	20900	19.02	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20230714	23.15	23.23	22.85	22.95	14000	22.95	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20230714	72.24	76.26	71.97	75.3	1242100	75.3	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20230714	0.99	1.0192	0.9828	0.99	51917	0.99
ACHV.US	Achieve Life Sciences Inc	20230714	5.7	5.71	5.31	5.32	64900	5.32	down	down	correct
ACIU.US	AC Immune SA	20230714	3.01	3.08	2.86	3.04	131200	3.04	up	up	correct
ACIW.US	ACI Worldwide Inc	20230714	24.16	24.2	23.735	24.1	443269	24.1	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230714	182.76	186.19	178.18	179.85	440600	179.85	down	down	correct
ACMR.US	ACM Research Inc	20230714	13.97	13.97	13.27	13.33	447400	13.33	down	down	correct
ACNB.US	ACNB Corporation	20230714	31.72	32.13	31.51	31.51	8500	31.51	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20230714	15.54	15.54	15.11	15.48	4200	15.48	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230714	10.88	11.01	10.675	10.95	437200	10.95	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230714	1.29	1.29	1.2	1.21	55700	1.21	down	up	incorrect
ACST.US	Acasti Pharma Inc	20230714	2.63	2.68	2.45	2.5	37000	2.5	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20230714	26.6	26.6	26.33	26.49	318800	26.49	down	down	correct
ACTG.US	Acacia Research Corporation	20230714	4.1	4.12	4	4.08	121600	4.08	down	down	correct
ACVA.US	ACV Auctions Inc	20230714	17.75	17.945	17.26	17.36	1236100	17.36	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230714	2.2	2.29	2.13	2.14	33700	2.14	down	down	correct
ADAG.US	Adagene Inc	20230714	1.54	1.633	1.41	1.46	8800	1.46	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20230714	0.93	0.936	0.9	0.901	721800	0.901	down	down	correct
ADBE.US	Adobe Inc	20230714	517.34	523.79	512.67	514.83	2300400	514.83	down	down	correct
ADC.US	PA	20230714	17.47	17.49	17.35	17.35	5962	17.35	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230714	10.878	10.878	10.878	10.878	100	10.878
ADERU.US	26 Capital Acquisition Corp	20230714	10.83	10.83	10.83	10.83	0	10.83
ADERW.US	26 Capital Acquisition Corp	20230714	0.11	0.1334	0.0888	0.0888	5156	0.0888	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20230714	1.75	1.75	1.58	1.59	54400	1.59	down	down	correct
ADI.US	Analog Devices Inc	20230714	197.38	197.39	191.49	191.97	2922100	191.97	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230714	0.29	0.29	0.26	0.28	1128500	0.28	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20230714	3.48	3.63	3.46	3.57	1350000	3.57	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230714	2.25	2.28	2.08	2.08	103300	2.08	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20230714	0.84	0.85	0.81	0.811	608700	0.811	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230714	0.095	0.11	0.095	0.11	3202	0.11	up	down	incorrect
ADOC.US	Edoc Acquisition Corp	20230714	11.4	11.473	11.15	11.16	7100	11.16	down	down	correct
ADP.US	Automatic Data Processing Inc	20230714	227.2	229.71	226.62	229.47	1185500	229.47	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20230714	7.38	7.45	7.08	7.17	754400	7.17	down	down	correct
ADSK.US	Autodesk Inc	20230714	215.95	216.07	210.5	214.14	1189400	214.14	down	up	incorrect
ADTN.US	ADTRAN Inc	20230714	10.78	10.85	10.12	10.31	1173400	10.31	down	down	correct
ADTX.US	Aditxt Inc	20230714	0.44	0.44	0.42	0.425	82800	0.425	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230714	87.46	90.35	87.46	90.25	80800	90.25	up	down	incorrect
ADV.US	Advantage Solutions Inc	20230714	2.54	2.55	2.49	2.52	776400	2.52	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20230714	2.06	2.088	1.96	2.01	604900	2.01	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20230714	0.61	0.615	0.57	0.589	49300	0.589	down	down	correct
ADXS.US	Advaxis Inc	20230714	0.95	0.96	0.95	0.96	1543	0.96	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230714	10.42	10.42	10.42	10.42	0	10.42
AEHL.US	Antelope Enterprise Holdings Limited	20230714	0.72	0.72	0.61	0.67	126600	0.67	down	down	correct
AEHR.US	Aehr Test Systems	20230714	44.53	49.8	44.42	48.96	6731800	48.96	up	up	correct
AEI.US	Alset EHome International Inc	20230714	2	2.04	1.86	1.9	55700	1.9	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230714	118.1	118.23	115.71	116.59	172100	116.59	down	up	incorrect
AEL.US	PB	20230714	23.61	23.8136	23.5727	23.58	3607	23.58	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20230714	0.43	0.46	0.42	0.44	82600	0.44	up	up	correct
AEP.US	American Electric Power Company Inc	20230714	87.05	87.58	86.34	87.22	2641600	87.22	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20230714	50.1	50.11	50.02	50.03	27400	50.03	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230714	0.64	0.65	0.62	0.64	18500	0.64
AEYE.US	AudioEye Inc	20230714	5.84	5.9	5.49	5.61	11900	5.61	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230714	2.83	2.91	2.8	2.87	4100	2.87	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230714	12.04	12.54	12.04	12.501	689	12.501	up	up	correct
AFCG.US	AFC Gamma Inc	20230714	12.93	12.93	12.61	12.69	120400	12.69	down	down	correct
AFIB.US	Acutus Medical Inc	20230714	0.85	0.858	0.79	0.798	123900	0.798	down	down	correct
AFMD.US	Affimed N.V	20230714	0.68	0.68	0.613	0.622	332700	0.622	down	down	correct
AFRM.US	Affirm Holdings Inc	20230714	17.33	17.78	16.173	16.39	13558700	16.39	down	down	correct
AFYA.US	Afya Limited	20230714	15.33	15.44	14.85	15.34	318400	15.34	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20230714	1.34	1.38	1.32	1.34	82100	1.34
AGBAW.US	AGBA Acquisition Limited	20230714	0.0648	0.0648	0.059	0.059	1060	0.059	down	up	incorrect
AGEN.US	Agenus Inc	20230714	1.84	1.87	1.75	1.76	2077600	1.76	down	down	correct
AGFY.US	Agrify Corporation	20230714	3.23	3.29	3.01	3.03	34300	3.03	down	down	correct
AGIL.US	AgileThought Inc	20230714	0.84	0.88	0.69	0.805	82500	0.805	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230714	27.97	27.97	26.86	27.22	219000	27.22	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230714	0.535	0.56	0.513	0.559	1440500	0.559	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20230714	1.85	1.85	1.85	1.85	100	1.85
AGNC.US	AGNC Investment Corp	20230714	10.27	10.27	10.1	10.13	7275400	10.13	down	down	correct
AGNCM.US	AGNC Investment Corp	20230714	22.69	22.73	22.51	22.51	7100	22.51	down	down	correct
AGNCN.US	AGNC Investment Corp	20230714	25.356	25.549	25.3	25.45	7400	25.45	up	up	correct
AGNCO.US	AGNC Investment Corp	20230714	23.167	23.167	22.95	23.09	11400	23.09	down	down	correct
AGNCP.US	AGNC Investment Corp.	20230714	21.65	21.65	21.5	21.5	31200	21.5	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230714	0.186	0.186	0.17	0.176	219000	0.176	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230714	0.0397	0.0398	0.0397	0.0398	3826	0.0398	up	up	correct
AGRX.US	Agile Therapeutics Inc	20230714	3.04	3.04	2.8	2.85	34900	2.85	down	down	correct
AGYS.US	Agilysys Inc	20230714	70.09	70.64	69	70.22	103600	70.22	up	up	correct
AHCO.US	AdaptHealth Corp	20230714	12.76	13.51	12.76	13.36	1061100	13.36	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20230714	1.12	1.12	1.01	1.09	1600	1.09	down	down	correct
AIHS.US	Senmiao Technology Limited	20230714	0.609	0.626	0.555	0.6	135300	0.6	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230714	7.78	7.82	7.42	7.52	163400	7.52	down	down	correct
AIRG.US	Airgain Inc	20230714	5.13	5.19	5	5.05	18100	5.05	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230714	9.35	9.61	9.087	9.46	70200	9.46	up	up	correct
AIRT.US	Air T Inc	20230714	24.22	24.91	24.01	24.91	1900	24.91	up	down	incorrect
AIRTP.US	Air T Inc	20230714	21.5	21.5	21.5	21.5	200	21.5
AKAM.US	Akamai Technologies Inc	20230714	92.81	93.06	91.99	92.32	1079700	92.32	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20230714	1.09	1.11	1.013	1.06	1002500	1.06	down	down	correct
AKRO.US	Akero Therapeutics Inc	20230714	45.74	45.74	44.74	45.57	229200	45.57	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230714	2.81	2.82	2.71	2.75	419000	2.75	down	down	correct
AKTX.US	Akari Therapeutics Plc	20230714	0.181	0.185	0.171	0.171	170600	0.171	down	down	correct
AKU.US	Akumin Inc	20230714	0.178	0.178	0.162	0.162	333100	0.162	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230714	6.8	7	6.7	6.98	117900	6.98	up	down	incorrect
ALCO.US	Alico Inc	20230714	25.87	25.87	25.24	25.6	13100	25.6	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230714	7.81	7.95	7.7	7.84	436200	7.84	up	down	incorrect
ALEC.US	Alector Inc	20230714	6.22	6.53	6.13	6.48	388100	6.48	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230714	51.44	51.98	49.55	49.87	1935200	49.87	down	down	correct
ALGN.US	Align Technology Inc	20230714	367.51	371.39	366.15	366.88	591300	366.88	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20230714	0.98	1.08	0.93	1.03	372500	1.03	up	down	incorrect
ALGT.US	Allegiant Travel Company	20230714	125.71	126.05	122.31	124.53	139300	124.53	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230714	5.27	5.49	5.25	5.35	584500	5.35	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20230714	3.3	3.85	3.3	3.75	169600	3.75	up	up	correct
ALKS.US	Alkermes plc	20230714	30.07	30.53	29.8	30.44	1363600	30.44	up	up	correct
ALKT.US	Alkami Technology Inc	20230714	17.4	17.49	16.85	16.86	308500	16.86	down	down	correct
ALLK.US	Allakos Inc	20230714	4.74	4.78	4.54	4.65	510200	4.65	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230714	5.28	5.28	4.9	4.96	2367200	4.96	down	down	correct
ALLT.US	Allot Ltd	20230714	3.03	3.03	2.7	2.9	399600	2.9	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230714	203.54	203.88	196.9	197.1	497800	197.1	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230714	10.59	10.59	10.59	10.59	100	10.59
ALOT.US	AstroNova Inc	20230714	14.05	14.4	14.05	14.21	5100	14.21	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20230714	9.35	9.91	8.73	9.8	82200	9.8	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20230714	9.75	9.75	9.75	9.75	983	9.75
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20230714	0.2527	0.4337	0.2527	0.3	2344	0.3	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20230714	10.82	11.1	10.76	11.03	86800	11.03	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230714	2.05	2.06	1.96	1.96	270600	1.96	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20230714	54.41	54.58	53.855	54.37	178300	54.37	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230714	1.99	2.026	1.91	1.94	30600	1.94	down	down	correct
ALRS.US	Alerus Financial Corporation	20230714	18.43	18.48	18.11	18.37	38000	18.37	down	down	correct
ALT.US	Altimmune Inc	20230714	3.36	3.465	3.27	3.28	1073800	3.28	down	down	correct
ALTO.US	Alto Ingredients Inc	20230714	3.63	3.66	3.43	3.46	1158800	3.46	down	down	correct
ALTR.US	Altair Engineering Inc	20230714	75.43	75.75	74.608	74.97	169000	74.97	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230714	10.035	10.07	10.035	10.07	3100	10.07	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20230714	10.04	10.04	10.04	10.04	1200	10.04
ALTUW.US	Altitude Acquisition Corp	20230714	0.06	0.06	0.055	0.055	1800	0.055	down	down	correct
ALVR.US	AlloVir Inc	20230714	3.54	3.66	3.43	3.5	296900	3.5	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20230714	7.12	7.17	6.52	6.77	164400	6.77	down	down	correct
ALYA.US	Alithya Group Inc	20230714	1.87	1.91	1.86	1.9	30700	1.9	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230714	0.514	0.521	0.491	0.502	142100	0.502	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230714	16.95	17.16	16.75	17.13	91400	17.13	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230714	10.435	11.23	10.4	10.491	153500	10.491	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20230714	10.95	10.95	10.63	10.63	400	10.63	down	down	correct
AMAOW.US	American Acquisition Opportunity Inc	20230714	0.0252	0.0314	0.0252	0.0311	3527	0.0311	up	up	correct
AMAT.US	Applied Materials Inc	20230714	144.57	145.3899	142.38	142.74	6058757	142.74	down	down	correct
AMBA.US	Ambarella Inc	20230714	84.31	84.7	80.97	82.01	416600	82.01	down	up	incorrect
AMCX.US	AMC Networks Inc	20230714	13.01	13.01	12.45	12.92	461900	12.92	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20230714	116.17	122.12	115.25	115.94	91927197	115.94	down	up	incorrect
AMED.US	Amedisys Inc	20230714	90.55	91.04	90.55	90.98	268700	90.98	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230714	32.85	33.76	32.29	33.47	146300	33.47	up	up	correct
AMGN.US	Amgen Inc	20230714	227.84	228.66	225.96	227.43	2044000	227.43	down	down	correct
AMKR.US	Amkor Technology Inc	20230714	29.5	29.56	28.86	29.2	893900	29.2	down	down	correct
AMNB.US	American National Bankshares Inc	20230714	30.88	30.88	29.52	29.72	8700	29.72	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20230714	38.44	38.61	37.46	37.61	45000	37.61	down	down	correct
AMPG.US	AmpliTech Group Inc	20230714	2.42	2.47	2.36	2.37	25900	2.37	down	down	correct
AMPGW.US	AmpliTech Group Inc	20230714	0.499	0.499	0.31	0.45	2400	0.45	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20230714	55.83	57.26	55.52	55.87	299000	55.87	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230714	12.12	12.25	11.74	11.78	314500	11.78	down	down	correct
AMRK.US	A	20230714	39.56	39.745	38.86	39.615	128700	39.615	up	up	correct
AMRN.US	Amarin Corporation plc	20230714	1.21	1.24	1.21	1.24	843500	1.24	up	up	correct
AMRS.US	Amyris Inc	20230714	1.09	1.1	1	1.01	2607200	1.01	down	down	correct
AMSC.US	American Superconductor Corporation	20230714	6.63	6.67	6.4	6.55	77300	6.55	down	down	correct
AMSF.US	AMERISAFE Inc	20230714	52.33	52.55	51.55	52.55	48700	52.55	up	down	incorrect
AMST.US	Amesite Inc	20230714	3.94	3.98	3.65	3.7	32800	3.7	down	down	correct
AMSWA.US	American Software Inc	20230714	10.6	10.72	10.42	10.65	357600	10.65	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20230714	19.18	19.18	18.38	18.4	64600	18.4	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230714	0.338	0.349	0.31	0.31	274200	0.31	down	up	incorrect
AMTX.US	Aemetis Inc	20230714	8.08	8.175	7.13	7.22	963100	7.22	down	down	correct
AMWD.US	American Woodmark Corporation	20230714	74.17	74.3	72.5	74.28	80400	74.28	up	up	correct
AMZN.US	Amazon.com Inc	20230714	134.06	136.65	134.06	134.68	54388100	134.68	up	up	correct
ANAB.US	AnaptysBio Inc	20230714	18.52	18.69	18	18.47	395500	18.47	down	down	correct
ANDE.US	The Andersons Inc	20230714	47.45	47.45	46.33	46.65	106700	46.65	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230714	2.45	2.55	2.45	2.51	800	2.51	up	up	correct
ANGI.US	Angi Inc	20230714	3.86	3.93	3.75	3.76	572900	3.76	down	down	correct
ANGO.US	AngioDynamics Inc	20230714	9.68	9.93	9.47	9.63	232100	9.63	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230714	25.28	25.28	24.9	24.94	54700	24.94	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230714	50.52	50.8699	49.98	50.28	92610	50.28	down	down	correct
ANIX.US	Anixa Biosciences Inc	20230714	3.15	3.77	3.05	3.64	400300	3.64	up	up	correct
ANNX.US	Annexon Inc	20230714	3.81	3.81	3.5	3.68	381700	3.68	down	down	correct
ANPC.US	AnPac Bio	20230714	3.76	4.1379	3.76	3.99	8191	3.99	up	down	incorrect
ANSS.US	ANSYS Inc	20230714	346.52	348.38	343.41	344.25	322100	344.25	down	down	correct
ANTE.US	AirNet Technology Inc	20230714	1.44	1.5	1.41	1.49	2600	1.49	up	down	incorrect
ANY.US	Sphere 3D Corp	20230714	2.99	2.99	2.56	2.65	404400	2.65	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230714	10.25	10.28	10.25	10.25	44100	10.25
ANZUU.US	Anzu Special Acquisition Corp I	20230714	10.26	10.26	10.25	10.25	2000	10.25	down	down	correct
ANZUW.US	Anzu Special Acquisition Corp I	20230714	0.0472	0.05	0.0444	0.05	1063	0.05	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230714	32.46	32.72	31.88	32.02	136400	32.02	down	down	correct
AOUT.US	American Outdoor Brands Inc	20230714	8.98	9.03	8.89	8.9	53200	8.9	down	down	correct
APA.US	APA Corporation	20230714	38.18	38.22	36.43	36.64	5631400	36.64	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230714	10.93	10.93	10.93	10.93	0	10.93
APACW.US	StoneBridge Acquisition Corporation Warrant	20230714	0.0262	0.0262	0.0262	0.0262	100	0.0262
APDN.US	Applied DNA Sciences Inc	20230714	1.39	1.43	1.29	1.33	391000	1.33	down	down	correct
APEI.US	American Public Education Inc	20230714	4.65	4.73	4.5	4.69	79000	4.69	up	up	correct
API.US	Agora Inc	20230714	3.39	3.39	3.16	3.18	288100	3.18	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20230714	86.13	86.87	84.3	84.5	1029100	84.5	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20230714	1.39	1.4	1.37	1.38	29500	1.38	down	down	correct
APM.US	Aptorum Group Limited	20230714	2.52	2.52	2.4	2.42	9600	2.42	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230714	10.3	10.3	10.3	10.3	100	10.3
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230714	10.3	10.3	10.3	10.3	0	10.3
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230714	0.0141	0.0141	0.0081	0.0081	46332	0.0081	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20230714	47.78	47.78	47.1	47.54	93600	47.54	down	up	incorrect
APP.US	AppLovin Corporation	20230714	28.98	29.125	28.08	28.15	1112700	28.15	down	down	correct
APPF.US	AppFolio Inc	20230714	185.51	189.4	184.95	188.49	79300	188.49	up	up	correct
APPH.US	AppHarvest Inc	20230714	0.374	0.38	0.349	0.35	1641000	0.35	down	up	incorrect
APPHW.US	AppHarvest Inc	20230714	0.035	0.035	0.0301	0.0306	32884	0.0306	down	up	incorrect
APPN.US	Appian Corporation	20230714	51.65	52.19	49.95	50.46	253900	50.46	down	down	correct
APPS.US	Digital Turbine Inc	20230714	11.13	11.14	10.62	10.78	1864000	10.78	down	down	correct
APRE.US	Aprea Therapeutics Inc	20230714	3.32	3.32	3.13	3.13	4300	3.13	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230714	10.44	10.44	10.44	10.44	3557	10.44
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230714	0.0786	0.0967	0.0533	0.0533	4450	0.0533	down	down	correct
APTO.US	Aptose Biosciences Inc	20230714	4.45	4.59	4.13	4.43	23900	4.43	down	down	correct
APTX.US	Aptinyx Inc	20230714	0.0721	0.0736	0.0721	0.0721	17012	0.0721
APVO.US	Aptevo Therapeutics Inc	20230714	1.57	1.625	1.5	1.5	32900	1.5	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230714	1.92	2.08	1.89	1.92	15000	1.92
APYX.US	Apyx Medical Corporation	20230714	6.2	6.47	5.9	6.04	337600	6.04	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230714	0.38	0.395	0.371	0.376	417100	0.376	down	down	correct
AQMS.US	Aqua Metals Inc	20230714	1.5	1.5	1.34	1.345	567800	1.345	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20230714	1.63	1.65	1.55	1.56	292900	1.56	down	down	correct
ARAV.US	Aravive Inc	20230714	1.7	1.7	1.55	1.61	234600	1.61	down	down	correct
ARAY.US	Accuray Incorporated	20230714	3.83	3.89	3.79	3.8	318500	3.8	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230714	3.01	3.02	2.92	2.99	41300	2.99	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20230714	0.26	0.26	0.26	0.26	17	0.26
ARBG.US	Aequi Acquisition Corp	20230714	11.51	11.51	10.75	11.51	500	11.51
ARBGU.US	Aequi Acquisition Corp	20230714	10.4	10.4	10.4	10.4	0	10.4
ARBGW.US	Aequi Acquisition Corp	20230714	0.03	0.0343	0.03	0.03	19971	0.03
ARBK.US	Argo Blockchain plc American Depositary Shares	20230714	2.48	2.52	2.02	2.065	1311400	2.065	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230714	7.45	7.45	7.18	7.2	5900	7.2	down	up	incorrect
ARCB.US	ArcBest Corporation	20230714	96.18	96.2	95.13	95.79	191100	95.79	down	down	correct
ARCC.US	Ares Capital Corporation	20230714	19.35	19.35	19.05	19.19	1908300	19.19	down	down	correct
ARCE.US	Arco Platform Limited	20230714	12.8	12.8	12.58	12.72	73000	12.72	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20230714	31.7	36.23	31.7	35.44	1348400	35.44	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230714	0.35	0.35	0.31	0.32	564300	0.32	down	down	correct
ARDX.US	Ardelyx Inc	20230714	3.46	3.46	3.37	3.4	2682700	3.4	down	down	correct
AREC.US	American Resources Corporation	20230714	1.9	1.99	1.85	1.96	225200	1.96	up	up	correct
ARGO.US	PA	20230714	21.64	21.64	21.3311	21.5	7780	21.5	down	down	correct
ARGX.US	argenx SE	20230714	377.68	380.86	372.95	379.08	392190	379.08	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230714	10.67	10.92	10.62	10.83	475800	10.83	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230714	10.65	10.65	10.65	10.65	90	10.65
ARKO.US	Arko Corp	20230714	8.16	8.19	7.97	8.01	214300	8.01	down	down	correct
ARKOW.US	Arko Corp	20230714	1.48	1.4899	1.35	1.42	17738	1.42	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20230714	17.97	17.97	17.97	17.97	1200	17.97
ARLP.US	Alliance Resource Partners L.P	20230714	18.62	18.68	18.25	18.45	557600	18.45	down	down	correct
AROW.US	Arrow Financial Corporation	20230714	20.35	20.35	19.5	19.8	41100	19.8	down	down	correct
ARQQ.US	Arqit Quantum Inc	20230714	1.36	1.407	1.2	1.26	1677600	1.26	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20230714	0.37	0.37	0.37	0.37	46169	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230714	9.36	9.59	9.12	9.44	584300	9.44	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230714	10.47	10.5	10.47	10.49	8900	10.49	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20230714	10.59	10.59	10.59	10.59	0	10.59
ARRY.US	Array Technologies Inc	20230714	20.66	20.7	19.54	19.62	3470000	19.62	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20230714	10.68	10.68	10.68	10.68	0	10.68
ARTL.US	Artelo Biosciences Inc	20230714	2.02	2.02	1.935	1.98	9200	1.98	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230714	48.67	48.86	48.12	48.2	23700	48.2	down	down	correct
ARTW.US	Art's	20230714	2.65	2.72	2.52	2.61	11000	2.61	down	down	correct
ARVL.US	Arrival	20230714	2.01	2.08	1.91	1.94	508800	1.94	down	down	correct
ARVN.US	Arvinas Inc	20230714	24.74	24.74	24.11	24.16	266700	24.16	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230714	34.6	34.67	34.13	34.6	993900	34.6
ARYD.US	ARYA Sciences Acquisition Corp IV	20230714	10.6	10.6	10.6	10.6	0	10.6
ARYE.US	ARYA Sciences Acquisition Corp V	20230714	10.36	10.36	10.36	10.36	10900	10.36
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230714	20.48	20.48	20.48	20.48	0	20.48
ASLE.US	AerSale Corporation	20230714	14.88	14.96	14.71	14.71	355200	14.71	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230714	2.79	2.88	2.74	2.81	82400	2.81	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20230714	1.12	1.12	1.07	1.08	138096	1.08	down	down	correct
ASML.US	ASML Holding N.V	20230714	760.65	771.98	751.97	754.02	1762300	754.02	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230714	57.07	57.97	56.43	56.77	1405923	56.77	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230714	10.7	10.7	10.7	10.7	100	10.7
ASPAU.US	Abri SPAC I Inc Unit	20230714	10.17	10.17	10.17	10.17	100	10.17
ASPAW.US	ABRI SPAC I INC. Warrant	20230714	0.03	0.03	0.027	0.027	505	0.027	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20230714	5.24	5.36	5.1	5.19	69000	5.19	down	down	correct
ASPU.US	Aspen Group Inc	20230714	0.1443	0.164	0.1401	0.164	6634	0.164	up	up	correct
ASRT.US	Assertio Holdings Inc	20230714	5.14	5.18	5.09	5.15	727400	5.15	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230714	2.5	2.56	2.47	2.48	28800	2.48	down	down	correct
ASTC.US	Astrotech Corporation	20230714	13.5	13.5	13.28	13.37	1900	13.37	down	up	incorrect
ASTE.US	Astec Industries Inc	20230714	45.85	46.7	44.83	46.7	59900	46.7	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230714	7.23	7.375	7.09	7.36	564800	7.36	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230714	1.155	1.21	1.155	1.21	8223	1.21	up	down	incorrect
ASTR.US	Astra Space Inc	20230714	0.395	0.404	0.37	0.374	1927500	0.374	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20230714	4.45	4.49	4.22	4.24	1908400	4.24	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20230714	1.25	1.25	1.19	1.25	21440	1.25
ASUR.US	Asure Software Inc	20230714	13.5	13.68	13.14	13.37	227097	13.37	down	down	correct
ASYS.US	Amtech Systems Inc	20230714	10.01	10.45	9.9	10.11	65200	10.11	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230714	2.03	2.07	1.98	2.02	726800	2.02	down	down	correct
ATCOL.US	Atlas Corp	20230714	23.58	23.67	23.55	23.67	1900	23.67	up	up	correct
ATEC.US	Alphatec Holdings Inc	20230714	18.75	18.94	18.09	18.46	1139000	18.46	down	down	correct
ATER.US	Aterian Inc	20230714	0.62	0.661	0.571	0.581	1243900	0.581	down	down	correct
ATEX.US	Anterix Inc	20230714	30.79	31.25	30.26	30.29	143500	30.29	down	down	correct
ATHA.US	Athira Pharma Inc	20230714	2.94	3.145	2.94	3.07	283900	3.07	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20230714	2.75	2.85	2.75	2.83	4600	2.83	up	down	incorrect
ATHX.US	Athersys Inc	20230714	0.81	0.84	0.76	0.78	128900	0.78	down	down	correct
ATIF.US	ATIF Holdings Limited	20230714	1.63	1.63	1.5	1.57	1700	1.57	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20230714	42.1	42.38	41.41	42.03	29000	42.03	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230714	22.705	22.845	22.51	22.73	2000	22.73	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20230714	21.489	22.92	21.489	21.81	12500	21.81	up	up	correct
ATLO.US	Ames National Corporation	20230714	18.19	18.45	18.14	18.41	28200	18.41	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20230714	0.1	0.1	0.1	0.1	0	0.1
ATNF.US	180 Life Sciences Corp	20230714	1.1	1.1	1.04	1.04	65200	1.04	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230714	0.0102	0.0129	0.0099	0.01	173238	0.01	down	down	correct
ATNI.US	ATN International Inc	20230714	36.2	36.23	35.03	35.4	43200	35.4	down	up	incorrect
ATNX.US	Athenex Inc	20230714	0.1107	0.16	0.11	0.15	49488	0.15	up	up	correct
ATOM.US	Atomera Incorporated	20230714	9.29	9.35	8.9	9	124500	9	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230714	1.2	1.26	1.19	1.24	637500	1.24	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230714	2	2	1.8	1.83	946400	1.83	down	down	correct
ATRC.US	AtriCure Inc	20230714	53.21	53.38	52.17	52.74	174200	52.74	down	down	correct
ATRI.US	Atrion Corporation	20230714	549.9	549.9	549.9	549.9	1600	549.9
ATRO.US	Astronics Corporation	20230714	18.65	18.65	18.06	18.29	66600	18.29	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230714	19.56	19.7	19.23	19.32	333800	19.32	down	down	correct
ATVI.US	Activision Blizzard Inc	20230714	91.1	91.5	89.74	90.07	62152800	90.07	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230714	1.21	1.25	1.15	1.197	134200	1.197	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230714	9.25	9.46	8.991	9.26	93600	9.26	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230714	28.07	28.07	26.93	27.65	413000	27.65	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230714	20.7799	20.78	20.2601	20.73	13179	20.73	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230714	21.57	22.29	21.51	21.51	700	21.51	down	down	correct
AUDC.US	AudioCodes Ltd	20230714	10.34	10.34	9.81	9.91	132900	9.91	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20230714	4.62	4.718	4.035	4.15	186500	4.15	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20230714	6.56	7.42	6.56	7.3	18900	7.3	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230714	11.08	11.21	10.735	11.12	1462800	11.12	up	up	correct
AUR.US	Aurora Innovation Inc	20230714	3.34	3.49	3.12	3.17	3959500	3.17	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230714	12.28	12.5	12.1	12.21	66100	12.21	down	down	correct
AURC.US	Aurora Acquisition Corp	20230714	10.37	10.37	10.37	10.37	600	10.37
AURCU.US	Aurora Acquisition Corp	20230714	10.825	10.825	10.825	10.825	0	10.825
AURCW.US	Aurora Acquisition Corp	20230714	0.03	0.0334	0.0266	0.0333	101100	0.0333	up	up	correct
AUROW.US	Aurora Innovation Inc	20230714	0.56	0.6068	0.5	0.5	24078	0.5	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20230714	2.51	2.59	2.39	2.46	260900	2.46	down	down	correct
AUUD.US	Auddia Inc	20230714	0.405	0.41	0.385	0.39	184600	0.39	down	down	correct
AUUDW.US	Auddia Inc	20230714	0.0601	0.0601	0.0601	0.0601	954	0.0601
AUVI.US	Applied UV Inc	20230714	0.93	0.973	0.92	0.923	226200	0.923	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230714	3.24	3.629	3.24	3.629	5300	3.629	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20230714	1.66	1.73	1.56	1.56	104600	1.56	down	up	incorrect
AVAV.US	AeroVironment Inc	20230714	99.68	99.82	95.97	96.45	156600	96.45	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230714	15.64	15.67	15.21	15.39	256000	15.39	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230714	11.02	11.31	10.965	11.11	4478000	11.11	up	up	correct
AVGO.US	Broadcom Inc	20230714	886.16	903.35	886.16	888.58	1850300	888.58	up	up	correct
AVGR.US	Avinger Inc	20230714	0.78	0.8	0.77	0.795	169400	0.795	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230714	10.6	10.6	10.6	10.6	0	10.6
AVID.US	Avid Technology Inc	20230714	27.95	28.2	26.45	26.72	711400	26.72	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20230714	3.75	3.755	3.6	3.64	306701	3.64	down	down	correct
AVNW.US	Aviat Networks Inc	20230714	32.02	32.06	30.82	30.97	80200	30.97	down	down	correct
AVO.US	Mission Produce Inc	20230714	11.75	11.75	11.4	11.52	102513	11.52	down	down	correct
AVPT.US	Avepoint Inc	20230714	5.82	5.95	5.79	5.84	702000	5.84	up	up	correct
AVPTW.US	AVPTW	20230714	0.92	0.92	0.92	0.92	200	0.92
AVRO.US	AVROBIO Inc	20230714	1.37	1.48	1.37	1.41	1765800	1.41	up	up	correct
AVT.US	Avnet Inc	20230714	50.55	50.55	49.11	49.15	362500	49.15	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230714	18.7	19.09	18.015	18.25	27100	18.25	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20230714	0.349	0.35	0.33	0.332	647000	0.332	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230714	8.46	8.54	8.34	8.42	483800	8.42	down	down	correct
AWH.US	Aspira Women's Health Inc	20230714	3.47	3.5899	3.3	3.51	15751	3.51	up	up	correct
AWRE.US	Aware Inc	20230714	1.65	1.65	1.6	1.6	4600	1.6	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20230714	7	7.13	6.42	6.95	67800	6.95	down	down	correct
AXGN.US	AxoGen Inc	20230714	8.98	9.06	8.79	8.82	122200	8.82	down	down	correct
AXLA.US	Axcella Health Inc	20230714	0.207	0.209	0.185	0.19	130900	0.19	down	down	correct
AXNX.US	Axonics Inc	20230714	51	55.26	50.79	52.03	1160100	52.03	up	up	correct
AXON.US	Axon Enterprise Inc	20230714	192.76	193.97	190.92	192.24	343300	192.24	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230714	73.16	74.27	72.56	73.63	476000	73.63	up	up	correct
AXTI.US	AXT Inc	20230714	3.08	3.11	2.95	3	287600	3	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230714	23.84	23.87	23.56	23.72	305100	23.72	down	up	incorrect
AYRO.US	Ayro Inc	20230714	0.79	0.82	0.77	0.78	303752	0.78	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230714	1.86	1.88	1.82	1.87	21900	1.87	up	down	incorrect
AZN.US	AstraZeneca PLC	20230714	68.92	68.92	67.25	67.38	7557100	67.38	down	down	correct
AZPN.US	Aspen Technology Inc	20230714	178.3	178.75	176.91	177.47	227100	177.47	down	down	correct
AZYO.US	Aziyo Biologics Inc	20230714	2.35	2.55	2.21	2.405	77400	2.405	up	down	incorrect
BAC.US	PQ	20230714	18.51	18.53	18.25	18.45	66149	18.45	down	down	correct
BAND.US	Bandwidth Inc	20230714	15.31	15.36	14.26	14.3	363000	14.3	down	down	correct
BANF.US	BancFirst Corporation	20230714	94.31	95.75	93.01	94.87	72500	94.87	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230714	26.51	26.51	26.51	26.51	200	26.51
BANR.US	Banner Corporation	20230714	47.73	47.73	46.17	46.57	123300	46.57	down	down	correct
BANX.US	StoneCastle Financial Corp	20230714	16.4	16.8	16.4	16.47	7600	16.47	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230714	7.92	10.3	7.7	10.3	673900	10.3	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20230714	15.29	15.52	14.85	14.95	278800	14.95	down	down	correct
BATRA.US	The Liberty Braves Group	20230714	42.99	44.58	42.07	42.36	24800	42.36	down	down	correct
BATRK.US	The Liberty Braves Group	20230714	41.39	41.81	40.72	41.07	81700	41.07	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20230714	8.29	8.29	8.09	8.1	73000	8.1	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20230714	0.98	0.98	0.94	0.97	7700	0.97	down	up	incorrect
BBI.US	Brickell Biotech Inc	20230714	0.695	0.7299	0.695	0.7101	46833	0.7101	up	up	correct
BBIG.US	Vinco Ventures Inc	20230714	2.16	2.28	2.005	2.02	912400	2.02	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20230714	17.3	18.29	16.79	18.22	2455800	18.22	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230714	1.438	1.44	1.33	1.37	102800	1.37	down	up	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20230714	1.97	1.97	1.97	1.97	100	1.97
BBSI.US	Barrett Business Services Inc	20230714	87.18	88.49	86.21	88.36	54100	88.36	up	up	correct
BCAB.US	BioAtla Inc	20230714	2.79	2.805	2.69	2.7	228700	2.7	down	down	correct
BCBP.US	BCB Bancorp Inc	20230714	11.93	11.93	11.63	11.79	49200	11.79	down	down	correct
BCDA.US	BioCardia Inc	20230714	2.64	2.64	2.12	2.33	97200	2.33	down	up	incorrect
BCDAW.US	BioCardia Inc	20230714	0.696	0.696	0.696	0.696	902	0.696
BCEL.US	Atreca Inc	20230714	1	1	0.962	0.97	43900	0.97	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230714	2.03	2.0631	1.95	1.97	119748	1.97	down	down	correct
BCML.US	BayCom Corp	20230714	17.38	17.38	16.76	17.1	31800	17.1	down	down	correct
BCOV.US	Brightcove Inc	20230714	4.04	4.09	3.97	3.98	150300	3.98	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230714	7.538	7.538	7.48	7.48	4600	7.48	down	down	correct
BCPC.US	Balchem Corporation	20230714	130.29	131.13	127.32	130.76	85200	130.76	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20230714	7.35	7.35	7.01	7.13	1744400	7.13	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230714	10.75	10.75	10.75	10.75	35	10.75
BCTX.US	BriaCell Therapeutics Corp	20230714	6.5	6.63	6.4	6.45	61661	6.45	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20230714	2.5	2.5	2.4315	2.5	4239	2.5
BCYC.US	Bicycle Therapeutics plc	20230714	26.14	27.2	25.565	26.21	276800	26.21	up	up	correct
BDSX.US	Biodesix Inc	20230714	1.14	1.17	1.1	1.11	32400	1.11	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20230714	5	5.04	4.82	4.85	1346579	4.85	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230714	32.38	32.38	30.67	30.86	989000	30.86	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20230714	3.15	3.3	3.15	3.21	93700	3.21	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230714	0.54	0.54	0.5	0.52	3059	0.52	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20230714	84.66	85	83.1	84.03	348500	84.03	down	up	incorrect
BEEM.US	Beam Global	20230714	11.8	12.16	11.1	11.24	345700	11.24	down	up	incorrect
BEEMW.US	Beam Global	20230714	5.12	5.12	5	5	1266	5	down	down	correct
BELFA.US	Bel Fuse Inc	20230714	64.8	64.8	59.02	60.84	33400	60.84	down	down	correct
BELFB.US	Bel Fuse Inc	20230714	57.53	59.72	57.11	57.97	141100	57.97	up	up	correct
BFC.US	Bank First Corporation	20230714	82.6	83.46	82.1	83.05	17900	83.05	up	up	correct
BFI.US	BurgerFi International Inc	20230714	1.93	1.93	1.65	1.71	94400	1.71	down	down	correct
BFIIW.US	BurgerFi International LLC	20230714	0.1584	0.17	0.136	0.15	179747	0.15	down	down	correct
BFIN.US	BankFinancial Corporation	20230714	8.5	8.5	8.37	8.43	10800	8.43	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230714	9.31	9.765	9.17	9.26	5500	9.26	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230714	0.1581	0.1581	0.09	0.1	20391	0.1	down	down	correct
BFST.US	Business First Bancshares Inc	20230714	15.51	15.51	14.92	15.04	72600	15.04	down	up	incorrect
BGCP.US	BGC Partners Inc	20230714	4.61	4.73	4.57	4.64	1132667	4.64	up	up	correct
BGFDX.US	BGFDX	20230714	21.55	21.55	21.55	21.55	0	21.55
BGFLX.US	BGFLX	20230714	21.53	21.53	21.53	21.53	0	21.53
BGFTX.US	BGFTX	20230714	21.49	21.49	21.49	21.49	0	21.49
BGFV.US	Big 5 Sporting Goods Corporation	20230714	9.55	9.62	9.26	9.58	279600	9.58	up	up	correct
BGFVX.US	BGFVX	20230714	22.44	22.44	22.44	22.44	0	22.44
BGNE.US	BeiGene Ltd	20230714	196.14	198.18	193.52	196.33	144800	196.33	up	up	correct
BGRY.US	Berkshire Grey Inc	20230714	1.4	1.41	1.39	1.41	538800	1.41	up	up	correct
BGRYW.US	Berkshire Grey Inc	20230714	0.333	0.335	0.333	0.335	12800	0.335	up	down	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20230714	10.45	10.45	10.45	10.45	0	10.45
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230714	1.11	1.37	1.03	1.14	212900	1.14	up	up	correct
BHF.US	Brighthouse Financial Inc	20230714	49.6	49.6	47.94	48.3	296100	48.3	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20230714	22.58	22.72	22.39	22.43	9000	22.43	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20230714	15.01	15.01	14.75	14.97	30600	14.97	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230714	17.18	17.2	16.85	17.18	32400	17.18
BHFAO.US	Brighthouse Financial Inc	20230714	23.81	23.95	23.62	23.9	12600	23.9	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20230714	22.8	22.82	22.5	22.69	18500	22.69	down	down	correct
BIDU.US	Baidu Inc	20230714	150.45	151.11	148.37	149.21	1832700	149.21	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230714	10.46	10.58	10.1	10.36	822000	10.36	down	down	correct
BIIB.US	Biogen Inc	20230714	278.94	280	276.12	278.93	895300	278.93	down	down	correct
BILI.US	Bilibili Inc	20230714	16.96	16.96	16.45	16.74	4892800	16.74	down	down	correct
BIMI.US	BIMI International Medical Inc	20230714	2.15	2.16	2.02	2.12	33800	2.12	down	down	correct
BIOC.US	Biocept Inc	20230714	1.33	1.34	1.17	1.19	167000	1.19	down	down	correct
BIOL.US	BIOLASE Inc	20230714	0.09	0.09	0.08	0.09	6202900	0.09
BIOX.US	Bioceres Crop Solutions Corp	20230714	12.52	12.66	12.35	12.46	29300	12.46	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230714	1.3	1.33	1.27	1.28	1941700	1.28	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230714	2.1	2.16	1.93	1.97	24134400	1.97	down	up	incorrect
BIVI.US	BioVie Inc	20230714	4.97	5.1	4.87	5.05	100400	5.05	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230714	0.291	0.295	0.26	0.263	200400	0.263	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230714	34.41	34.67	33.92	34.26	346100	34.26	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230714	3.45	3.46	3.38	3.46	100400	3.46	up	up	correct
BKNG.US	Booking Holdings Inc	20230714	2844.79	2867.76	2828.0601	2866.9199	238600	2866.9199	up	up	correct
BKR.US	Baker Hughes Company	20230714	34.4	34.53	34.12	34.35	5203600	34.35	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20230714	13.77	13.78	13.63	13.63	1400	13.63	down	up	incorrect
BKYI.US	BIO	20230714	0.73	0.8	0.73	0.78	11200	0.78	up	up	correct
BL.US	BlackLine Inc	20230714	56.6	56.988	54.76	54.99	445900	54.99	down	up	incorrect
BLBD.US	Blue Bird Corporation	20230714	22.7	22.73	21.95	22.62	244800	22.62	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230714	2.75	2.927	2.61	2.78	3600	2.78	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230714	0.375	0.38	0.3735	0.3735	3868	0.3735	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20230714	3.95	4.005	3.895	4	375700	4	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230714	0.63	0.66	0.5946	0.5993	3402	0.5993	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230714	4.72	4.75	4.53	4.53	3180600	4.53	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20230714	10.36	10.36	10.36	10.36	0	10.36
BLFS.US	BioLife Solutions Inc	20230714	20.46	20.46	19.59	19.62	389300	19.62	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230714	9.88	9.94	9.73	9.87	36900	9.87	down	down	correct
BLIN.US	Bridgeline Digital Inc	20230714	1.39	1.39	1.24	1.26	127800	1.26	down	down	correct
BLKB.US	Blackbaud Inc	20230714	75.58	76.56	73.79	76.56	175100	76.56	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230714	27.71	27.71	27.09	27.3	1157100	27.3	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20230714	10.25	10.25	10.25	10.25	0	10.25
BLNGW.US	Belong Acquisition Corp. Warrant	20230714	0.0006	0.0007	0.0006	0.0007	6672	0.0007	up	up	correct
BLNK.US	Blink Charging Co	20230714	6.85	6.915	6.285	6.39	2377700	6.39	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20230714	0.75	0.75	0.726	0.749	136200	0.749	down	down	correct
BLRX.US	BioLineRx Ltd	20230714	1.68	1.69	1.6	1.67	272400	1.67	down	down	correct
BLUE.US	bluebird bio Inc	20230714	3.33	3.33	2.98	3.03	6887000	3.03	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230714	5.66	5.8	5.27	5.37	165600	5.37	down	down	correct
BMAC.US	UN	20230714	10.62	10.62	10.41	10.6	4879	10.6	down	up	incorrect
BMBL.US	Bumble Inc	20230714	19.93	20.13	19.57	19.82	2653400	19.82	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20230714	22.1	23.12	21.91	23.02	443200	23.02	up	up	correct
BMRA.US	Biomerica Inc	20230714	1.42	1.46	1.42	1.45	16500	1.45	up	up	correct
BMRC.US	Bank of Marin Bancorp	20230714	18.47	18.47	17.78	18.02	44200	18.02	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20230714	85.89	86.62	84.67	85.87	1264200	85.87	down	down	correct
BNGO.US	Bionano Genomics Inc	20230714	0.67	0.67	0.64	0.65	6251300	0.65	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230714	0.025	0.025	0.025	0.025	261	0.025
BNIX.US	Bannix Acquisition Corp. Common Stock	20230714	10.5	10.5	10.5	10.5	0	10.5
BNIXR.US	Bannix Acquisition Corp. Right	20230714	0.1641	0.2058	0.1519	0.1725	2996	0.1725	up	up	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20230714	0.045	0.045	0.045	0.045	100	0.045
BNR.US	Burning Rock Biotech Limited	20230714	2.25	2.25	2.14	2.14	10900	2.14	down	down	correct
BNSO.US	Bonso Electronics International Inc	20230714	2.16	2.47	2.108	2.47	5677	2.47	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20230714	0.22	0.23	0.212	0.23	504200	0.23	up	up	correct
BNTX.US	BioNTech SE	20230714	110.41	110.41	108.11	108.24	516400	108.24	down	down	correct
BOKF.US	BOK Financial Corporation	20230714	88.73	88.73	85.74	86.45	127000	86.45	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230714	1.4	1.4282	1.35	1.36	29325	1.36	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230714	0.569	0.575	0.532	0.561	68700	0.561	down	down	correct
BOOM.US	DMC Global Inc	20230714	18.12	18.3	17.65	17.98	131300	17.98	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230714	3.19	3.2	3.19	3.2	3700	3.2	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20230714	9.48	9.49	9.23	9.32	3900	9.32	down	down	correct
BOXL.US	Boxlight Corporation	20230714	2.5	2.55	2.43	2.45	33800	2.45	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20230714	59	59	57.52	57.61	358900	57.61	down	down	correct
BPOP.US	Popular Inc	20230714	64.93	64.93	62.28	62.54	292100	62.54	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230714	25.25	25.25	25.25	25.25	100	25.25
BPRN.US	The Bank of Princeton	20230714	27.55	27.79	27.23	27.57	7200	27.57	up	up	correct
BPTH.US	Bio	20230714	1.43	1.45	1.27	1.3	71600	1.3	down	down	correct
BPTS.US	Biophytis SA	20230714	2.278	2.278	2.278	2.278	1500	2.278
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230714	15.99	15.99	15.4	15.6	23000	15.6	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20230714	13.933	13.933	13.611	13.686	4100	13.686	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230714	14.8	14.91	14.748	14.84	5700	14.84	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230714	15.6	15.6	15.21	15.21	16100	15.21	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230714	3.75	3.84	3.75	3.8	3400	3.8	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230714	10.9	10.902	10.851	10.87	2300	10.87	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230714	0.129	0.129	0.129	0.129	32	0.129
BREZW.US	Breeze Holdings Acquisition Corp	20230714	0.1548	0.1549	0.1524	0.1549	51532	0.1549	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20230714	11.43	11.74	11.43	11.57	9400	11.57	up	up	correct
BRKL.US	Brookline Bancorp Inc	20230714	9.72	9.72	9.37	9.51	578400	9.51	down	down	correct
BRKR.US	Bruker Corporation	20230714	74.38	74.88	73.93	74.09	561400	74.09	down	up	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20230714	0.19	0.19	0.17	0.1882	21500	0.1882	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20230714	11.3	11.3	11.3	11.3	0	11.3
BRLIW.US	Brilliant Acquisition Corporation	20230714	0.0399	0.0498	0.03	0.03	50079	0.03	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230714	3.96	4.045	3.9	3.94	45000	3.94	down	down	correct
BROG.US	Brooge Energy Limited	20230714	4.77	4.77	4.77	4.77	300	4.77
BROGW.US	Brooge Energy Limited	20230714	0.021	0.025	0.02	0.025	5400	0.025	up	up	correct
BRP.US	BRP Group Inc	20230714	24.09	24.24	23.49	23.66	286900	23.66	down	down	correct
BRQS.US	Borqs Technologies Inc	20230714	0.193	0.193	0.177	0.18	692400	0.18	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230714	3.58	3.58	3.19	3.27	37700	3.27	down	down	correct
BRY.US	Berry Corporation	20230714	7.47	7.53	7.18	7.23	517900	7.23	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20230714	44.56	44.8	42.085	42.39	784700	42.39	down	down	correct
BSBK.US	Bogota Financial Corp	20230714	8.193	8.47	8.193	8.25	4300	8.25	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20230714	16.83	16.83	15.7	15.71	9700	15.71	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230714	1.16	1.18	1.13	1.18	59500	1.18	up	up	correct
BSGM.US	BioSig Technologies Inc	20230714	1.17	1.21	1.12	1.12	254000	1.12	down	down	correct
BSQR.US	BSQUARE Corporation	20230714	1.24	1.25	1.21	1.24	61600	1.24
BSRR.US	Sierra Bancorp	20230714	17.37	17.37	17.06	17.23	19300	17.23	down	down	correct
BSVN.US	Bank7 Corp	20230714	24.43	24.43	22.83	22.96	38800	22.96	down	down	correct
BSY.US	Bentley Systems Incorporated	20230714	54.2	54.37	53.81	53.92	489700	53.92	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20230714	11.18	11.36	10.26	10.3	1680900	10.3	down	up	incorrect
BTB.US	Bit Brother Limited	20230714	0.43	0.7	0.41	0.582	3337400	0.582	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20230714	2.415	2.415	2.35	2.35	300	2.35	down	down	correct
BTBT.US	Bit Digital Inc	20230714	4.35	4.6	4.06	4.11	6971500	4.11	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20230714	1.39	1.479	1.249	1.29	246000	1.29	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230714	2.94	3.21	2.91	3.04	33400	3.04	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230714	0.84	0.87	0.83	0.85	468000	0.85	up	down	incorrect
BTWN.US	Bridgetown Holdings Limited	20230714	10.26	10.3	10.26	10.3	7464	10.3	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230714	10.35	10.35	10.35	10.35	70	10.35
BTWNW.US	Bridgetown Holdings Limited	20230714	0.21	0.21	0.19	0.2	121700	0.2	down	down	correct
BUSE.US	First Busey Corporation	20230714	21.46	21.46	20.86	21.14	132100	21.14	down	up	incorrect
BVS.US	Bioventus Inc	20230714	3.68	3.77	3.53	3.55	230100	3.55	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230714	1.56	1.562	1.45	1.45	13500	1.45	down	down	correct
BWAC.US	Better World Acquisition Corp	20230714	10.91	10.91	10.91	10.91	400	10.91
BWACU.US	Better World Acquisition Corp	20230714	10.02	10.02	10.02	10.02	0	10.02
BWACW.US	Better World Acquisition Corp	20230714	0.0035	0.0035	0.002	0.0026	81641	0.0026	down	up	incorrect
BWAY.US	BrainsWay Ltd	20230714	2.38	2.47	2.38	2.47	4300	2.47	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230714	9.86	9.86	9.49	9.75	36000	9.75	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230714	10.11	10.11	10.11	10.11	0	10.11
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20230714	0.1023	0.1024	0.07	0.0912	1400	0.0912	down	down	correct
BWEN.US	Broadwind Inc	20230714	4.19	4.32	3.87	3.93	125300	3.93	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20230714	25.01	25.34	24.39	24.55	6500	24.55	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20230714	31.63	32.035	30.945	31.35	45300	31.35	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230714	13.04	13.135	12.91	13.06	11000	13.06	up	up	correct
BXRX.US	Baudax Bio Inc	20230714	0.807	0.84	0.79	0.81	265400	0.81	up	up	correct
BYFC.US	Broadway Financial Corporation	20230714	0.93	0.95	0.93	0.93	60900	0.93
BYND.US	Beyond Meat Inc	20230714	17.73	19.25	16.75	17.04	6091571	17.04	down	down	correct
BYRN.US	Byrna Technologies Inc	20230714	3.48	3.69	3.45	3.66	197100	3.66	up	up	correct
BYSI.US	BeyondSpring Inc	20230714	1.13	1.13	1.07	1.12	35300	1.12	down	down	correct
BYTS.US	BYTE Acquisition Corp	20230714	10.61	10.61	10.61	10.61	500	10.61
BYTSU.US	BYTE Acquisition Corp	20230714	11.4	11.4	11.4	11.4	0	11.4
BZ.US	Kanzhun Ltd ADR	20230714	16.58	16.62	16.07	16.28	1212100	16.28	down	up	incorrect
BZUN.US	Baozun Inc	20230714	4.41	4.44	4.333	4.4	294200	4.4	down	down	correct
CAAS.US	China Automotive Systems Inc	20230714	5.23	5.27	5.01	5.03	41200	5.03	down	down	correct
CABA.US	Cabaletta Bio Inc	20230714	12.15	12.5	11.96	12.11	178900	12.11	down	down	correct
CAC.US	Camden National Corporation	20230714	30.43	30.43	29.68	29.95	40100	29.95	down	down	correct
CACC.US	Credit Acceptance Corporation	20230714	548.21	554.47	542.4	553.84	76300	553.84	up	up	correct
CADCX.US	CADCX	20230714	24.2	24.2	24.2	24.2	0	24.2
CADE.US	PA	20230714	17.81	17.81	17.27	17.64	24400	17.64	down	down	correct
CADEX.US	CADEX	20230714	24.39	24.39	24.39	24.39	0	24.39
CADFX.US	CION Ares Diversified Credit Fund W	20230714	24.65	24.65	24.65	24.65	0	24.65
CADL.US	Candel Therapeutics Inc. Common Stock	20230714	1.2	1.201	1.14	1.16	10700	1.16	down	up	incorrect
CADSX.US	CADSX	20230714	24.47	24.47	24.47	24.47	0	24.47
CADUX.US	CADUX	20230714	24.65	24.65	24.65	24.65	0	24.65
CADWX.US	CADWX	20230714	24.46	24.46	24.46	24.46	0	24.46
CAKE.US	The Cheesecake Factory Incorporated	20230714	36.79	36.96	35.56	35.83	746300	35.83	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20230714	0.07	0.07	0.07	0.07	219	0.07
CALB.US	California BanCorp	20230714	16.25	16.35	15.97	16.35	18200	16.35	up	up	correct
CALM.US	Cal	20230714	44.08	44.15	43.42	43.73	716400	43.73	down	up	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20230714	16.34	16.75	15.94	16.05	16900	16.05	down	down	correct
CAMP.US	CalAmp Corp	20230714	0.98	0.98	0.93	0.95	648600	0.95	down	down	correct
CAMT.US	Camtek Ltd	20230714	40.93	42.33	40.1	40.91	439600	40.91	down	down	correct
CAN.US	Canaan Inc	20230714	3.2	3.219	2.86	2.94	4706100	2.94	down	down	correct
CANO.US	WT	20230714	0.2341	0.2341	0.21	0.21	868	0.21	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230714	4.41	4.53	4.35	4.48	17700	4.48	up	up	correct
CAR.US	Avis Budget Group Inc	20230714	236.1	237.74	231.8	234.44	244300	234.44	down	down	correct
CARA.US	Cara Therapeutics Inc	20230714	2.88	2.89	2.73	2.86	1357400	2.86	down	down	correct
CARE.US	Carter Bankshares Inc	20230714	15.2	15.2	14.85	14.96	23100	14.96	down	down	correct
CARG.US	CarGurus Inc	20230714	23.5	23.69	23.27	23.37	1766600	23.37	down	down	correct
CARV.US	Carver Bancorp Inc	20230714	2.71	2.75	2.55	2.64	22300	2.64	down	down	correct
CASA.US	Casa Systems Inc	20230714	1.29	1.299	1.17	1.25	313000	1.25	down	down	correct
CASH.US	Meta Financial Group Inc	20230714	52.92	52.92	52.01	52.35	266800	52.35	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230714	2.72	2.75	2.6	2.65	9100	2.65	down	down	correct
CASS.US	Cass Information Systems Inc	20230714	39.17	39.17	37.53	38.15	32000	38.15	down	down	correct
CASY.US	Casey's General Stores Inc	20230714	243.7	243.7	241.58	243.18	236500	243.18	down	down	correct
CATC.US	Cambridge Bancorp	20230714	57.7	57.7	56.33	57.37	26300	57.37	down	down	correct
CATY.US	Cathay General Bancorp	20230714	34.67	34.86	33.19	33.5	233100	33.5	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20230714	9.92	9.92	9.65	9.87	21900	9.87	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230714	1.29	1.32	1.26	1.27	127496	1.27	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20230714	11.81	11.93	11.405	11.59	1398300	11.59	down	down	correct
CBFV.US	CB Financial Services Inc	20230714	20.97	20.97	20.97	20.97	1100	20.97
CBIO.US	Catalyst Biosciences Inc	20230714	0.35	0.39	0.35	0.38	355200	0.38	up	up	correct
CBNK.US	Capital Bancorp Inc	20230714	18.66	18.75	18.25	18.25	9200	18.25	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230714	140.07	142.66	139.35	141.63	764463	141.63	up	up	correct
CBRGU.US	Chain Bridge I Units	20230714	10.54	10.54	10.54	10.54	0	10.54
CBRL.US	Cracker Barrel Old Country Store Inc	20230714	97	97.16	93.81	94.05	483700	94.05	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230714	50.56	50.56	48.12	48.92	654800	48.92	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230714	11.66	12.49	11.2	11.26	168400	11.26	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230714	12.5	12.5	11.243	11.25	700	11.25	down	down	correct
CCAIW.US	Cascadia Acquisition Corp. Warrant	20230714	0.06	0.0623	0.06	0.06	5193	0.06
CCAP.US	Crescent Capital BDC Inc	20230714	16.2	16.36	16.138	16.2	171300	16.2
CCB.US	Coastal Financial Corporation	20230714	40.6	40.91	39.95	40.01	108900	40.01	down	down	correct
CCBG.US	Capital City Bank Group Inc	20230714	32.32	32.32	31.49	31.61	14800	31.61	down	down	correct
CCCC.US	C4 Therapeutics Inc	20230714	3.65	3.65	3.345	3.35	465700	3.35	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230714	21.24	21.35	21.01	21.05	84500	21.05	down	down	correct
CCEL.US	Cryo	20230714	6.86	6.86	6.47	6.63	15500	6.63	down	down	correct
CCEP.US	Coca	20230714	65.76	66	65.5	65.56	1083200	65.56	down	down	correct
CCLFX.US	CCLFX	20230714	10.51	10.51	10.51	10.51	0	10.51
CCLP.US	CSI Compressco LP	20230714	1.18	1.18	1.11	1.14	13000	1.14	down	down	correct
CCNE.US	CNB Financial Corporation	20230714	18.56	18.56	17.88	18.06	48400	18.06	down	down	correct
CCNEP.US	CNB Financial Corporation	20230714	21.7	21.74	21.5	21.5	3000	21.5	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20230714	65.42	65.42	63.25	63.4	355800	63.4	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20230714	26.26	27.19	26.21	27.18	340300	27.18	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230714	34.35	34.4	33.355	33.68	99200	33.68	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230714	10.63	10.63	10.63	10.63	0	10.63
CD.US	Chindata Group Holdings Limited	20230714	8.17	8.18	7.9	8	3434812	8	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230714	10.4	10.4	10.4	10.4	0	10.4
CDLX.US	Cardlytics Inc	20230714	9.76	9.94	9.025	9.12	729800	9.12	down	down	correct
CDMO.US	Avid Bioservices Inc	20230714	13.37	13.52	13.13	13.23	401400	13.23	down	down	correct
CDNA.US	CareDx Inc	20230714	10.14	10.255	9.559	9.77	553400	9.77	down	down	correct
CDNS.US	Cadence Design Systems Inc	20230714	239.42	244.45	239.42	240.74	1303300	240.74	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230714	1.11	1.12	1.09	1.1	588200	1.1	down	down	correct
CDW.US	CDW Corporation	20230714	187.41	187.93	185.55	186.39	324900	186.39	down	down	correct
CDXC.US	ChromaDex Corporation	20230714	1.69	1.69	1.6	1.62	41400	1.62	down	up	incorrect
CDXS.US	Codexis Inc	20230714	3.14	3.24	3.11	3.14	893800	3.14
CDZI.US	Cadiz Inc	20230714	3.83	3.83	3.65	3.75	422500	3.75	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230714	16.09	16.62	15.7	16.6	5500	16.6	up	down	incorrect
CEDAX.US	CEDAX	20230714	23.15	23.15	23.15	23.15	0	23.15
CEDIX.US	Destra International & Event	20230714	23.17	23.17	23.17	23.17	0	23.17
CEDLX.US	CEDLX	20230714	23.13	23.13	23.13	23.13	0	23.13
CEDTX.US	CEDTX	20230714	23.04	23.04	23.04	23.04	0	23.04
CELC.US	Celcuity Inc	20230714	9.63	9.75	9.54	9.62	30300	9.62	down	down	correct
CELH.US	Celsius Holdings Inc	20230714	148.85	154.6	148.12	153.11	1705300	153.11	up	up	correct
CELU.US	Celularity Inc	20230714	0.512	0.516	0.494	0.498	280000	0.498	down	up	incorrect
CELUW.US	Celularity Inc	20230714	0.0601	0.0606	0.0513	0.06	2101	0.06	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230714	0.211	0.2111	0.18	0.195	10100	0.195	down	up	incorrect
CENT.US	Central Garden & Pet Company	20230714	38.78	39.33	38.78	39.32	22700	39.32	up	up	correct
CENTA.US	Central Garden & Pet Company	20230714	36.72	37.17	36.48	37.16	159200	37.16	up	up	correct
CENX.US	Century Aluminum Company	20230714	9	9.09	8.65	8.73	1745600	8.73	down	up	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20230714	29.99	30.3799	29.5235	30.18	372786	30.18	up	up	correct
CERS.US	Cerus Corporation	20230714	2.6	2.6	2.4	2.42	811300	2.42	down	down	correct
CERT.US	Certara Inc	20230714	18.93	19.37	18.7	19.25	689600	19.25	up	up	correct
CETX.US	Cemtrex Inc	20230714	8.39	8.545	8.12	8.22	3900	8.22	down	down	correct
CETXP.US	Cemtrex Inc	20230714	0.89	0.935	0.89	0.935	900	0.935	up	down	incorrect
CEVA.US	CEVA Inc	20230714	26.3	26.37	25.83	26.03	75800	26.03	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20230714	10.92	10.92	10.64	10.84	68500	10.84	down	down	correct
CFBK.US	CF Bankshares Inc	20230714	16.71	16.71	16.35	16.35	700	16.35	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20230714	10.8	10.8	10.8	10.8	100	10.8
CFFEU.US	CF Acquisition Corp. VIII	20230714	11.12	11.12	11.12	11.12	0	11.12
CFFEW.US	CF Acquisition Corp. VIII	20230714	0.0405	0.0405	0.035	0.0353	4059	0.0353	down	down	correct
CFFI.US	C&F Financial Corporation	20230714	52.11	52.11	51.61	51.72	5500	51.72	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20230714	6.32	6.32	6.09	6.17	660800	6.17	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20230714	10.485	10.49	10.48	10.48	5300	10.48	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20230714	10.37	10.37	10.37	10.37	400	10.37
CFIVW.US	CF Acquisition Corp. IV	20230714	0.078	0.08	0.078	0.08	12700	0.08	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20230714	37.05	37.99	35.72	36.47	4603100	36.47	down	down	correct
CFMS.US	Conformis Inc	20230714	2.21	2.231	2.19	2.23	61700	2.23	up	down	incorrect
CFRX.US	ContraFect Corporation	20230714	1.38	1.409	1.31	1.32	63300	1.32	down	down	correct
CG.US	The Carlyle Group Inc	20230714	34.55	34.55	33.95	34.07	2385500	34.07	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230714	18.46	18.475	18.19	18.2	9400	18.2	down	down	correct
CGBD.US	TCG BDC Inc	20230714	14.95	15.22	14.94	15.05	200400	15.05	up	up	correct
CGC.US	Canopy Growth Corporation	20230714	0.542	0.542	0.383	0.384	182485000	0.384	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230714	21.63	21.63	21.63	21.63	0	21.63
CGEM.US	Cullinan Oncology Inc	20230714	11.51	11.755	11.29	11.72	164500	11.72	up	down	incorrect
CGEN.US	Compugen Ltd	20230714	1.32	1.37	1.21	1.25	370300	1.25	down	down	correct
CGNT.US	Cognyte Software Ltd	20230714	5.26	5.59	5.26	5.56	503191	5.56	up	up	correct
CGNX.US	Cognex Corporation	20230714	57.35	57.46	56.96	57.08	636700	57.08	down	down	correct
CGO.US	Calamos Global Total Return Fund	20230714	9.69	9.77	9.6	9.6	13100	9.6	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230714	1.16	1.17	1.09	1.1	105400	1.1	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230714	1.82	1.82	1.72	1.73	23100	1.73	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230714	4.27	4.46	4.27	4.43	4300	4.43	up	down	incorrect
CHCO.US	City Holding Company	20230714	92.9	92.9	91.55	92.58	53400	92.58	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20230714	133.45	134.2	131.93	134.06	336500	134.06	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230714	36.81	36.97	36.26	36.45	176800	36.45	down	down	correct
CHEK.US	Check	20230714	2.8	2.93	2.785	2.85	38000	2.85	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20230714	11.01	11.12	10.85	10.94	104400	10.94	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230714	83.25	83.41	80.85	81.12	1263900	81.12	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20230714	65.33	65.33	65.33	65.33	100	65.33
CHKEW.US	Chesapeake Energy Corporation	20230714	65.53	65.53	65.53	65.53	0	65.53
CHKEZ.US	Chesapeake Energy Corporation	20230714	65	65	65	65	0	65
CHKP.US	Check Point Software Technologies Ltd	20230714	127.6	127.95	125.1	125.52	1269800	125.52	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20230714	38.19	38.99	37.69	38.3	8400	38.3	up	up	correct
CHNR.US	China Natural Resources Inc	20230714	1.96	1.97	1.96	1.97	400	1.97	up	up	correct
CHRS.US	Coherus BioSciences Inc	20230714	4.33	4.34	4	4.06	4932600	4.06	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230714	97.17	97.17	95.13	95.6	751000	95.6	down	down	correct
CHSCL.US	CHS Inc	20230714	26.09	26.172	25.98	25.98	11400	25.98	down	down	correct
CHSCM.US	CHS Inc	20230714	25.11	25.2	25.02	25.13	15000	25.13	up	up	correct
CHSCN.US	CHS Inc	20230714	25.396	25.43	25.2	25.34	22900	25.34	down	down	correct
CHSCO.US	CHS Inc	20230714	25.97	25.97	25.83	25.85	13200	25.85	down	down	correct
CHSCP.US	CHS Inc	20230714	29.75	29.87	29.75	29.82	6500	29.82	up	up	correct
CHTR.US	Charter Communications Inc	20230714	379.01	381.7	374.86	375.47	1054100	375.47	down	down	correct
CHUY.US	Chuy's Holdings Inc	20230714	41.3	41.51	40.81	41.05	54400	41.05	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20230714	6.24	6.26	6.15	6.17	95500	6.17	down	down	correct
CHX.US	ChampionX Corporation	20230714	33.95	34.2	33.14	34.04	2454000	34.04	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230714	11.1	11.12	10.95	10.96	229100	10.96	down	down	correct
CIDM.US	Cinedigm Corp	20230714	1.6	1.61	1.51	1.58	193760	1.58	down	down	correct
CIFR.US	Cipher Mining Inc	20230714	5.05	5.26	4.66	4.91	2282000	4.91	down	down	correct
CIFRW.US	Cipher Mining Inc	20230714	0.95	1.02	0.9001	0.94	57427	0.94	down	down	correct
CIGI.US	Colliers International Group Inc	20230714	108.74	109.03	106.66	107.71	92800	107.71	down	down	correct
CINF.US	Cincinnati Financial Corporation	20230714	100.03	100.03	97.7	97.89	599500	97.89	down	down	correct
CIVB.US	Civista Bancshares Inc	20230714	17.33	17.33	16.86	16.9	14100	16.9	down	down	correct
CIZN.US	Citizens Holding Company	20230714	12.05	12.05	12.05	12.05	700	12.05
CJJD.US	China Jo	20230714	0.46	0.46	0.44	0.45	603000	0.45	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230714	2.7	2.75	2.62	2.69	77100	2.69	down	down	correct
CLAR.US	Clarus Corporation	20230714	9.5	9.5	8.95	8.98	284000	8.98	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230714	11.27	11.27	11.27	11.27	2019	11.27
CLBK.US	Columbia Financial Inc	20230714	18.2	18.2	17.54	17.73	98400	17.73	down	down	correct
CLBT.US	Cellebrite DI	20230714	7.15	7.18	6.98	6.98	211100	6.98	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230714	1.1	1.1	1.1	1.1	28	1.1
CLDX.US	Celldex Therapeutics Inc	20230714	37.42	37.57	36.41	37.29	277000	37.29	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20230714	1.49	1.57	1.39	1.54	1947500	1.54	up	up	correct
CLFD.US	Clearfield Inc	20230714	47.26	47.57	45.75	47.01	197100	47.01	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20230714	6.85	7.29	6.6	6.7	102400	6.7	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20230714	1.37	1.44	1.35	1.36	23000	1.36	down	up	incorrect
CLLS.US	Cellectis S.A	20230714	2.37	2.37	2.194	2.24	31500	2.24	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230714	16.5	16.81	16.25	16.48	36300	16.48	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20230714	5.09	5.09	4.79	4.84	1919300	4.84	down	down	correct
CLNN.US	Clene Inc	20230714	0.82	0.83	0.79	0.8	601000	0.8	down	up	incorrect
CLNNW.US	Clene Inc	20230714	0.1187	0.1225	0.1175	0.12	1350	0.12	up	down	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230714	11.51	11.57	11.48	11.57	1200	11.57	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20230714	11.12	11.12	11.12	11.12	0	11.12
CLOV.US	Clover Health Investments Corp	20230714	1	1.05	0.98	0.9984	7622122	0.9984	down	down	correct
CLPS.US	CLPS Incorporation	20230714	1.1	1.15	1.08	1.1	86800	1.1
CLPT.US	ClearPoint Neuro Inc	20230714	6.76	6.83	6.4	6.58	108600	6.58	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230714	1.82	1.85	1.8	1.84	15500	1.84	up	down	incorrect
CLRO.US	ClearOne Inc	20230714	0.8	0.81	0.77	0.79	73900	0.79	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20230714	1.16	1.23	1.15	1.2	142000	1.2	up	up	correct
CLSK.US	CleanSpark Inc	20230714	7.5	7.52	6.73	6.9	15917500	6.9	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230714	11.71	12.02	11.71	11.91	7500	11.91	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20230714	0.238	0.238	0.22	0.22	232700	0.22	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230714	0.02	0.02	0.02	0.02	600	0.02
CLWT.US	Euro Tech Holdings Company Limited	20230714	1.75	1.75	1.66	1.7	1400	1.7	down	down	correct
CLXT.US	Calyxt Inc	20230714	21.37	22.2796	20.41	20.52	29571	20.52	down	down	correct
CMAX.US	CareMax Inc	20230714	2.76	2.77	2.32	2.54	381800	2.54	down	down	correct
CMAXW.US	CareMax Inc	20230714	0.3153	0.35	0.2211	0.35	3004	0.35	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20230714	15.18	15.26	14.76	14.85	73500	14.85	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230714	41.7	41.7	40.86	41.39	59100	41.39	down	down	correct
CMCSA.US	Comcast Corporation	20230714	41.93	42.27	41.8	42.01	12899100	42.01	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230714	4.83	4.98	4.83	4.94	7400	4.94	up	up	correct
CME.US	CME Group Inc	20230714	183.77	186.75	183.12	186.13	1635800	186.13	up	up	correct
CMLS.US	Cumulus Media Inc	20230714	4.67	4.68	4.54	4.62	31100	4.62	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20230714	1.43	1.48	1.28	1.41	102100	1.41	down	down	correct
CMPR.US	Cimpress plc	20230714	61.88	63.12	59.22	63.1	103200	63.1	up	up	correct
CMPS.US	COMPASS Pathways plc	20230714	9.5	9.656	9.05	9.085	299933	9.085	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20230714	2.85	2.89	2.78	2.87	200600	2.87	up	up	correct
CMRX.US	Chimerix Inc	20230714	1.23	1.23	1.18	1.19	396100	1.19	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230714	9	9	8.59	8.73	278800	8.73	down	down	correct
CNDT.US	Conduent Incorporated	20230714	3.58	3.61	3.52	3.58	500300	3.58
CNET.US	ZW Data Action Technologies Inc	20230714	1.37	1.45	1.33	1.34	77100	1.34	down	down	correct
CNEY.US	CN Energy Group. Inc	20230714	0.178	0.188	0.175	0.175	361900	0.175	down	down	correct
CNFR.US	Conifer Holdings Inc	20230714	1.62	1.62	1.62	1.62	100	1.62
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230714	22.12	22.15	22	22	2900	22	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20230714	13.5	13.5	13.5	13.5	0	13.5
CNOB.US	ConnectOne Bancorp Inc	20230714	17.3	17.3	16.74	16.94	104200	16.94	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20230714	16.15	16.15	16	16.05	22400	16.05	down	down	correct
CNRLX.US	CNRLX	20230714	12.65	12.65	12.65	12.65	0	12.65
CNROX.US	CNROX	20230714	7.14	7.14	7.14	7.14	0	7.14
CNSL.US	Consolidated Communications Holdings Inc	20230714	4.09	4.09	3.82	3.84	1088200	3.84	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20230714	2.23	2.35	2.12	2.14	142400	2.14	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230714	8.06	8.06	7.34	7.57	89200	7.57	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20230714	1.1133	1.12	1.075	1.08	44668	1.08	down	down	correct
CNTG.US	Centogene N.V	20230714	1.5	1.56	1.42	1.47	90800	1.47	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20230714	1.19	1.28	1.13	1.2	62400	1.2	up	up	correct
CNTY.US	Century Casinos Inc	20230714	7.55	7.85	7.5	7.8	41300	7.8	up	up	correct
CNXC.US	Concentrix Corporation	20230714	87.64	87.645	84.745	86.06	395000	86.06	down	up	incorrect
CNXN.US	PC Connection Inc	20230714	45.88	46.12	45.19	46.11	22700	46.11	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230714	24.43	25.439	24.19	24.66	369800	24.66	up	up	correct
COCP.US	Cocrystal Pharma Inc	20230714	2.63	2.64	2.5	2.53	18700	2.53	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20230714	8.91	8.98	8.76	8.9	17200	8.9	down	up	incorrect
CODX.US	Co	20230714	1.33	1.37	1.25	1.35	170200	1.35	up	down	incorrect
COF.US	PN	20230714	16.5	16.5	16.12	16.1924	20947	16.1924	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20230714	22.2	22.2	21.4	21.69	4100	21.69	down	down	correct
COGT.US	Cogent Biosciences Inc	20230714	12.34	12.71	12.18	12.53	478706	12.53	up	up	correct
COHR.US	Coherent Inc	20230714	51.65	52.3	50.15	50.46	2569500	50.46	down	down	correct
COHU.US	Cohu Inc	20230714	39.68	40.17	39.46	39.63	263800	39.63	down	down	correct
COIN.US	Coinbase Global Inc	20230714	106.68	114.43	101.22	105.31	42266315	105.31	down	up	incorrect
COKE.US	Coca	20230714	627.73	630.75	624.11	629.03	19900	629.03	up	up	correct
COLB.US	Columbia Banking System Inc	20230714	22.62	22.62	21.54	21.59	1809900	21.59	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20230714	21.25	21.66	21.15	21.61	138100	21.61	up	up	correct
COLM.US	Columbia Sportswear Company	20230714	78.07	78.07	76.45	77.38	327800	77.38	down	down	correct
COMM.US	CommScope Holding Company Inc	20230714	6.26	6.295	5.3	5.425	5053700	5.425	down	down	correct
COMS.US	COMSovereign Holding Corp	20230714	1.76	1.78	1.71	1.72	22400	1.72	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230714	2.15	2.15	2.15	2.15	100	2.15
COMSW.US	COMSovereign Holding Corp	20230714	0.0101	0.0111	0.0101	0.0111	1104	0.0111	up	up	correct
CONN.US	Conn's Inc	20230714	4.43	4.43	4.14	4.32	143700	4.32	down	down	correct
CONX.US	CONX Corp	20230714	10.26	10.26	10.25	10.25	8800	10.25	down	down	correct
CONXU.US	CONX Corp	20230714	10.43	10.43	10.43	10.43	0	10.43
COOLU.US	Corner Growth Acquisition Corp	20230714	10.775	10.775	10.775	10.775	92	10.775
COOLW.US	Corner Growth Acquisition Corp	20230714	0.14	0.14	0.061	0.123	97100	0.123	down	down	correct
COOP.US	Mr. Cooper Group Inc	20230714	52.55	52.55	51.82	52.06	345200	52.06	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20230714	22.63	23.02	22.49	22.82	345700	22.82	up	up	correct
COST.US	Costco Wholesale Corporation	20230714	538.71	546.86	538.1	546.7	1828400	546.7	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230714	10.227	10.227	10.227	10.227	0	10.227
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230714	0.0486	0.0486	0.0486	0.0486	78	0.0486
CPHC.US	Canterbury Park Holding Corporation	20230714	24.04	24.04	22.84	22.84	1000	22.84	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20230714	1.56	1.58	1.5	1.5	7600	1.5	down	down	correct
CPLP.US	Capital Product Partners L.P	20230714	15	15.5	14.83	15.33	96700	15.33	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230714	0.49	0.49	0.44	0.445	23100	0.445	down	down	correct
CPRDX.US	CPRDX	20230714	12.14	12.14	12.14	12.14	0	12.14
CPREX.US	CPREX	20230714	12.15	12.15	12.15	12.15	0	12.15
CPRSX.US	CPRSX	20230714	12.16	12.16	12.16	12.16	0	12.16
CPRT.US	Copart Inc	20230714	90.91	93.68	90.8	93.64	2421100	93.64	up	up	correct
CPRTX.US	CPRTX	20230714	12.13	12.13	12.13	12.13	0	12.13
CPRX.US	Catalyst Pharmaceuticals Inc	20230714	12.69	12.97	12.5	12.86	1013100	12.86	up	up	correct
CPSH.US	CPS Technologies Corporation	20230714	2.91	2.98	2.85	2.85	11600	2.85	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230714	24.87	25.41	24.7	25.38	82500	25.38	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20230714	13.36	13.47	12.42	13.05	49700	13.05	down	down	correct
CPUH.US	UN	20230714	10.64	10.7	10.64	10.7	3554	10.7	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230714	15.79	15.85	15.34	15.41	35300	15.41	down	down	correct
CRAI.US	CRA International Inc	20230714	100.37	102.2	99.85	101.86	14200	101.86	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230714	7.85	7.95	7.49	7.67	20400	7.67	down	down	correct
CRBU.US	Caribou Biosciences Inc	20230714	6.81	7	6.1	6.3	11717200	6.3	down	up	incorrect
CRCT.US	Cricut Inc	20230714	13.06	13.185	12.34	12.39	183600	12.39	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230714	1.43	1.44	1.39	1.41	75300	1.41	down	down	correct
CRDFX.US	CRDFX	20230714	21.64	21.64	21.64	21.64	0	21.64
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230714	21.63	21.63	21.63	21.63	0	21.63
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230714	0.82	0.83	0.793	0.814	121800	0.814	down	down	correct
CRDLX.US	CRDLX	20230714	21.63	21.63	21.63	21.63	0	21.63
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230714	21.64	21.64	21.64	21.64	0	21.64
CRECU.US	Crescera Capital Acquisition Corp Unit	20230714	10.85	10.85	10.85	10.85	0	10.85
CREDX.US	CREDX	20230714	8.62	8.62	8.62	8.62	0	8.62
CREG.US	China Recycling Energy Corporation	20230714	1.6	1.62	1.57	1.59	11100	1.59	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230714	0.57	0.57	0.42	0.5242	37753	0.5242	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230714	8.15	8.15	7.77	7.86	86600	7.86	down	down	correct
CREX.US	Creative Realities Inc	20230714	2.85	2.89	2.77	2.82	25500	2.82	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20230714	0.017	0.0249	0.017	0.0248	3100	0.0248	up	up	correct
CRIS.US	Curis Inc	20230714	0.83	0.83	0.8	0.8	177100	0.8	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20230714	0.089	0.089	0.072	0.08	9072700	0.08	down	down	correct
CRMD.US	CorMedix Inc	20230714	3.9	3.98	3.84	3.89	540400	3.89	down	down	correct
CRMT.US	America's Car	20230714	103.95	104.11	101.06	103.7	55600	103.7	down	down	correct
CRNC.US	Cerence Inc	20230714	28.35	28.57	26.7	27.12	529600	27.12	down	down	correct
CRNT.US	Ceragon Networks Ltd	20230714	2.3	2.3	2.12	2.23	722700	2.23	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230714	20.43	20.505	19.945	20.37	493000	20.37	down	down	correct
CRON.US	Cronos Group Inc	20230714	2.07	2.07	1.91	1.91	2044300	1.91	down	down	correct
CROX.US	Crocs Inc	20230714	125.99	126.78	123.52	124.04	1370000	124.04	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20230714	59.29	59.57	56.5	56.91	1002300	56.91	down	down	correct
CRSR.US	Corsair Gaming Inc	20230714	18.14	18.14	17.64	17.75	240800	17.75	down	down	correct
CRTO.US	Criteo S.A	20230714	34.5	34.89	33.87	34.01	172300	34.01	down	down	correct
CRUS.US	Cirrus Logic Inc	20230714	81.99	81.99	78.79	79.07	612100	79.07	down	down	correct
CRVL.US	CorVel Corporation	20230714	194.28	201.72	193.5	201.64	45900	201.64	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230714	2.63	2.71	2.435	2.46	509600	2.46	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230714	150.45	152.24	148.93	149.4	2642900	149.4	down	down	correct
CRWS.US	Crown Crafts Inc	20230714	5.07	5.09	4.99	4.99	5100	4.99	down	down	correct
CSBR.US	Champions Oncology Inc	20230714	6.77	6.7862	6.61	6.6104	7021	6.6104	down	down	correct
CSCO.US	Cisco Systems Inc	20230714	50.42	50.97	50.06	50.38	19564800	50.38	down	down	correct
CSGP.US	CoStar Group Inc	20230714	88.45	89.3	87.94	89.29	1899300	89.29	up	up	correct
CSGS.US	CSG Systems International Inc	20230714	52.13	52.69	51.54	52.39	133500	52.39	up	up	correct
CSIQ.US	Canadian Solar Inc	20230714	38.08	38.37	36.7	36.94	1572000	36.94	down	down	correct
CSPI.US	CSP Inc	20230714	11	11.03	10.75	10.75	2700	10.75	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230714	14.82	14.95	14.82	14.85	184500	14.85	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230714	1.16	1.18	1.07	1.08	461100	1.08	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230714	24.55	24.55	24.55	24.55	0	24.55
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230714	13.91	14.081	13.835	13.86	13400	13.86	down	down	correct
CSTE.US	Caesarstone Ltd	20230714	5.4	5.55	5.35	5.53	68800	5.53	up	up	correct
CSTL.US	Castle Biosciences Inc	20230714	16.28	16.86	15.545	15.95	532300	15.95	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20230714	12.67	12.87	12.45	12.51	16500	12.51	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20230714	20.82	20.93	20.63	20.85	159900	20.85	up	up	correct
CSWI.US	CSW Industrials Inc	20230714	161.26	161.53	159.51	161.36	31800	161.36	up	up	correct
CSX.US	CSX Corporation	20230714	33.6	33.72	33.45	33.63	7891500	33.63	up	up	correct
CTAS.US	Cintas Corporation	20230714	494.2	498.34	492.3	496.36	470300	496.36	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20230714	37.04	37.04	36.19	36.39	37100	36.39	down	down	correct
CTG.US	Computer Task Group Incorporated	20230714	7.47	7.54	7.42	7.44	13500	7.44	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230714	0.96	0.96	0.92	0.96	18200	0.96
CTIB.US	Yunhong CTI Ltd	20230714	1.99	1.99	1.95	1.95	8400	1.95	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230714	9.07	9.15	8.86	9.01	818900	9.01	down	down	correct
CTLP.US	Cantaloupe Inc	20230714	8.19	8.2	8.02	8.09	152300	8.09	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230714	1.85	1.85	1.78	1.82	272900	1.82	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20230714	20	20.37	19.99	20.22	1235303	20.22	up	down	incorrect
CTRM.US	Castor Maritime Inc	20230714	0.459	0.46	0.443	0.448	451300	0.448	down	down	correct
CTRN.US	Citi Trends Inc	20230714	18.05	18.17	17.46	18.08	87900	18.08	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230714	67.69	68.64	67.64	68.6	3175700	68.6	up	up	correct
CTSO.US	Cytosorbents Corporation	20230714	3.75	3.77	3.169	3.5	257600	3.5	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230714	1.2	1.24	1.18	1.19	582400	1.19	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230714	3.97	3.97	3.94	3.96	26200	3.96	down	down	correct
CUE.US	Cue Biopharma Inc	20230714	4.5	4.505	4.28	4.45	507600	4.45	down	down	correct
CUEN.US	Cuentas Inc	20230714	4.38	5.4	4.29	4.85	144200	4.85	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20230714	10.63	10.63	10.63	10.63	100	10.63
CURI.US	CuriosityStream Inc	20230714	1.01	1.03	0.984	0.99	50800	0.99	down	down	correct
CUTR.US	Cutera Inc	20230714	16.47	16.68	15.75	15.83	446600	15.83	down	down	correct
CVAC.US	CureVac N.V	20230714	10.23	10.34	9.75	9.89	387600	9.89	down	up	incorrect
CVBF.US	CVB Financial Corp	20230714	14.96	14.96	14.43	14.45	1432600	14.45	down	down	correct
CVCO.US	Cavco Industries Inc	20230714	293.42	299.16	289.55	298.73	33300	298.73	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230714	16.13	16.13	15.82	16.03	12000	16.03	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230714	10.62	10.65	10.34	10.61	207600	10.61	down	down	correct
CVGW.US	Calavo Growers Inc	20230714	30.62	30.97	30.21	30.93	72300	30.93	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230714	44.09	44.33	43.41	43.87	39500	43.87	down	up	incorrect
CVLT.US	Commvault Systems Inc	20230714	75.44	75.9	75.28	75.78	191800	75.78	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230714	20.05	20.56	19.86	20.05	13200	20.05
CVRX.US	CVRx Inc. Common Stock	20230714	15.82	16.15	15.52	16.02	95700	16.02	up	up	correct
CVV.US	CVD Equipment Corporation	20230714	6.79	6.79	6.5	6.65	17200	6.65	down	up	incorrect
CWBC.US	Community West Bancshares	20230714	12.5	12.81	12.4	12.41	5900	12.41	down	up	incorrect
CWBR.US	CohBar Inc	20230714	3.06	3.07	2.94	2.99	13100	2.99	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20230714	20.81	20.84	20.41	20.49	107200	20.49	down	down	correct
CWST.US	Casella Waste Systems Inc	20230714	86.38	87.08	85.64	86.93	180000	86.93	up	up	correct
CXDO.US	Crexendo Inc	20230714	1.63	1.73	1.63	1.64	9900	1.64	up	up	correct
CYAD.US	Celyad Oncology SA	20230714	0.613	0.613	0.613	0.613	0	0.613
CYAN.US	Cyanotech Corporation	20230714	0.91	0.91	0.87	0.87	800	0.87	down	down	correct
CYBR.US	CyberArk Software Ltd	20230714	161.38	164.76	160.69	162.38	418900	162.38	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230714	0.6	0.62	0.57	0.59	65200	0.59	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230714	14	14.9	13.5	14.01	4500	14.01	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20230714	4.156	4.156	4.085	4.1	1700	4.1	down	down	correct
CYPS.US	Cyclo3pss Corporation	20230714	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230714	14.6	15.57	14.21	15.04	1167900	15.04	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230714	2.74	2.759	2.73	2.74	73200	2.74
CYTH.US	Cyclo Therapeutics Inc	20230714	1.54	1.5799	1.42	1.46	77166	1.46	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20230714	0.391	0.391	0.391	0.391	0	0.391
CYTK.US	Cytokinetics Incorporated	20230714	35.32	35.4	34.61	34.93	628200	34.93	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20230714	0.43	0.43	0.38	0.386	307300	0.386	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230714	0.066	0.069	0.0632	0.065	2145071	0.065	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20230714	19.87	19.87	19.27	19.37	9800	19.37	down	down	correct
CZR.US	Caesars Entertainment Inc	20230714	54.1	54.24	52.21	52.68	2118366	52.68	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230714	9.28	9.28	9.14	9.15	2700	9.15	down	down	correct
DADA.US	Dada Nexus Limited	20230714	6.12	6.17	5.89	5.94	904900	5.94	down	down	correct
DAKT.US	Daktronics Inc	20230714	6.79	6.97	6.33	6.42	708100	6.42	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20230714	4.249	4.25	4.14	4.16	22900	4.16	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20230714	10.28	10.28	10.27	10.27	4300	10.27	down	down	correct
DARE.US	Daré Bioscience Inc	20230714	0.898	0.912	0.87	0.87	247800	0.87	down	down	correct
DATS.US	DatChat Inc. Common Stock	20230714	0.52	0.54	0.49	0.501	90000	0.501	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20230714	0.063	0.063	0.063	0.063	0	0.063
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230714	11.93	12.01	11.61	11.65	523900	11.65	down	down	correct
DBGI.US	Digital Brands Group Inc	20230714	0.63	0.65	0.59	0.59	77400	0.59	down	up	incorrect
DBTX.US	Decibel Therapeutics Inc	20230714	3.29	3.374	3.11	3.15	9900	3.15	down	down	correct
DBVT.US	DBV Technologies S.A	20230714	1.79	1.79	1.7	1.72	191200	1.72	down	up	incorrect
DBX.US	Dropbox Inc	20230714	27.73	27.81	27.21	27.29	4023100	27.29	down	down	correct
DCBO.US	Docebo Inc	20230714	38.74	39.65	38.05	38.38	57000	38.38	down	down	correct
DCGO.US	DocGo Inc	20230714	9.16	9.38	9.12	9.22	1309200	9.22	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20230714	19.11	19.2	18.6	18.78	163500	18.78	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20230714	16.1	16.3	16.01	16.1	15800	16.1
DCPH.US	Deciphera Pharmaceuticals Inc	20230714	13.72	14.03	13.56	14.01	471800	14.01	up	down	incorrect
DCTH.US	Delcath Systems Inc	20230714	5.09	5.16	4.9	4.95	132548	4.95	down	down	correct
DDOG.US	Datadog Inc	20230714	110	111.6	107.66	108.53	3305800	108.53	down	down	correct
DENN.US	Denny's Corporation	20230714	11.81	11.81	11.48	11.52	406000	11.52	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230714	3.1	3.1	2.98	3.01	5300	3.01	down	down	correct
DFH.US	Dream Finders Homes Inc	20230714	25.71	26.06	25.37	26.02	161800	26.02	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230714	2.41	2.54	2.18	2.23	306700	2.23	down	down	correct
DGICA.US	Donegal Group Inc	20230714	14.24	14.28	14.03	14.21	36300	14.21	down	up	incorrect
DGICB.US	Donegal Group Inc	20230714	13.07	13.07	13	13	600	13	down	up	incorrect
DGII.US	Digi International Inc	20230714	41.52	41.69	41.01	41.62	234800	41.62	up	down	incorrect
DGLY.US	Digital Ally Inc	20230714	4.15	4.27	4.04	4.08	16100	4.08	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230714	11.67	11.84	11.43	11.66	396000	11.66	down	up	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20230714	12.255	12.255	12.255	12.255	100	12.255
DHC.US	Diversified Healthcare Trust	20230714	2.49	2.65	2.42	2.57	1215000	2.57	up	up	correct
DHCA.US	DHC Acquisition Corp	20230714	10.25	10.25	10.25	10.25	100	10.25
DHCAU.US	DHC Acquisition Corp	20230714	10.25	10.25	10.25	10.25	200	10.25
DHCAW.US	DHC Acquisition Corp	20230714	0.0401	0.0401	0.0325	0.0326	8978	0.0326	down	down	correct
DHCNI.US	DHCNI	20230714	13	13.05	12.94	13.01	13300	13.01	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20230714	14.34	14.4	14.34	14.4	4172	14.4	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20230714	175.17	180.48	175.17	179	11400	179	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230714	4.05	4.41	3.97	4.08	171700	4.08	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20230714	46.65	46.75	46.58	46.62	1071400	46.62	down	down	correct
DIOD.US	Diodes Incorporated	20230714	94.27	94.33	92.18	93.66	283600	93.66	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230714	10.25	10.25	10.25	10.25	0	10.25
DISAU.US	Disruptive Acquisition Corporation I	20230714	10.27	10.27	10.27	10.27	900	10.27
DISAW.US	Disruptive Acquisition Corporation I	20230714	0.0801	0.0801	0.0698	0.0698	12287	0.0698	down	down	correct
DISH.US	DISH Network Corporation	20230714	7.09	7.1	6.6	6.61	10037000	6.61	down	down	correct
DJCO.US	Daily Journal Corporation	20230714	285.88	285.88	285.88	285.88	1300	285.88
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230714	10.95	10.95	10.95	10.95	100	10.95
DKDCU.US	Data Knights Acquisition Corp	20230714	10.75	10.75	10.75	10.75	0	10.75
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230714	0.0176	0.0176	0.016	0.016	49837	0.016	down	down	correct
DKNG.US	DraftKings Inc	20230714	31.38	31.47	30.325	30.55	8692400	30.55	down	up	incorrect
DLHC.US	DLH Holdings Corp	20230714	10.23	10.23	9.96	10.08	10400	10.08	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20230714	13.83	13.86	13.48	13.6	705200	13.6	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20230714	2.05	2.05	1.86	1.87	114800	1.87	down	down	correct
DLTH.US	Duluth Holdings Inc	20230714	6.3	6.31	6.13	6.26	42500	6.26	down	up	incorrect
DLTR.US	Dollar Tree Inc	20230714	147.81	148.41	146.53	147.91	1376900	147.91	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20230714	3.95	3.95	3.63	3.78	144000	3.78	down	down	correct
DMLP.US	Dorchester Minerals L.P	20230714	32.17	32.3	31.63	32.1	65600	32.1	down	down	correct
DMRC.US	Digimarc Corporation	20230714	29.66	29.66	28.95	29.25	59600	29.25	down	down	correct
DMTK.US	DermTech Inc	20230714	3.38	3.45	3.01	3.16	358800	3.16	down	down	correct
DNLI.US	Denali Therapeutics Inc	20230714	29.31	29.62	28.75	29.33	292800	29.33	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230714	15.48	15.51	15.25	15.35	543700	15.35	down	down	correct
DOCU.US	DocuSign Inc	20230714	54.06	54.7	52.66	52.72	3038100	52.72	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230714	0.68	0.88	0.68	0.8148	366400	0.8148	up	down	incorrect
DOMO.US	Domo Inc	20230714	15.66	15.88	15.566	15.74	629400	15.74	up	down	incorrect
DOOO.US	BRP Inc	20230714	83.13	83.13	81.14	81.64	45600	81.64	down	up	incorrect
DORM.US	Dorman Products Inc	20230714	83.47	85.09	82.94	83.92	119000	83.92	up	up	correct
DOX.US	Amdocs Limited	20230714	97.7	97.98	96.84	97.08	437800	97.08	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20230714	1.13	1.148	1.08	1.1	955600	1.1	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230714	10.5	10.5	10.5	10.5	539	10.5
DPRO.US	Draganfly Inc. Common Shares	20230714	1.13	1.15	1.09	1.12	258800	1.12	down	down	correct
DRIO.US	DarioHealth Corp	20230714	4.15	4.15	3.89	3.92	35400	3.92	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230714	1.59	1.62	1.55	1.57	43700	1.57	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230714	0.0285	0.0285	0.0285	0.0285	3050	0.0285
DRRX.US	DURECT Corporation	20230714	5	5.08	4.92	4.99	79700	4.99	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20230714	0.262	0.266	0.251	0.255	102100	0.255	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20230714	27.65	27.65	26.87	26.9	303578	26.9	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20230714	6.88	6.98	6.69	6.94	182300	6.94	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230714	79.31	80.08	79.31	79.51	122100	79.51	up	up	correct
DSKE.US	Daseke Inc	20230714	7.24	7.32	7.1	7.31	128300	7.31	up	up	correct
DSP.US	Viant Technology Inc	20230714	4.78	4.89	4.68	4.69	63396	4.69	down	down	correct
DSWL.US	Deswell Industries Inc	20230714	2.66	2.66	2.61	2.65	700	2.65	down	down	correct
DTIL.US	Precision BioSciences Inc	20230714	0.72	0.723	0.66	0.68	925600	0.68	down	up	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20230714	10.35	10.35	10.35	10.35	100	10.35
DTOCU.US	Digital Transformation Opportunities Corp	20230714	10.36	10.36	10.36	10.36	0	10.36
DTOCW.US	Digital Transformation Opportunities Corp	20230714	0.15	0.16	0.1465	0.15	34216	0.15
DTSS.US	Datasea Inc	20230714	0.832	0.832	0.83	0.83	2700	0.83	down	down	correct
DTST.US	Data Storage Corporation	20230714	2.61	2.61	2.49	2.54	21200	2.54	down	up	incorrect
DUNE.US	Dune Acquisition Corporation	20230714	9.98	10	9.98	9.985	39900	9.985	up	down	incorrect
DUNEU.US	Dune Acquisition Corporation	20230714	9.97	9.97	9.97	9.97	300	9.97
DUNEW.US	Dune Acquisition Corporation	20230714	0.042	0.042	0.0375	0.0399	22181	0.0399	down	down	correct
DUO.US	Fangdd Network Group Ltd	20230714	0.89	0.919	0.825	0.831	180500	0.831	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230714	154.62	154.62	147.74	149.51	607900	149.51	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230714	7.06	7.2	6.13	6.73	144100	6.73	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230714	14.07	14.07	13.74	13.91	1923200	13.91	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230714	13.05	13.1	12.82	12.85	171300	12.85	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230714	13.62	14.89	13.62	14.35	1000	14.35	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230714	3.42	3.83	3.3716	3.57	30960	3.57	up	up	correct
DWSN.US	Dawson Geophysical Company	20230714	2.01	2.02	1.98	2.02	2600	2.02	up	up	correct
DXCM.US	DexCom Inc	20230714	134.5	137.62	133.98	137.32	3087300	137.32	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230714	4.76	4.8	4.57	4.72	531800	4.72	down	down	correct
DXPE.US	DXP Enterprises Inc	20230714	37.27	37.55	36.9	37.32	54700	37.32	up	up	correct
DXYN.US	The Dixie Group Inc	20230714	1.21	1.23	1.19	1.21	3100	1.21
DYAI.US	Dyadic International Inc	20230714	1.83	1.9	1.83	1.87	7400	1.87	up	up	correct
DYN.US	Dyne Therapeutics Inc	20230714	11.48	11.57	10.96	11.1	519300	11.1	down	up	incorrect
DYNT.US	Dynatronics Corporation	20230714	0.79	0.79	0.76	0.77	1900	0.77	down	down	correct
DZSI.US	DZS Inc	20230714	3.93	3.96	3.75	3.95	296200	3.95	up	up	correct
EA.US	Electronic Arts Inc	20230714	136.78	137.87	136.05	137.34	1369500	137.34	up	up	correct
EACPU.US	Edify Acquisition Corp	20230714	10.47	10.6	9.858	10.55	4300	10.55	up	up	correct
EACPW.US	Edify Acquisition Corp	20230714	0.03	0.0322	0.03	0.0322	847	0.0322	up	up	correct
EAR.US	Eargo Inc	20230714	4.58	4.63	4.4201	4.44	20218	4.44	down	up	incorrect
EAST.US	Eastside Distilling Inc	20230714	2.9	2.99	2.8	2.92	104700	2.92	up	up	correct
EBAY.US	eBay Inc	20230714	46.05	46.72	45.82	46.5	4132056	46.5	up	up	correct
EBC.US	Eastern Bankshares Inc	20230714	13.06	13.06	12.72	12.99	912200	12.99	down	down	correct
EBET.US	Esports Technologies Inc	20230714	0.116	0.117	0.105	0.107	3815700	0.107	down	down	correct
EBIX.US	Ebix Inc	20230714	25.3	25.38	24.26	24.75	411300	24.75	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20230714	13.08	13.26	13.08	13.19	6700	13.19	up	up	correct
EBON.US	Ebang International Holdings Inc	20230714	12.6	12.6	10.5	10.61	128000	10.61	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20230714	28.19	28.47	27.77	28	25300	28	down	down	correct
ECOR.US	electroCore Inc	20230714	4.7	4.8	4.55	4.56	8600	4.56	down	down	correct
ECPG.US	Encore Capital Group Inc	20230714	51.69	51.88	51.21	51.83	97400	51.83	up	up	correct
EDAP.US	EDAP TMS S.A	20230714	8.74	8.96	8.66	8.71	24500	8.71	down	down	correct
EDIT.US	Editas Medicine Inc	20230714	8.95	9	8.5	8.61	1140800	8.61	down	up	incorrect
EDRY.US	EuroDry Ltd	20230714	14.281	14.31	14.195	14.195	10100	14.195	down	down	correct
EDSA.US	Edesa Biotech Inc	20230714	0.84	0.84	0.79	0.83	90200	0.83	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230714	1.26	1.28	1.21	1.22	21400	1.22	down	down	correct
EDUC.US	Educational Development Corporation	20230714	1.33	1.34	1.18	1.21	14300	1.21	down	down	correct
EEFT.US	Euronet Worldwide Inc	20230714	119.14	119.87	116.49	117.16	272800	117.16	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230714	1.6	1.95	1.505	1.81	37700	1.81	up	up	correct
EFOI.US	Energy Focus Inc	20230714	1.99	1.99	1.93	1.9768	6214	1.9768	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20230714	42.23	42.27	41.09	41.85	131000	41.85	down	down	correct
EFTR.US	Effector Therapeutics Inc	20230714	0.81	0.815	0.751	0.768	455000	0.768	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230714	0.1428	0.1977	0.12	0.1535	28940	0.1535	up	up	correct
EGAN.US	eGain Corporation	20230714	7.16	7.23	7.12	7.17	49000	7.17	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20230714	24.15	24.22	23.03	23.42	322500	23.42	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20230714	46.16	46.16	44.11	44.32	168000	44.32	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230714	0.59	0.59	0.5551	0.5799	121165	0.5799	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230714	17.57	18.67	17.23	18.37	279800	18.37	up	up	correct
EH.US	EHang Holdings Limited	20230714	19.8	19.82	18.06	18.34	1129200	18.34	down	down	correct
EHTH.US	eHealth Inc	20230714	8.27	8.27	7.71	7.86	171600	7.86	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230714	0.85	0.878	0.781	0.782	314700	0.782	down	down	correct
EIOAX.US	EIOAX	20230714	8.64	8.64	8.64	8.64	0	8.64
EIOMX.US	EIOMX	20230714	8.52	8.52	8.52	8.52	0	8.52
EJH.US	E	20230714	0.128	0.13	0.116	0.125	2582300	0.125	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20230714	1.28	1.28	1.19	1.21	61600	1.21	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230714	1.45	1.47	1.35	1.44	36900	1.44	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230714	1.49	1.54	1.48	1.49	171000	1.49
ELOX.US	Eloxx Pharmaceuticals Inc	20230714	7.37	9.3499	7.37	7.97	846506	7.97	up	down	incorrect
ELSE.US	Electro	20230714	4.44	4.44	4.44	4.44	400	4.44
ELTK.US	Eltek Ltd	20230714	9.83	9.96	9.45	9.96	10700	9.96	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20230714	2.83	2.83	2.83	2.83	600	2.83
ELYS.US	Elys Game Technology Corp	20230714	0.691	0.77	0.665	0.71	379700	0.71	up	up	correct
EM.US	Smart Share Global Limited	20230714	1.01	1.01	0.9261	0.9799	25170	0.9799	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230714	2.86	2.88	2.86	2.87	89400	2.87	up	up	correct
EMKR.US	EMCORE Corporation	20230714	0.95	0.95	0.85	0.88	362700	0.88	down	down	correct
EML.US	The Eastern Company	20230714	18.46	18.46	17.9	17.9	5200	17.9	down	down	correct
ENCPU.US	Energem Corp Unit	20230714	10.66	10.66	10.66	10.66	0	10.66
ENERU.US	Accretion Acquisition Corp. Unit	20230714	10.55	10.55	10.55	10.55	0	10.55
ENG.US	ENGlobal Corporation	20230714	0.43	0.43	0.38	0.39	179500	0.39	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230714	2.3	2.43	2.21	2.38	23600	2.38	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20230714	0.54	0.603	0.531	0.572	245100	0.572	up	up	correct
ENPH.US	Enphase Energy Inc	20230714	183.29	183.57	176.9	177.94	3391900	177.94	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230714	1.93	1.99	1.9	1.96	82200	1.96	up	up	correct
ENSG.US	The Ensign Group Inc	20230714	89.9	91.29	89.66	91.2	160000	91.2	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230714	19.21	19.35	18.79	19.22	151800	19.22	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20230714	10.73	10.73	10.73	10.73	0	10.73
ENTG.US	Entegris Inc	20230714	111.71	111.99	107.13	107.64	1195600	107.64	down	down	correct
ENTX.US	Entera Bio Ltd	20230714	0.859	0.865	0.83	0.848	31300	0.848	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20230714	2.84	3.06	2.84	2.87	54600	2.87	up	up	correct
ENVX.US	Enovix Corporation	20230714	20.86	21.39	20.195	20.55	6700500	20.55	down	down	correct
EOLS.US	Evolus Inc	20230714	7.59	7.61	7.32	7.4	478900	7.4	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20230714	3.85	4.03	3.515	3.6	8760100	3.6	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20230714	1.24	1.24	1.07	1.135	12400	1.135	down	down	correct
EPIX.US	ESSA Pharma Inc	20230714	2.88	2.918	2.78	2.85	14900	2.85	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230714	6.11	6.11	5.61	5.69	204900	5.69	down	down	correct
EQ.US	Equillium Inc	20230714	0.9	0.9	0.85	0.87	158300	0.87	down	down	correct
EQBK.US	Equity Bancshares Inc	20230714	24.07	24.21	23.38	23.99	29500	23.99	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20230714	800.04	806.75	798.58	805.73	333800	805.73	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230714	2.75	2.75	2.56	2.63	385300	2.63	down	down	correct
ERES.US	East Resources Acquisition Company	20230714	7.76	8	7.4	7.54	33421	7.54	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230714	5.16	5.2	5.01	5.03	27753100	5.03	down	down	correct
ERIE.US	Erie Indemnity Company	20230714	201.46	206.73	200.96	206.73	110200	206.73	up	up	correct
ERII.US	Energy Recovery Inc	20230714	29	29.27	28.85	29.07	318100	29.07	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20230714	0.7185	0.72	0.6138	0.6138	4258	0.6138	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230714	10.86	10.86	10.86	10.86	0	10.86
ESCA.US	Escalade Incorporated	20230714	13	13.07	12.64	12.96	16000	12.96	down	up	incorrect
ESEA.US	Euroseas Ltd	20230714	21.9	22.01	20.76	20.9	36300	20.9	down	down	correct
ESGR.US	Enstar Group Limited	20230714	248.51	250.48	245.88	250.48	19100	250.48	up	down	incorrect
ESGRO.US	Enstar Group Limited	20230714	24.78	24.78	24.5	24.52	7000	24.52	down	down	correct
ESGRP.US	Enstar Group Limited	20230714	24.35	24.45	24.02	24.39	44000	24.39	up	up	correct
ESLT.US	Elbit Systems Ltd	20230714	207.62	207.81	206.43	207.23	9000	207.23	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230714	1.52	1.52	1.43	1.44	1352800	1.44	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20230714	46.53	46.9	45.29	46.27	64800	46.27	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230714	15.05	15.8	14.92	15.03	11800	15.03	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230714	70.08	70.59	68.94	70.39	126400	70.39	up	down	incorrect
ET.US	PE	20230714	24.77	24.81	24.52	24.68	56341	24.68	down	down	correct
ETNB.US	89bio Inc	20230714	18.59	18.59	18.01	18.25	623800	18.25	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20230714	3.11	3.17	2.89	2.97	85000	2.97	down	down	correct
ETSY.US	Etsy Inc	20230714	92.32	93.24	91.12	92.25	2597500	92.25	down	down	correct
EVBG.US	Everbridge Inc	20230714	30.52	30.725	29.44	30.16	431700	30.16	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230714	12.15	12.24	11.815	11.86	51500	11.86	down	up	incorrect
EVER.US	EverQuote Inc	20230714	7.25	7.295	6.63	6.855	467500	6.855	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230714	0.61	0.665	0.59	0.61	43500	0.61
EVGN.US	Evogene Ltd	20230714	1.37	1.43	1.33	1.4	342100	1.4	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230714	4.3	4.315	4.01	4.03	3675800	4.03	down	down	correct
EVGOW.US	EVgo Equity Warrants	20230714	0.675	0.68	0.5	0.64	28900	0.64	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230714	3.99	4.181	3.26	3.61	319800	3.61	down	down	correct
EVLV.US	Newhold Investment Corp	20230714	6.09	6.12	5.93	5.99	790800	5.99	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230714	1.4	1.4	1.31	1.3301	5552	1.3301	down	down	correct
EVOK.US	Evoke Pharma Inc	20230714	1.769	1.769	1.7	1.7	3500	1.7	down	up	incorrect
EVOL.US	Evolving Systems Inc	20230714	0.75	0.75	0.75	0.75	200	0.75
EWBC.US	East West Bancorp Inc	20230714	59.1	59.12	56.71	56.92	1285400	56.92	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230714	18.94	18.99	18.52	18.7	162800	18.7	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230714	7.47	7.52	7.17	7.22	118360	7.22	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230714	7.5	7.58	6.75	7	344900	7	down	down	correct
EXAS.US	Exact Sciences Corporation	20230714	98.93	99.5	96.7	96.87	1193600	96.87	down	down	correct
EXC.US	Exelon Corporation	20230714	42.08	42.2	41.59	42.02	3915000	42.02	down	up	incorrect
EXEL.US	Exelixis Inc	20230714	19.34	19.51	19.32	19.39	1505400	19.39	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230714	8.13	8.25	7.71	7.77	368200	7.77	down	down	correct
EXLS.US	ExlService Holdings Inc	20230714	157.14	160.34	156	157.9	297100	157.9	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230714	121.86	122.13	121.23	121.6	486600	121.6	down	up	incorrect
EXPE.US	Expedia Group Inc	20230714	119.5	120	118.12	118.57	1742200	118.57	down	down	correct
EXPI.US	eXp World Holdings Inc	20230714	24.79	24.97	23.68	24.03	1198100	24.03	down	down	correct
EXPO.US	Exponent Inc	20230714	94.13	95.65	93.03	95.5	189800	95.5	up	up	correct
EXTR.US	Extreme Networks Inc	20230714	27.49	27.61	26.11	26.72	2239500	26.72	down	down	correct
EYE.US	National Vision Holdings Inc	20230714	24.33	24.33	23.33	23.59	927700	23.59	down	down	correct
EYEN.US	Eyenovia Inc	20230714	2.53	2.53	2.38	2.43	238900	2.43	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230714	10.87	11.41	10.46	10.97	751800	10.97	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20230714	2.26	2.39	2.145	2.37	3900	2.37	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230714	2.06	2.08	1.95	2.04	32200	2.04	down	down	correct
EZPW.US	EZCORP Inc	20230714	8.74	8.79	8.57	8.77	361800	8.77	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20230714	15.31	15.348	15.21	15.29	186500	15.29	down	down	correct
FAMI.US	Farmmi Inc	20230714	0.42	0.44	0.41	0.42	201100	0.42
FANG.US	Diamondback Energy Inc	20230714	138.64	138.64	135.17	135.66	1743900	135.66	down	down	correct
FANH.US	Fanhua Inc	20230714	7.53	7.77	7.42	7.46	21800	7.46	down	up	incorrect
FARM.US	Farmer Bros. Co	20230714	2.91	2.91	2.75	2.83	133800	2.83	down	up	incorrect
FARO.US	FARO Technologies Inc	20230714	15.93	15.94	15.44	15.61	304200	15.61	down	down	correct
FAST.US	Fastenal Company	20230714	56.43	57.52	56.3	57.48	4440000	57.48	up	up	correct
FAT.US	FAT Brands Inc	20230714	6.86	6.946	6.7	6.72	24300	6.72	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230714	6.53	6.53	6.53	6.53	100	6.53
FATBP.US	FAT Brands Inc	20230714	15.47	15.5	15.11	15.48	7600	15.48	up	down	incorrect
FATBW.US	FAT Brands Inc	20230714	3.54	3.6515	3.48	3.6515	2849	3.6515	up	up	correct
FATE.US	Fate Therapeutics Inc	20230714	4.95	4.95	4.7	4.73	1253900	4.73	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230714	11.64	11.64	11.64	11.64	0	11.64
FBIO.US	Fortress Biotech Inc	20230714	0.51	0.53	0.49	0.52	1069900	0.52	up	up	correct
FBIOP.US	Fortress Biotech Inc	20230714	16.83	17.21	16.71	17.05	54400	17.05	up	up	correct
FBIZ.US	First Business Financial Services Inc	20230714	29.96	29.96	29.31	29.34	7300	29.34	down	down	correct
FBMS.US	The First Bancshares Inc	20230714	27.53	27.53	26.89	27.26	61200	27.26	down	down	correct
FBNC.US	First Bancorp	20230714	32.28	32.28	31.39	31.72	117800	31.72	down	down	correct
FBRT.US	PE	20230714	19.39	19.4814	19.23	19.36	39126	19.36	down	down	correct
FBRX.US	Forte Biosciences Inc	20230714	1	1.017	1	1	5700	1
FCAP.US	First Capital Inc	20230714	33	33	32.2	32.2	600	32.2	down	down	correct
FCBC.US	First Community Bankshares Inc	20230714	31.32	31.39	30.5	30.91	39400	30.91	down	down	correct
FCCO.US	First Community Corporation	20230714	17.05	17.18	16.77	16.86	8600	16.86	down	down	correct
FCEL.US	FuelCell Energy Inc	20230714	2.45	2.52	2.21	2.21	23414300	2.21	down	up	incorrect
FCFS.US	FirstCash Inc	20230714	95.37	95.37	94.06	94.81	103600	94.81	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230714	1323	1341.4	1304.5699	1317.77	88600	1317.77	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20230714	19.8	19.8	19.36	19.53	23500	19.53	down	down	correct
FCREX.US	FCREX	20230714	11.83	11.83	11.83	11.83	0	11.83
FCRIX.US	FCRIX	20230714	11.86	11.86	11.86	11.86	0	11.86
FCRUX.US	FCRUX	20230714	11.81	11.81	11.81	11.81	0	11.81
FCUV.US	Focus Universal Inc. Common Stock	20230714	1.77	1.81	1.68	1.71	11300	1.71	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230714	45.01	45.5	43.81	43.92	5800	43.92	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20230714	19.25	19.31	18.8	18.92	119400	18.92	down	down	correct
FDUS.US	Fidus Investment Corporation	20230714	20.09	20.24	19.96	20.1	51900	20.1	up	up	correct
FECAX.US	FECAX	20230714	23.55	23.55	23.55	23.55	0	23.55
FEIM.US	Frequency Electronics Inc	20230714	7.1	7.25	6.82	7.05	115300	7.05	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20230714	104.64	104.95	103.52	103.84	97600	103.84	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230714	0.442	0.462	0.4	0.411	238400	0.411	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230714	8.8	8.91	8.636	8.78	32000	8.78	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230714	10.64	10.64	10.64	10.64	39	10.64
FFBC.US	First Financial Bancorp	20230714	22.19	22.27	21.57	21.9	216700	21.9	down	down	correct
FFBW.US	FFBW Inc	20230714	11.5	11.67	11.41	11.41	3307	11.41	down	down	correct
FFIC.US	Flushing Financial Corporation	20230714	12.93	12.93	12.38	12.54	84600	12.54	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230714	0.233	0.259	0.226	0.254	58872700	0.254	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230714	0.0391	0.043	0.0391	0.0429	6047	0.0429	up	up	correct
FFIN.US	First Financial Bankshares Inc	20230714	29.31	29.45	28.47	28.73	495300	28.73	down	up	incorrect
FFIV.US	F5 Networks Inc	20230714	148.37	148.85	146.31	146.86	332600	146.86	down	down	correct
FFNW.US	First Financial Northwest Inc	20230714	11.33	11.35	11.25	11.25	3900	11.25	down	down	correct
FFWM.US	First Foundation Inc	20230714	4.4	4.475	4.21	4.43	1597600	4.43	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230714	11.9	11.96	11.73	11.74	7800	11.74	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230714	18.85	18.85	17.9	17.9	1100	17.9	down	up	incorrect
FGEN.US	FibroGen Inc	20230714	2.65	2.65	2.5	2.58	2221100	2.58	down	down	correct
FGF.US	FG Financial Group Inc	20230714	1.65	1.69	1.65	1.65	900	1.65
FGFPP.US	FG Financial Group Inc	20230714	15.3	16	15.3	16	800	16	up	up	correct
FHB.US	First Hawaiian Inc	20230714	19.58	19.58	18.85	19.24	744200	19.24	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230714	10.12	10.12	10.12	10.12	100	10.12
FHN.US	PF	20230714	15.8	15.82	15.4284	15.82	13454	15.82	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230714	7.93	7.959	7.61	7.8	33900	7.8	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230714	10.65	10.65	10.65	10.65	0	10.65
FIBK.US	First Interstate BancSystem Inc	20230714	25.27	25.27	24.71	24.86	903200	24.86	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230714	10.4	10.4	10.4	10.4	1	10.4
FICVU.US	Frontier Investment Corp Units	20230714	10.36	10.36	10.36	10.36	0	10.36
FICVW.US	Frontier Investment Corp Warrants	20230714	0.175	0.2495	0.1451	0.1745	15382	0.1745	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20230714	8.682	8.97	8.682	8.89	3400	8.89	up	up	correct
FISI.US	Financial Institutions Inc	20230714	16.45	16.45	15.96	16.19	35800	16.19	down	down	correct
FITB.US	Fifth Third Bancorp	20230714	27.7	27.72	26.82	26.98	5170800	26.98	down	down	correct
FITBI.US	Fifth Third Bancorp	20230714	25.14	25.18	24.98	25.15	29000	25.15	up	up	correct
FITBO.US	Fifth Third Bancorp	20230714	21.04	21.13	20.6	20.82	26500	20.82	down	down	correct
FITBP.US	Fifth Third Bancorp	20230714	24.5	24.86	24.41	24.61	5000	24.61	up	up	correct
FIVE.US	Five Below Inc	20230714	198.78	200.72	196.31	198.97	311100	198.97	up	up	correct
FIVN.US	Five9 Inc	20230714	87.21	87.95	85.37	85.7	578000	85.7	down	down	correct
FIXX.US	Homology Medicines Inc	20230714	0.98	0.98	0.95	0.95	69300	0.95	down	down	correct
FIZZ.US	National Beverage Corp	20230714	48.56	49.87	48.31	49.77	102600	49.77	up	up	correct
FKWL.US	Franklin Wireless Corp	20230714	3.32	3.46	3.3	3.32	3200	3.32
FLEX.US	Flex Ltd	20230714	28.24	28.25	27.81	27.9	2377400	27.9	down	down	correct
FLGC.US	Flora Growth Corp	20230714	2.6	2.68	2.5	2.5	43000	2.5	down	down	correct
FLGT.US	Fulgent Genetics Inc	20230714	39.12	39.2	38.28	38.76	131000	38.76	down	down	correct
FLIC.US	The First of Long Island Corporation	20230714	12.25	12.25	11.86	12.17	129200	12.17	down	up	incorrect
FLL.US	Full House Resorts Inc	20230714	6.77	6.78	6.64	6.67	88600	6.67	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230714	28.61	29.285	27.42	27.7	779700	27.7	down	down	correct
FLNT.US	Fluent Inc	20230714	0.7	0.71	0.68	0.69	80000	0.69	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230714	4.97	4.98	4.705	4.72	44400	4.72	down	down	correct
FLWS.US	1	20230714	8.04	8.06	7.67	7.77	359200	7.77	down	down	correct
FLXS.US	Flexsteel Industries Inc	20230714	19.7	20.32	19.7	19.97	1800	19.97	up	up	correct
FLYW.US	Flywire Corporation	20230714	32.45	33.39	32.22	32.73	1258700	32.73	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230714	22.81	22.81	22.15	22.41	11800	22.41	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230714	26.31	26.58	25.95	26.36	109500	26.36	up	up	correct
FMIV.US	Forum Merger IV Corporation	20230714	10.35	10.365	10.35	10.36	800	10.36	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20230714	10.26	10.26	10.26	10.26	0	10.26
FMIVW.US	Forum Merger IV Corporation	20230714	0.0014	0.0018	0.001	0.0013	6443	0.0013	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20230714	12.84	12.87	12.54	12.73	42900	12.73	down	down	correct
FNCB.US	FNCB Bancorp Inc	20230714	5.94	6.06	5.94	6.02	5100	6.02	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230714	9.04	9.4	8.8	9.17	20300	9.17	up	up	correct
FNKO.US	Funko Inc	20230714	9.7	9.7	7.4	8.15	3687300	8.15	down	down	correct
FNLC.US	The First Bancorp Inc	20230714	25.06	25.2	24.63	24.95	22500	24.95	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230714	10.61	10.61	10.61	10.61	0	10.61
FNWB.US	First Northwest Bancorp	20230714	11.86	12.03	11.86	11.95	3900	11.95	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20230714	22.75	22.9	22.6	22.72	900	22.72	down	down	correct
FOCS.US	Focus Financial Partners Inc	20230714	52.52	52.56	52.35	52.42	790300	52.42	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230714	13.04	13.44	12.85	13.4	2823100	13.4	up	up	correct
FONR.US	FONAR Corporation	20230714	16.73	16.8	16.62	16.62	6300	16.62	down	down	correct
FORA.US	Forian Inc	20230714	2.56	2.61	2.55	2.55	3700	2.55	down	up	incorrect
FORD.US	Forward Industries Inc	20230714	0.9	0.91	0.89	0.9	6400	0.9
FORM.US	FormFactor Inc	20230714	36	36.46	35.16	35.67	412000	35.67	down	down	correct
FORR.US	Forrester Research Inc	20230714	30.87	32.18	30.87	32.12	42800	32.12	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20230714	77.29	77.29	77.29	77.29	600	77.29
FOSL.US	Fossil Group Inc	20230714	2.66	2.69	2.61	2.69	409600	2.69	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230714	18.01	18.24	17.55	17.55	1700	17.55	down	up	incorrect
FOX.US	Fox Corporation	20230714	31.53	31.53	30.89	31.13	677000	31.13	down	down	correct
FOXA.US	Fox Corporation	20230714	33.6	33.6	32.935	33.19	3866600	33.19	down	down	correct
FOXF.US	Fox Factory Holding Corp	20230714	110.79	111.375	109.24	111.28	211300	111.28	up	up	correct
FPAY.US	FlexShopper Inc	20230714	1.54	1.56	1.54	1.56	8900	1.56	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20230714	28.29	28.4	28	28	900	28	down	down	correct
FRBA.US	First Bank	20230714	11.98	12.14	11.56	11.96	947100	11.96	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230714	0.8	0.81	0.76	0.77	547900	0.77	down	down	correct
FREE.US	Whole Earth Brands Inc	20230714	3.96	4.1	3.94	4.07	418000	4.07	up	down	incorrect
FREEW.US	FREEW	20230714	0.18	0.185	0.1766	0.185	10462	0.185	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20230714	0.583	0.81	0.513	0.71	82027500	0.71	up	up	correct
FRG.US	Franchise Group Inc	20230714	29.48	29.61	29.43	29.57	1486800	29.57	up	up	correct
FRGAP.US	Franchise Group Inc	20230714	24.55	24.669	24.355	24.525	10100	24.525	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230714	8.08	8.31	8	8.04	26300	8.04	down	down	correct
FRHC.US	Freedom Holding Corp	20230714	82.034	82.43	81.2	82	162900	82	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230714	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20230714	4.75	6.95	4.72	5.63	3080000	5.63	up	up	correct
FRME.US	First Merchants Corporation	20230714	29.98	29.98	29.2	29.59	185500	29.59	down	down	correct
FROG.US	JFrog Ltd	20230714	29.31	29.93	28.69	29.19	883800	29.19	down	up	incorrect
FROPX.US	FROPX	20230714	18.25	18.25	18.25	18.25	0	18.25
FRPH.US	FRP Holdings Inc	20230714	57.22	57.35	56.7	57.13	15200	57.13	down	down	correct
FRPT.US	Freshpet Inc	20230714	66.02	66.45	65.31	65.91	404200	65.91	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20230714	17.54	17.75	17.36	17.56	1517000	17.56	up	up	correct
FRST.US	Primis Financial Corp	20230714	8.6	8.6	8.42	8.46	33800	8.46	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20230714	2.7	2.731	2.54	2.65	29900	2.65	down	down	correct
FSBC.US	Five Star Bancorp	20230714	22.93	23.48	22.15	22.18	19101	22.18	down	down	correct
FSBW.US	FS Bancorp Inc	20230714	30.64	30.76	30.06	30.22	9600	30.22	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20230714	7.97	8.12	7.95	8.02	8100	8.02	up	up	correct
FSFG.US	First Savings Financial Group Inc	20230714	14.48	14.92	14.48	14.61	1200	14.61	up	up	correct
FSLR.US	First Solar Inc	20230714	198.31	198.31	190.34	191.3	1245300	191.3	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20230714	10.27	10.27	10.27	10.27	2	10.27
FSRXU.US	FinServ Acquisition Corp. II	20230714	10.23	10.23	10.23	10.23	0	10.23
FSTR.US	L.B. Foster Company	20230714	14.04	14.07	13.88	13.88	4900	13.88	down	down	correct
FSV.US	FirstService Corporation	20230714	159.17	160.07	158.09	159.74	58800	159.74	up	up	correct
FTCI.US	FTC Solar Inc	20230714	3.25	3.28	3.12	3.13	895000	3.13	down	down	correct
FTDR.US	Frontdoor Inc	20230714	34	34.18	33.76	34.04	391200	34.04	up	up	correct
FTEK.US	Fuel Tech Inc	20230714	1.31	1.31	1.27	1.27	37500	1.27	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20230714	1.5	1.55	1.39	1.43	75100	1.43	down	down	correct
FTHM.US	Fathom Holdings Inc	20230714	6.55	7.29	6.55	6.96	56800	6.96	up	up	correct
FTNT.US	Fortinet Inc	20230714	78.55	80.03	78.34	78.92	4913400	78.92	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230714	3.71	3.865	3.58	3.68	364300	3.68	down	down	correct
FULT.US	Fulton Financial Corporation	20230714	12.61	12.64	12.14	12.29	1090800	12.29	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20230714	16.81	16.81	16.25	16.39	37500	16.39	down	down	correct
FUNC.US	First United Corporation	20230714	15.76	16.44	15.75	16.3	18500	16.3	up	up	correct
FUND.US	Sprott Focus Trust Inc	20230714	8.23	8.23	8.09	8.15	25500	8.15	down	down	correct
FUSB.US	First US Bancshares Inc	20230714	8.84	8.94	8.43	8.5	3900	8.5	down	up	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20230714	4.01	4.2	4	4.1	22088	4.1	up	up	correct
FUTU.US	Futu Holdings Limited	20230714	45.77	47.385	45.61	46.97	1579100	46.97	up	up	correct
FUV.US	Arcimoto Inc	20230714	1.52	1.566	1.46	1.48	149900	1.48	down	down	correct
FVCB.US	FVCBankcorp Inc	20230714	10.65	10.675	10.36	10.51	17000	10.51	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230714	10.95	11.23	10.95	11.23	4200	11.23	up	up	correct
FWBI.US	First Wave BioPharma Inc	20230714	0.92	0.96	0.91	0.95	475000	0.95	up	up	correct
FWONA.US	Formula One Group	20230714	68	68.11	66.87	67.21	57500	67.21	down	down	correct
FWONK.US	Formula One Group	20230714	74.86	74.989	73.75	74.01	537000	74.01	down	down	correct
FWRD.US	Forward Air Corporation	20230714	107.98	108.84	107.41	108.31	98900	108.31	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230714	18.22	18.41	17.955	18.37	220200	18.37	up	up	correct
FXNC.US	First National Corporation	20230714	16.68	16.93	16.67	16.67	1000	16.67	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20230714	15.98	16.03	13.24	14.31	9523800	14.31	down	down	correct
GABC.US	German American Bancorp Inc	20230714	27.48	27.48	26.88	26.95	58800	26.95	down	up	incorrect
GAIA.US	Gaia Inc	20230714	2.43	2.44	2.31	2.37	20300	2.37	down	down	correct
GAIN.US	Gladstone Investment Corporation	20230714	13.52	13.66	13.51	13.58	97600	13.58	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20230714	23.35	23.4499	23.35	23.4499	2636	23.4499	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230714	23	23	23	23	100	23
GALT.US	Galectin Therapeutics Inc	20230714	1.65	1.65	1.62	1.63	19100	1.63	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230714	11.49	11.7	11.43	11.68	90600	11.68	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20230714	10.27	10.27	10.27	10.27	0	10.27
GAMCU.US	Golden Arrow Merger Corp	20230714	10.5	10.5	10.5	10.5	200	10.5
GAMCW.US	Golden Arrow Merger Corp	20230714	0.0655	0.13	0.045	0.05	178429	0.05	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20230714	4.4	4.47	4	4.04	74800	4.04	down	down	correct
GAN.US	GAN Limited	20230714	1.8	1.87	1.76	1.84	228843	1.84	up	up	correct
GANX.US	Gain Therapeutics Inc	20230714	4.48	4.671	4.4	4.44	29500	4.44	down	down	correct
GASS.US	StealthGas Inc	20230714	4.57	4.64	4.52	4.59	254800	4.59	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230714	10.22	10.22	10.17	10.17	900	10.17	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230714	10.23	10.23	10.23	10.23	0	10.23
GATEW.US	Marblegate Acquisition Corp. Warrant	20230714	0.044	0.044	0.043	0.043	500	0.043	down	down	correct
GBCI.US	Glacier Bancorp Inc	20230714	32.43	32.43	31.59	31.9	898700	31.9	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20230714	13.53	13.53	13.37	13.42	383900	13.42	down	down	correct
GBIO.US	Generation Bio Co	20230714	5.05	5.15	4.77	5.08	258000	5.08	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230714	33.6	33.63	32.5	32.51	6000	32.51	down	down	correct
GBNH.US	Greenbrook TMS Inc	20230714	0.611	0.688	0.42	0.475	258100	0.475	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20230714	9.4	9.4	9.4	9.4	100	9.4
GBRGW.US	Goldenbridge Acquisition Limited	20230714	0.12	0.14	0.12	0.14	13701	0.14	up	up	correct
GCBC.US	Greene County Bancorp Inc	20230714	29.23	29.23	28.51	28.51	3100	28.51	down	down	correct
GCMG.US	GCM Grosvenor Inc	20230714	7.72	7.76	7.57	7.58	109100	7.58	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20230714	0.3179	0.3368	0.2725	0.3207	8269	0.3207	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20230714	25.34	25.34	25.34	25.34	0	25.34
GDEN.US	Golden Entertainment Inc	20230714	41.57	43.3	41.37	43.25	188600	43.25	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230714	5.84	6.36	5.823	5.823	1800	5.823	down	down	correct
GDRX.US	GoodRx Holdings Inc	20230714	7.34	7.68	7.32	7.46	3297300	7.46	up	down	incorrect
GDS.US	GDS Holdings Limited	20230714	12.17	12.24	11.73	11.97	1244200	11.97	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20230714	10.8	10.83	10.09	10.64	495300	10.64	down	down	correct
GECC.US	Great Elm Capital Corporation	20230714	7.89	7.993	7.889	7.91	40700	7.91	up	up	correct
GECCM.US	GECCM	20230714	24.714	24.714	24.714	24.714	100	24.714
GECCN.US	Great Elm Capital	20230714	24.8	24.8	24.7	24.719	1900	24.719	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230714	23.55	23.8	23.54	23.8	600	23.8	up	up	correct
GEG.US	Great Elm Group Inc	20230714	2.01	2.04	1.99	2	36500	2	down	down	correct
GENC.US	Gencor Industries Inc	20230714	14.77	14.95	14.58	14.9	27400	14.9	up	up	correct
GENE.US	Genetic Technologies Limited	20230714	0.91	0.92	0.9	0.91	25700	0.91
GEOS.US	Geospace Technologies Corporation	20230714	7.7	7.8	7.6	7.71	4400	7.71	up	up	correct
GERN.US	Geron Corporation	20230714	3.2	3.23	3.13	3.22	2278900	3.22	up	up	correct
GEVO.US	Gevo Inc	20230714	1.71	1.72	1.6	1.61	4912700	1.61	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230714	4.6	4.7	4.53	4.57	637200	4.57	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230714	0.28	0.3087	0.28	0.28	910	0.28
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230714	66.64	66.99	66.1	66.72	1020700	66.72	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20230714	17.34	17.34	16.12	16.28	1051300	16.28	down	down	correct
GH.US	Guardant Health Inc	20230714	38.84	39.09	37.62	38.32	1019100	38.32	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20230714	12.99	13.155	12.77	13	11600	13	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20230714	7.66	8.141	7.6	7.745	5300	7.745	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20230714	3.34	3.35	3.24	3.27	9500	3.27	down	down	correct
GIGM.US	GigaMedia Limited	20230714	1.4	1.42	1.4	1.4	10700	1.4
GIII.US	G	20230714	19.98	20.22	19.55	20.21	409300	20.21	up	down	incorrect
GILD.US	Gilead Sciences Inc	20230714	76.61	77.64	76.46	77.19	6071700	77.19	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20230714	6.46	6.48	6.36	6.46	103900	6.46
GIPR.US	Generation Income Properties Inc. Common Stock	20230714	4.16	4.29	4.16	4.29	6100	4.29	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230714	0.44	0.44	0.3727	0.3957	16026	0.3957	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230714	26.88	26.88	26.88	26.88	0	26.88
GLAD.US	Gladstone Capital Corporation	20230714	10.5	10.51	10.36	10.5	135600	10.5
GLBE.US	Global	20230714	44.82	45.68	43.83	44.07	944600	44.07	down	down	correct
GLBFX.US	GL Beyond Income Fund	20230714	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230714	0.89	0.89	0.87	0.87	23200	0.87	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20230714	7.5	7.55	7.5	7.55	900	7.55	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230714	8.19	8.24	7.91	7.96	549600	7.96	down	down	correct
GLG.US	TD Holdings Inc	20230714	0.59	0.6	0.56	0.59	147500	0.59
GLMD.US	Galmed Pharmaceuticals Ltd	20230714	2.12	2.12	1.4	1.45	2419400	1.45	down	down	correct
GLNG.US	Golar LNG Limited	20230714	23.57	23.58	23.1	23.45	1022000	23.45	down	up	incorrect
GLPG.US	Galapagos NV	20230714	42.5	42.55	41.6	41.79	119300	41.79	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230714	48.33	48.57	47.99	48.57	1744300	48.57	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20230714	10.22	10.22	9.98	10.11	52300	10.11	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230714	26.51	26.51	26.51	26.51	0	26.51
GLSI.US	Greenwich LifeSciences Inc	20230714	9.48	9.48	9.18	9.34	10600	9.34	down	down	correct
GLTO.US	Galecto Inc	20230714	2.55	2.55	2.325	2.4	52800	2.4	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230714	7.18	7.34	6.86	6.97	55400	6.97	down	down	correct
GLYC.US	GlycoMimetics Inc	20230714	1.64	1.67	1.63	1.65	83900	1.65	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20230714	1.09	1.09	0.91	0.94	306800	0.94	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230714	5.66	6	5.66	5.9	1400	5.9	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20230714	0.0251	0.0251	0.0251	0.0251	5	0.0251
GMDA.US	Gamida Cell Ltd	20230714	1.55	1.55	1.46	1.51	1787200	1.51	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230714	26.01	26.01	26.01	26.01	0	26.01
GMVD.US	G Medical Innovations Holdings Ltd	20230714	0.34	0.355	0.336	0.346	92900	0.346	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230714	5.25	9	5.21	6.11	10787	6.11	up	up	correct
GNFT.US	Genfit SA	20230714	4.08	4.09	4.04	4.09	34200	4.09	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230714	1.02	1.02	0.965	1	56600	1	down	down	correct
GNPX.US	Genprex Inc	20230714	0.835	0.866	0.82	0.824	140800	0.824	down	down	correct
GNSS.US	Genasys Inc	20230714	2.8	2.87	2.8	2.81	56800	2.81	up	up	correct
GNTX.US	Gentex Corporation	20230714	30.96	31.01	30.58	30.75	835000	30.75	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20230714	26.59	27.25	26.298	26.67	26700	26.67	up	up	correct
GNUS.US	Genius Brands International Inc	20230714	2.26	2.28	2.13	2.16	642733	2.16	down	down	correct
GO.US	Grocery Outlet Holding Corp	20230714	32.5	32.85	32.3	32.84	616900	32.84	up	up	correct
GOCO.US	GoHealth Inc	20230714	18.41	18.57	17.09	17.5	83400	17.5	down	down	correct
GOEV.US	Canoo Inc	20230714	0.575	0.738	0.563	0.707	187897500	0.707	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230714	0.1072	0.16	0.0951	0.14	392160	0.14	up	up	correct
GOGL.US	Golden Ocean Group Limited	20230714	7.84	7.85	7.6	7.61	909200	7.61	down	up	incorrect
GOGO.US	Gogo Inc	20230714	17.27	17.3	16.73	17.09	307500	17.09	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20230714	13.13	13.37	13.06	13.34	230200	13.34	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230714	18.17	18.25	18	18.1	9500	18.1	down	down	correct
GOOG.US	Alphabet Inc	20230714	125.13	127.09	124.9	125.7	20499780	125.7	up	up	correct
GOOGL.US	Alphabet Inc	20230714	124.8	126.775	123.49	125.42	33283076	125.42	up	up	correct
GOSS.US	Gossamer Bio Inc	20230714	1.52	1.57	1.46	1.49	555100	1.49	down	down	correct
GOVX.US	GeoVax Labs Inc	20230714	0.61	0.61	0.578	0.5849	142164	0.5849	down	down	correct
GP.US	GreenPower Motor Company Inc	20230714	3.48	3.53	3.3	3.48	76503	3.48
GPP.US	Green Plains Partners LP	20230714	13.824	13.85	13.12	13.65	65600	13.65	down	up	incorrect
GPRE.US	Green Plains Inc	20230714	33.44	33.45	31.77	32.37	735700	32.37	down	down	correct
GPRO.US	GoPro Inc	20230714	4.3	4.35	4.26	4.26	1550100	4.26	down	down	correct
GRBK.US	Green Brick Partners Inc	20230714	55.7	56.21	55.26	55.69	336600	55.69	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20230714	4.77	5	4.535	4.9	108600	4.9	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20230714	11.05	11.05	11.05	11.05	0	11.05
GREE.US	Greenidge Generation Holdings Inc	20230714	7.98	8.99	7.3	7.8	1619200	7.8	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230714	6.2	6.26	5.9	5.94	26200	5.94	down	up	incorrect
GRFS.US	Grifols S.A	20230714	9.55	9.63	9.42	9.45	451000	9.45	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230714	27.42	27.42	27.42	27.42	0	27.42
GRIL.US	Muscle Maker Inc	20230714	1.16	1.18	1.15	1.15	118600	1.15	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20230714	8.71	8.71	8.29	8.57	18745	8.57	down	down	correct
GRMN.US	Garmin Ltd	20230714	107.33	107.33	105.08	106.69	614000	106.69	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230714	1.85	1.9	1.73	1.77	43000	1.77	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230714	0.387	0.387	0.343	0.36	143600	0.36	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230714	4.8	4.8	4.8	4.8	341	4.8
GROW.US	U.S. Global Investors Inc	20230714	3.2	3.29	3.2	3.2	31000	3.2
GRPH.US	Graphite Bio Inc. Common Stock	20230714	2.64	2.67	2.6	2.63	97800	2.63	down	up	incorrect
GRPN.US	Groupon Inc	20230714	6.94	6.98	6.21	6.24	887500	6.24	down	down	correct
GRTS.US	Gritstone bio Inc	20230714	2.25	2.28	2.09	2.12	450300	2.12	down	down	correct
GRTX.US	Galera Therapeutics Inc	20230714	2.75	2.82	2.66	2.75	905700	2.75
GRVY.US	Gravity Co. Ltd	20230714	80.72	81.75	79.1	81.2	18200	81.2	up	down	incorrect
GRWG.US	GrowGeneration Corp	20230714	3.71	3.72	3.49	3.54	1004800	3.54	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20230714	54.11	54.11	52.83	53.66	16800	53.66	down	down	correct
GSHD.US	Goosehead Insurance Inc	20230714	63.41	63.97	62.83	63.42	67200	63.42	up	up	correct
GSIT.US	GSI Technology Inc	20230714	6.2	6.86	5.91	5.96	1071700	5.96	down	down	correct
GSM.US	Ferroglobe PLC	20230714	5.04	5.04	4.86	4.87	650600	4.87	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230714	0.5	0.59	0.5	0.56	343800	0.56	up	up	correct
GSRDX.US	GSRDX	20230714	9.54	9.54	9.54	9.54	0	9.54
GSREX.US	GSREX	20230714	9.54	9.54	9.54	9.54	0	9.54
GSRHX.US	GSRHX	20230714	10.04	10.04	10.04	10.04	0	10.04
GSRJX.US	GSRJX	20230714	9.55	9.55	9.55	9.55	0	9.55
GSRQX.US	GSRQX	20230714	9.72	9.72	9.72	9.72	0	9.72
GT.US	The Goodyear Tire & Rubber Company	20230714	15.43	15.47	14.89	15.1	3977200	15.1	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230714	10.84	10.84	10.84	10.84	0	10.84
GTBP.US	GT Biopharma Inc	20230714	0.311	0.337	0.301	0.334	1372900	0.334	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20230714	1.63	1.72	1.63	1.646	26500	1.646	up	up	correct
GTH.US	Genetron Holdings Limited	20230714	0.9	0.9	0.88	0.89	18500	0.89	down	down	correct
GTHX.US	G1 Therapeutics Inc	20230714	2.44	2.455	2.4	2.41	350900	2.41	down	down	correct
GTIM.US	Good Times Restaurants Inc	20230714	3.46	3.5	3.34	3.36	19100	3.36	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20230714	54.07	54.34	51.89	52.09	1887900	52.09	down	up	incorrect
GTX.US	Garrett Motion Inc	20230714	7.4	7.505	7.34	7.46	2077959	7.46	up	up	correct
GURE.US	Gulf Resources Inc	20230714	2.53	2.62	2.38	2.38	38700	2.38	down	down	correct
GVP.US	GSE Systems Inc	20230714	0.38	0.38	0.34	0.35	67800	0.35	down	down	correct
GWRS.US	Global Water Resources Inc	20230714	13.16	13.23	13.1	13.12	11400	13.12	down	down	correct
GYRO.US	Gyrodyne LLC	20230714	10.3	10.3	10.3	10.3	100	10.3
HA.US	Hawaiian Holdings Inc	20230714	11.24	11.24	10.72	10.89	1688300	10.89	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20230714	16.67	16.67	16.19	16.26	159900	16.26	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20230714	13.16	13.18	12.75	12.81	752500	12.81	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230714	5.99	6.06	5.54	5.59	8500	5.59	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20230714	39.14	39.28	37.69	38.22	826700	38.22	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20230714	0.782	0.834	0.77	0.77	104200	0.77	down	down	correct
HAS.US	Hasbro Inc	20230714	65.35	65.35	63.85	64.1	1032000	64.1	down	down	correct
HAYN.US	Haynes International Inc	20230714	50.16	50.89	48.98	49.98	37500	49.98	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230714	11.48	11.48	11.15	11.25	16241300	11.25	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230714	20.45	20.55	20.263	20.45	9800	20.45
HBCP.US	Home Bancorp Inc	20230714	34.97	34.97	34	34.45	10500	34.45	down	down	correct
HBIO.US	Harvard Bioscience Inc	20230714	5.71	5.71	5.42	5.46	123800	5.46	down	down	correct
HBNC.US	Horizon Bancorp Inc	20230714	10.77	10.77	10.25	10.46	137300	10.46	down	down	correct
HBT.US	HBT Financial Inc	20230714	18.97	18.97	18.57	18.7	18300	18.7	down	down	correct
HCAT.US	Health Catalyst Inc	20230714	12.38	12.5	12.2	12.3	157400	12.3	down	up	incorrect
HCCI.US	Heritage	20230714	40.89	41.35	40.46	41.32	78700	41.32	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20230714	2.88	2.95	2.68	2.73	529400	2.73	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230714	5.23	5.23	5.2	5.2	900	5.2	down	up	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230714	0.0079	0.0079	0.0079	0.0079	16500	0.0079
HCKT.US	The Hackett Group Inc	20230714	22.49	22.53	22.15	22.3	73600	22.3	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230714	12.98	13.18	12.9	12.95	74000	12.95	down	down	correct
HCSG.US	Healthcare Services Group Inc	20230714	14.69	14.98	14.58	14.8	689500	14.8	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230714	4.13	4.14	3.5	3.65	404400	3.65	down	up	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230714	10.28	10.28	10.27	10.28	78700	10.28
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230714	10.36	10.36	10.36	10.36	0	10.36
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230714	0.1006	0.1006	0.1006	0.1006	205	0.1006
HCWB.US	HCW Biologics Inc. Common Stock	20230714	2.22	2.3	2.12	2.12	9100	2.12	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20230714	9.25	9.31	8.95	9.29	356100	9.29	up	up	correct
HEAR.US	Turtle Beach Corporation	20230714	11.43	11.455	11.02	11.25	101600	11.25	down	down	correct
HEES.US	H&E Equipment Services Inc	20230714	46.66	46.66	45.47	45.98	97500	45.98	down	up	incorrect
HELE.US	Helen of Troy Limited	20230714	130.88	131.04	127.23	128.38	360700	128.38	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230714	10.49	10.49	9.67	9.99	19800	9.99	down	down	correct
HEPS.US	D	20230714	1.81	1.86	1.58	1.62	1127700	1.62	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230714	14.43	14.43	14.43	14.43	100	14.43
HFFG.US	HF Foods Group Inc	20230714	4.89	4.89	4.75	4.79	28300	4.79	down	down	correct
HFWA.US	Heritage Financial Corporation	20230714	17.45	17.45	16.91	17.17	201800	17.17	down	down	correct
HGBL.US	Heritage Global Inc	20230714	3.83	3.86	3.75	3.77	57900	3.77	down	up	incorrect
HGEN.US	Humanigen Inc	20230714	0.19	0.2	0.17	0.18	1852000	0.18	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230714	10.59	10.59	10.51	10.51	3000	10.51	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230714	10.71	10.71	10.71	10.71	100	10.71
HIBB.US	Hibbett Inc	20230714	37.74	37.74	37.08	37.47	163700	37.47	down	down	correct
HIFS.US	Hingham Institution for Savings	20230714	217.66	218.04	206.27	208.34	20600	208.34	down	down	correct
HIHO.US	Highway Holdings Limited	20230714	2.2	2.25	2.17	2.24	28200	2.24	up	up	correct
HIMX.US	Himax Technologies Inc	20230714	7.57	7.57	7.31	7.34	861600	7.34	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230714	1.3	1.352	1.26	1.28	326600	1.28	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230714	6.65	6.65	5.81	5.98	3210700	5.98	down	down	correct
HLIT.US	Harmonic Inc	20230714	15.94	15.95	15.37	15.69	1413900	15.69	down	down	correct
HLMN.US	Hillman Solutions Corp	20230714	9.53	9.54	9.385	9.48	662600	9.48	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20230714	84.48	84.638	83.08	84.15	109100	84.15	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20230714	0.43	0.448	0.413	0.422	323100	0.422	down	down	correct
HMNF.US	HMN Financial Inc	20230714	19.2	19.55	19.14	19.14	7100	19.14	down	up	incorrect
HMPT.US	Home Point Capital Inc	20230714	2.32	2.32	2.31	2.32	5336	2.32
HMST.US	HomeStreet Inc	20230714	7.43	7.43	6.84	7.05	466500	7.05	down	down	correct
HNNA.US	Hennessy Advisors Inc	20230714	7.15	7.15	7.15	7.15	300	7.15
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230714	23.2	23.2	23.19	23.19	1100	23.19	down	down	correct
HNRG.US	Hallador Energy Company	20230714	9.04	9.07	8.69	8.71	237400	8.71	down	down	correct
HNST.US	The Honest Company Inc	20230714	1.76	1.78	1.71	1.71	409400	1.71	down	down	correct
HOFT.US	Hooker Furniture Corporation	20230714	19.91	19.92	19.55	19.91	36700	19.91
HOFV.US	Hall of Fame Resort & Entertainment Company	20230714	10.2	10.475	10.11	10.19	12400	10.19	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20230714	0.063	0.063	0.055	0.055	420	0.055	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20230714	17.37	17.39	16.99	17	58500	17	down	up	incorrect
HOLX.US	Hologic Inc	20230714	80.33	80.79	79.76	80.32	931600	80.32	down	down	correct
HON.US	Honeywell International Inc	20230714	207.91	207.91	205.5	206.14	2161200	206.14	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230714	9.38	9.39	9.13	9.32	102500	9.32	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230714	12.5	12.505	12.06	12.38	14163400	12.38	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20230714	0.92	0.93	0.873	0.882	402400	0.882	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20230714	9.04	9.06	8.71	8.82	715800	8.82	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20230714	2.88	2.89	2.74	2.77	42600	2.77	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20230714	3.39	3.43	3.15	3.16	30000	3.16	down	up	incorrect
HPK.US	HighPeak Energy Inc	20230714	13.77	13.85	12.25	12.31	491300	12.31	down	down	correct
HPKEW.US	HighPeak Energy Inc	20230714	5.7	5.7	5.28	5.28	1600	5.28	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230714	10.26	10.26	10.25	10.25	1000	10.25	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230714	10.3	10.3	10.3	10.3	0	10.3
HQI.US	HireQuest Inc	20230714	25.06	25.29	24.69	24.83	18400	24.83	down	up	incorrect
HQY.US	HealthEquity Inc	20230714	61.99	63.58	61.99	62.21	683100	62.21	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230714	34.72	35.705	34.44	35.35	528900	35.35	up	up	correct
HROW.US	Harrow Health Inc	20230714	17.86	18.21	17.59	18.13	260200	18.13	up	down	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230714	24.528	24.65	24.4	24.55	5600	24.55	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20230714	1.3	1.325	1.25	1.27	989253	1.27	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230714	13	13.15	12.79	12.93	481400	12.93	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20230714	0.191	0.195	0.18	0.185	166300	0.185	down	up	incorrect
HSIC.US	Henry Schein Inc	20230714	82.23	82.27	80.11	80.39	798700	80.39	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20230714	27.45	28.01	27.15	27.94	61000	27.94	up	down	incorrect
HSON.US	Hudson Global Inc	20230714	21.2	21.62	21.2	21.62	1600	21.62	up	up	correct
HST.US	Host Hotels & Resorts Inc	20230714	17.67	17.68	17.1	17.4	7201400	17.4	down	down	correct
HSTM.US	HealthStream Inc	20230714	23.42	23.78	23.2	23.61	44800	23.61	up	up	correct
HSTO.US	Histogen Inc	20230714	0.77	0.81	0.77	0.78	13900	0.78	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20230714	21.9	21.93	21.2	21.59	19700	21.59	down	down	correct
HTBK.US	Heritage Commerce Corp	20230714	8.96	8.96	8.57	8.71	144200	8.71	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230714	0.355	0.42	0.3405	0.42	49879	0.42	up	down	incorrect
HTHT.US	Huazhu Group Limited	20230714	43.54	44.44	43.01	44.33	1574000	44.33	up	up	correct
HTIA.US	Healthcare Trust Inc	20230714	18.02	18.42	17.75	18.28	4000	18.28	up	down	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230714	19.1	19.19	18.87	19.16	4800	19.16	up	up	correct
HTLD.US	Heartland Express Inc	20230714	15.5	15.5	15.24	15.4	114300	15.4	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20230714	30.5	30.5	29.26	29.95	124100	29.95	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230714	24.1	24.39	23.9	23.95	7100	23.95	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20230714	2.73	2.75	2.5263	2.6	109494	2.6	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20230714	0.328	0.328	0.25	0.291	12900	0.291	down	down	correct
HUBG.US	Hub Group Inc	20230714	80.31	80.49	79.63	79.98	136100	79.98	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20230714	4.82	4.964	4.635	4.68	112100	4.68	down	down	correct
HUGE.US	FSD Pharma Inc	20230714	1.17	1.191	1.17	1.17	41000	1.17
HUIZ.US	Huize Holding Limited	20230714	1.24	1.3	1.22	1.24	31900	1.24
HUMA.US	Humacyte Inc	20230714	3.19	3.28	3.02	3.03	262900	3.03	down	down	correct
HUMAW.US	Humacyte Inc	20230714	0.7203	0.7995	0.7203	0.7995	304	0.7995	up	up	correct
HURC.US	Hurco Companies Inc	20230714	21.61	22.11	21.61	21.68	11500	21.68	up	up	correct
HURN.US	Huron Consulting Group Inc	20230714	81.51	83.34	81.05	83.16	87700	83.16	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20230714	4.46	4.55	4.06	4.16	21933700	4.16	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230714	17.6	17.6	17.31	17.31	4200	17.31	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20230714	42.25	42.25	40.95	41.38	674900	41.38	down	down	correct
HWCPZ.US	HWCPZ	20230714	23.619	23.74	23.2	23.49	2400	23.49	down	up	incorrect
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230714	10.31	10.31	10.3	10.3	300	10.3	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20230714	10.44	10.44	10.44	10.44	0	10.44
HWKN.US	Hawkins Inc	20230714	46.49	48.77	46.11	48.11	95000	48.11	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20230714	0.99	1.03	0.95	0.97	340000	0.97	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20230714	0.48	0.49	0.42	0.43	4538600	0.43	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230714	0.035	0.04	0.034	0.04	18300	0.04	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230714	0.039	0.0397	0.033	0.0397	49072	0.0397	up	down	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20230714	1.39	1.5	1.31	1.48	3281800	1.48	up	up	correct
HYZNW.US	HYZON Motors Inc	20230714	0.0699	0.1039	0.0678	0.0999	208753	0.0999	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230714	103.9	104.05	103.75	103.94	926900	103.94	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230714	43	43.35	42.61	42.96	798900	42.96	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230714	19.61	19.73	18.77	18.92	684700	18.92	down	down	correct
IBCP.US	Independent Bank Corporation	20230714	17.99	18.11	17.45	17.71	57700	17.71	down	down	correct
IBEX.US	IBEX Limited	20230714	21.05	21.22	20.59	20.59	38800	20.59	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230714	86.01	86.38	84.3	84.63	984600	84.63	down	down	correct
IBOC.US	International Bancshares Corporation	20230714	46.4	46.4	45.15	45.86	150400	45.86	down	down	correct
IBRX.US	ImmunityBio Inc	20230714	2.7	2.85	2.695	2.78	2301800	2.78	up	up	correct
IBTX.US	Independent Bank Group Inc	20230714	37.93	37.93	36.2	36.72	235400	36.72	down	up	incorrect
ICAD.US	iCAD Inc	20230714	2.23	2.24	2.01	2.01	247800	2.01	down	down	correct
ICCC.US	ImmuCell Corporation	20230714	5.09	5.18	5.06	5.09	3600	5.09
ICCH.US	ICC Holdings Inc	20230714	16.48	16.48	16.48	16.48	200	16.48
ICCM.US	Icecure Medical	20230714	1.29	1.35	1.27	1.32	142800	1.32	up	up	correct
ICFI.US	ICF International Inc	20230714	115.74	119.94	114.88	119.42	98500	119.42	up	up	correct
ICHR.US	Ichor Holdings Ltd	20230714	36.28	36.87	35.97	36.26	226700	36.26	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230714	1.61	1.765	1.51	1.76	22800	1.76	up	down	incorrect
ICLR.US	ICON Public Limited Company	20230714	250.64	251.39	245.12	246.25	453200	246.25	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20230714	3.96	3.96	3.77	3.89	19400	3.89	down	down	correct
ICNC.US	UN	20230714	10.7	10.7	10.7	10.7	3859	10.7
ICPT.US	Intercept Pharmaceuticals Inc	20230714	11.38	11.56	11.04	11.29	1158300	11.29	down	down	correct
ICUI.US	ICU Medical Inc	20230714	182.21	182.62	180.09	180.72	129900	180.72	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230714	9.62	9.67	9.25	9.37	64600	9.37	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230714	5.41	5.41	5.41	5.41	300	5.41
IDCC.US	InterDigital Inc	20230714	98.19	98.59	95.98	96.85	553700	96.85	down	down	correct
IDEX.US	Ideanomics Inc	20230714	0.0975	0.098	0.0875	0.0921	32539184	0.0921	down	down	correct
IDN.US	Intellicheck Inc	20230714	2.6647	2.7	2.6	2.65	29781	2.65	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20230714	530.21	541.4	528.32	536.89	540500	536.89	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230714	22.74	22.85	22.312	22.67	175400	22.67	down	down	correct
IEP.US	Icahn Enterprises L.P	20230714	33.25	33.29	31.91	32.74	632400	32.74	down	down	correct
IESC.US	IES Holdings Inc	20230714	57.95	57.95	57.12	57.51	16000	57.51	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20230714	0.97	0.99	0.85	0.884	404500	0.884	down	down	correct
IFMK.US	iFresh Inc	20230714	0.003	0.003	0.003	0.003	100	0.003
IFRX.US	InflaRx N.V	20230714	4.33	4.33	4.1	4.15	222100	4.15	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230714	8.65	8.75	8.65	8.66	25900	8.66	up	down	incorrect
IGICW.US	International General Insurance Holdings Ltd	20230714	0.5702	0.6	0.5401	0.57	14543	0.57	down	down	correct
IGMS.US	IGM Biosciences Inc	20230714	9.91	10.17	9.67	10	195300	10	up	down	incorrect
IHRT.US	iHeartMedia Inc	20230714	4.41	4.41	4.12	4.14	1088300	4.14	down	down	correct
III.US	Information Services Group Inc	20230714	5.36	5.38	5.31	5.35	96175	5.35	down	down	correct
IIIV.US	i3 Verticals Inc	20230714	24.62	24.84	24.38	24.42	231300	24.42	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230714	1.42	1.44	1.4	1.42	8700	1.42
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230714	0.25	0.25	0.25	0.25	100	0.25
IKNA.US	Ikena Oncology Inc	20230714	6.35	6.71	6	6.11	35900	6.11	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230714	2.9	2.94	2.79	2.82	16100	2.82	down	down	correct
ILMN.US	Illumina Inc	20230714	188.87	189.25	184.75	187.15	1100600	187.15	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230714	4.17	4.17	3.725	3.89	1048500	3.89	down	down	correct
IMAB.US	I	20230714	2.86	2.91	2.76	2.79	243600	2.79	down	down	correct
IMAC.US	IMAC Holdings Inc	20230714	0.116	0.116	0.1076	0.1085	554353	0.1085	down	down	correct
IMACW.US	IMAC Holdings Inc	20230714	0.01	0.01	0.0099	0.0099	1164	0.0099	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230714	10.8	10.96	10.8	10.87	15300	10.87	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230714	0.0497	0.0505	0.0479	0.0505	11188	0.0505	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20230714	10.5	10.5	10.5	10.5	0	10.5
IMAQW.US	International Media Acquisition Corp. Warrants	20230714	0.0199	0.0204	0.0163	0.0202	34194	0.0202	up	up	correct
IMBI.US	iMedia Brands Inc	20230714	0.055	0.06	0.0423	0.0455	1173675	0.0455	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20230714	0.98	0.98	0.98	0.98	0	0.98
IMCC.US	IM Cannabis Corp	20230714	0.985	0.985	0.9	0.932	21500	0.932	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20230714	62.55	63.9	62.03	63.4	97000	63.4	up	up	correct
IMGN.US	ImmunoGen Inc	20230714	18.92	19.6	18.76	19.5	4821500	19.5	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230714	82.94	82.95	82.13	82.61	69400	82.61	down	down	correct
IMMP.US	Immutep Limited	20230714	2.16	2.23	2.15	2.18	275200	2.18	up	up	correct
IMMR.US	Immersion Corporation	20230714	7.17	7.17	7.02	7.07	280400	7.07	down	down	correct
IMNM.US	Immunome Inc	20230714	7.97	8.37	7.69	7.77	105100	7.77	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230714	22.79	23.16	22.79	22.89	33700	22.89	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230714	1.48	1.54	1.48	1.48	121600	1.48
IMRN.US	Immuron Limited	20230714	2.08	2.09	2.051	2.051	1900	2.051	down	down	correct
IMRX.US	Immuneering Corporation	20230714	9.44	10.11	9.035	9.9	42800	9.9	up	up	correct
IMTE.US	Integrated Media Technology Limited	20230714	0.315	0.316	0.285	0.289	516600	0.289	down	down	correct
IMTX.US	Immatics N.V	20230714	11.14	11.39	10.67	11.25	389700	11.25	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230714	2.93	3.0699	2.76	3.0699	7453	3.0699	up	down	incorrect
IMUX.US	Immunic Inc	20230714	2.72	2.8	2.5	2.53	1328800	2.53	down	down	correct
IMVT.US	Immunovant Inc	20230714	20.24	20.92	20.03	20.74	697600	20.74	up	up	correct
IMXI.US	International Money Express Inc	20230714	25.95	26.21	25.78	25.9	106700	25.9	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20230714	1.66	1.73	1.61	1.62	86100	1.62	down	down	correct
INBK.US	First Internet Bancorp	20230714	16.13	16.13	15.76	16.11	40600	16.11	down	down	correct
INBKZ.US	INBKZ	20230714	20.534	20.534	20.2	20.2	2100	20.2	down	down	correct
INBX.US	Inhibrx Inc	20230714	25.09	25.09	24.26	24.31	234400	24.31	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230714	1.7	1.7	1.62	1.64	78100	1.64	down	down	correct
INCY.US	Incyte Corporation	20230714	61.75	62.05	60.86	61.76	1175800	61.76	up	up	correct
INDB.US	Independent Bank Corp	20230714	50	50.23	48.62	49.03	296700	49.03	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230714	9.66	9.77	9.38	9.45	1139900	9.45	down	up	incorrect
INDIW.US	indie Semiconductor Inc. Warrant	20230714	2.18	2.37	2.18	2.37	736	2.37	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20230714	1.84	2	1.84	1.9	13500	1.9	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230714	0.23	0.24	0.2	0.2	991800	0.2	down	down	correct
INFN.US	Infinera Corporation	20230714	4.96	4.97	4.63	4.71	3416400	4.71	down	down	correct
INGN.US	Inogen Inc	20230714	9.62	9.66	8.68	8.89	988300	8.89	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230714	1.91	1.94	1.68	1.83	135900	1.83	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230714	1	1	0.95	0.96	29100	0.96	down	down	correct
INMB.US	INmune Bio Inc	20230714	9.89	11.15	9.74	10.9	328300	10.9	up	up	correct
INMD.US	InMode Ltd	20230714	45.09	45.631	44.52	44.94	1864500	44.94	down	down	correct
INN.US	PF	20230714	18.49	18.525	18.49	18.525	365	18.525	up	up	correct
INNV.US	InnovAge Holding Corp	20230714	6.71	7.05	6.71	6.88	7200	6.88	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20230714	0.57	0.57	0.53	0.53	3135300	0.53	down	down	correct
INOD.US	Innodata Inc	20230714	11.07	11.17	10.34	10.46	260400	10.46	down	down	correct
INPX.US	Inpixon	20230714	0.175	0.178	0.165	0.169	963400	0.169	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20230714	13.85	13.92	13.62	13.74	66200	13.74	down	down	correct
INSG.US	Inseego Corp	20230714	0.8	0.82	0.76	0.77	486800	0.77	down	down	correct
INSM.US	Insmed Incorporated	20230714	21.06	21.1	20.5	20.6	846400	20.6	down	up	incorrect
INTA.US	Intapp Inc. Common Stock	20230714	40.86	41.135	38.605	38.69	392500	38.69	down	down	correct
INTC.US	Intel Corporation	20230714	33.78	33.87	33	33.15	30426200	33.15	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230714	10.49	10.49	10.49	10.49	767	10.49
INTG.US	The InterGroup Corporation	20230714	34.95	34.95	34.95	34.95	100	34.95
INTU.US	Intuit Inc	20230714	479	486.48	478.43	483.99	1158100	483.99	up	up	correct
INTZ.US	Intrusion Inc	20230714	1.17	1.17	1.07	1.1	71800	1.1	down	down	correct
INVA.US	Innoviva Inc	20230714	12.44	12.5	12.42	12.48	295100	12.48	up	up	correct
INVE.US	Identiv Inc	20230714	8.59	8.65	8.34	8.36	39400	8.36	down	down	correct
INVO.US	INVO Bioscience Inc	20230714	0.185	0.185	0.175	0.176	244500	0.176	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230714	3.37	3.42	3.08	3.17	1870100	3.17	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230714	0.81	0.82	0.781	0.82	5029	0.82	up	up	correct
INZY.US	Inozyme Pharma Inc	20230714	6.07	6.13	5.91	6.09	315000	6.09	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230714	11.1	11.1	11.1	11.1	0	11.1
IOBT.US	IO Biotech Inc. Common Stock	20230714	1.72	1.801	1.72	1.78	51000	1.78	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20230714	0.912	0.93	0.817	0.84	36500	0.84	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230714	42.82	43	42.24	42.48	641100	42.48	down	down	correct
IOSP.US	Innospec Inc	20230714	101.46	101.51	99.8	101.22	53200	101.22	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230714	7.84	7.84	7.43	7.76	4633000	7.76	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230714	2.85	2.91	2.81	2.82	23600	2.82	down	up	incorrect
IPAR.US	Inter Parfums Inc	20230714	133.24	134.06	132.17	133.63	94000	133.63	up	up	correct
IPDN.US	Professional Diversity Network Inc	20230714	3.16	3.245	3.16	3.18	10544	3.18	up	up	correct
IPGP.US	IPG Photonics Corporation	20230714	137.98	140.24	135.55	136.01	507000	136.01	down	up	incorrect
IPHA.US	Innate Pharma S.A	20230714	3.22	3.23	3.16	3.23	2000	3.23	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230714	3.1	3.14	2.97	3.015	55100	3.015	down	down	correct
IPW.US	iPower Inc.	20230714	0.92	0.99	0.92	0.96	68900	0.96	up	up	correct
IPWR.US	Ideal Power Inc	20230714	11.206	11.69	11.09	11.64	10900	11.64	up	up	correct
IQ.US	iQIYI Inc	20230714	5.53	5.58	5.35	5.39	15927600	5.39	down	down	correct
IRBT.US	iRobot Corporation	20230714	47.28	48.14	46.43	47.92	320100	47.92	up	down	incorrect
IRDM.US	Iridium Communications Inc	20230714	60.25	60.76	60.03	60.32	537200	60.32	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230714	7.75	7.84	6.95	7.14	1399100	7.14	down	down	correct
IRIX.US	IRIDEX Corporation	20230714	2.07	2.07	2	2	17000	2	down	down	correct
IRMD.US	IRadimed Corporation	20230714	46.29	46.98	46.19	46.6	35900	46.6	up	up	correct
IROQ.US	IF Bancorp Inc	20230714	14.62	14.62	14.62	14.62	100	14.62
IRTC.US	iRhythm Technologies Inc	20230714	98.02	100.86	96.5	100.54	527600	100.54	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230714	10.32	10.39	10.25	10.36	934600	10.36	up	up	correct
ISIG.US	Insignia Systems Inc	20230714	7.36	7.38	7.36	7.38	700	7.38	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230714	1.361	1.43	1.3	1.34	15700	1.34	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20230714	347.5	355.38	346.4	354	2072600	354	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20230714	7.58	7.9	7.36	7.7	118100	7.7	up	down	incorrect
ISTR.US	Investar Holding Corporation	20230714	11.62	11.67	11.468	11.67	18000	11.67	up	down	incorrect
ISUN.US	iSun Inc	20230714	0.405	0.42	0.39	0.3935	461457	0.3935	down	down	correct
ITCI.US	Intra	20230714	62.89	63.62	62.25	63.52	645200	63.52	up	up	correct
ITI.US	Iteris Inc	20230714	3.94	3.96	3.82	3.9	104700	3.9	down	down	correct
ITIC.US	Investors Title Company	20230714	149.53	151.44	148.33	150	2100	150	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20230714	13.88	14.02	13.46	13.74	96200	13.74	down	down	correct
ITRI.US	Itron Inc	20230714	71.59	71.59	70.77	71.39	249600	71.39	down	down	correct
ITRM.US	Iterum Therapeutics plc	20230714	1.18	1.22	1.14	1.18	28500	1.18
ITRN.US	Ituran Location and Control Ltd	20230714	23.3	23.53	23.3	23.5	31700	23.5	up	up	correct
IVA.US	Inventiva S.A	20230714	4.2	4.27	4.19	4.26	3000	4.26	up	up	correct
IVAC.US	Intevac Inc	20230714	3.68	3.73	3.63	3.68	85500	3.68
IXAQU.US	IX Acquisition Corp. Unit	20230714	11.11	11.11	11.11	11.11	0	11.11
IZEA.US	IZEA Worldwide Inc	20230714	2.76	2.76	2.71	2.72	18900	2.72	down	down	correct
JACK.US	Jack in the Box Inc	20230714	97.01	97.9	96.4	97.72	203300	97.72	up	up	correct
JAGX.US	Jaguar Health Inc	20230714	0.55	0.558	0.521	0.549	479400	0.549	down	down	correct
JAKK.US	JAKKS Pacific Inc	20230714	19.28	19.37	18.58	18.89	84700	18.89	down	down	correct
JAMF.US	Jamf Holding Corp	20230714	20.96	21.09	20.58	20.99	405700	20.99	up	up	correct
JAN.US	JanOne Inc	20230714	1.06	1.27	0.96	1.01	539000	1.01	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20230714	12.71	12.74	12.15	12.46	31700	12.46	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230714	10.22	10.22	10.22	10.22	0	10.22
JAQCU.US	Jupiter Acquisition Corp	20230714	10.4	10.4	10.4	10.4	0	10.4
JAZZ.US	Jazz Pharmaceuticals plc	20230714	128.01	128.13	126.52	126.69	278800	126.69	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20230714	184.37	184.99	182.59	183.3	492500	183.3	down	down	correct
JBLU.US	JetBlue Airways Corporation	20230714	8.37	8.49	8.02	8.05	18086300	8.05	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230714	108	109.4	107.99	109.12	43000	109.12	up	up	correct
JCTCF.US	Jewett	20230714	3.9	4.24	3.9	4.05	31400	4.05	up	up	correct
JD.US	JD.com Inc	20230714	38.4	38.429	37.9	38.14	10821200	38.14	down	down	correct
JFIN.US	Jiayin Group Inc	20230714	6.94	6.94	6	6.37	408300	6.37	down	up	incorrect
JFU.US	9F Inc	20230714	3.5	3.84	3.4	3.74	4800	3.74	up	up	correct
JG.US	Aurora Mobile Limited	20230714	0.28	0.29	0.27	0.27	46200	0.27	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230714	157.98	158.73	156.08	158.05	50900	158.05	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20230714	166.84	166.84	165.76	166.75	439000	166.75	down	down	correct
JOAN.US	JOANN Inc	20230714	1.16	1.18	1.055	1.18	255100	1.18	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230714	57.66	57.89	55.62	56.9	24100	56.9	down	down	correct
JPM.US	PM	20230714	19.53	19.59	19.16	19.16	78210	19.16	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230714	3.71	3.71	3.631	3.68	3900	3.68	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230714	17.81	18.08	17.605	17.94	162900	17.94	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230714	19.06	19.1	18.64	18.76	7000	18.76	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20230714	1.42	1.43	1.39	1.41	247800	1.41	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230714	0.1371	0.1589	0.1004	0.1338	8305	0.1338	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230714	0.469	0.48	0.431	0.468	646200	0.468	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20230714	0.1116	0.1116	0.07	0.07	829	0.07	down	down	correct
JVA.US	Coffee Holding Co. Inc	20230714	1.5	1.5	1.45	1.47	12500	1.47	down	down	correct
JWEL.US	Jowell Global Ltd	20230714	0.21	0.215	0.208	0.21	63000	0.21
JYNT.US	The Joint Corp	20230714	13.4	13.45	12.91	13.19	102900	13.19	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20230714	3.8	4.01	3.26	3.3	700800	3.3	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20230714	14.64	14.94	14.13	14.43	72100	14.43	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230714	76.08	76.08	73.72	75.47	75100	75.47	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20230714	9.77	9.77	9.34	9.64	100400	9.64	down	down	correct
KARO.US	Karooooo Ltd	20230714	23.95	24	23.775	23.97	3846	23.97	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230714	0.77	0.779	0.75	0.765	24500	0.765	down	up	incorrect
KBNT.US	Kubient Inc	20230714	0.579	0.61	0.579	0.591	43900	0.591	up	up	correct
KBNTW.US	Kubient Inc	20230714	0.0361	0.0361	0.0361	0.0361	200	0.0361
KC.US	Kingsoft Cloud Holdings Limited	20230714	6.55	6.6	6.22	6.32	2546000	6.32	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20230714	39.25	39.25	39.07	39.23	1064600	39.23	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20230714	31.55	31.78	31.25	31.66	6955600	31.66	up	up	correct
KE.US	Kimball Electronics Inc	20230714	28.89	29.02	28.31	28.95	128500	28.95	up	down	incorrect
KELYA.US	Kelly Services Inc	20230714	17.59	18.33	17.53	18.29	145000	18.29	up	up	correct
KELYB.US	Kelly Services Inc	20230714	18	18	18	18	200	18
KEQU.US	Kewaunee Scientific Corporation	20230714	15	15.24	14.88	14.88	3200	14.88	down	down	correct
KERN.US	Akerna Corp	20230714	0.66	0.66	0.6	0.626	79500	0.626	down	down	correct
KERNW.US	Akerna Corp	20230714	0.069	0.07	0.0317	0.0699	46523	0.0699	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230714	6.24	6.24	6.15	6.15	2000	6.15	down	up	incorrect
KFRC.US	Kforce Inc	20230714	61.48	63.92	60.06	63.48	121800	63.48	up	up	correct
KHC.US	The Kraft Heinz Company	20230714	35.73	35.915	35.48	35.85	6536200	35.85	up	up	correct
KIDS.US	OrthoPediatrics Corp	20230714	43.36	44.5	43.11	44.4	48200	44.4	up	up	correct
KINS.US	Kingstone Companies Inc	20230714	1.23	1.235	1.174	1.235	4700	1.235	up	up	correct
KIRK.US	Kirkland's Inc	20230714	2.87	2.87	2.75	2.78	70500	2.78	down	down	correct
KLAC.US	KLA Corporation	20230714	478.16	481.81	471.76	474.79	828400	474.79	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230714	0	0	0	0	0	0
KLIC.US	Kulicke and Soffa Industries Inc	20230714	58.73	59.21	57.82	57.95	323400	57.95	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230714	2.14	2.16	2.065	2.08	130400	2.08	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20230714	11.52	11.52	10.5	10.63	215600	10.63	down	down	correct
KMDA.US	Kamada Ltd	20230714	5.14	5.17	5.11	5.13	11300	5.13	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20230714	3.81	3.88	3.8	3.81	123000	3.81
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230714	13.94	14.64	13.91	14.53	379300	14.53	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20230714	364.26	368.39	361.64	367.16	93000	367.16	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20230714	3.21	3.23	2.99	3.07	281900	3.07	down	down	correct
KOD.US	Kodiak Sciences Inc	20230714	7.3	7.3	6.83	6.85	450600	6.85	down	down	correct
KOPN.US	Kopin Corporation	20230714	2.16	2.19	2	2	992800	2	down	down	correct
KOSS.US	Koss Corporation	20230714	3.66	3.73	3.64	3.66	9300	3.66
KPLT.US	Katapult Holdings Inc	20230714	0.782	0.8	0.75	0.754	123200	0.754	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230714	0.0302	0.0349	0.0141	0.03	210319	0.03	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230714	0.65	0.653	0.63	0.635	108600	0.635	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230714	1.64	1.655	1.55	1.56	1712600	1.56	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20230714	2.89	3.14	2.79	3.05	143900	3.05	up	up	correct
KRKR.US	36Kr Holdings Inc	20230714	0.932	0.966	0.907	0.96	22800	0.96	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20230714	2.98	2.999	2.89	2.91	92200	2.91	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230714	10.42	10.45	10.42	10.45	1200	10.45	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20230714	10.54	10.54	10.54	10.54	0	10.54
KRNLW.US	Kernel Group Holdings Inc	20230714	0.1136	0.1158	0.1131	0.1158	3400	0.1158	up	up	correct
KRNT.US	Kornit Digital Ltd	20230714	30.98	31.79	30.835	31.59	530300	31.59	up	up	correct
KRNY.US	Kearny Financial Corp	20230714	7.51	7.51	7.31	7.36	162200	7.36	down	down	correct
KRON.US	Kronos Bio Inc	20230714	2.06	2.12	2.01	2.08	248041	2.08	up	up	correct
KROS.US	Keros Therapeutics Inc	20230714	40.21	40.72	39.16	40.65	73600	40.65	up	up	correct
KRT.US	Karat Packaging Inc	20230714	18.7	19.24	18.536	19.11	31600	19.11	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20230714	209.09	212.06	206.26	211.82	184700	211.82	up	up	correct
KRUS.US	Kura Sushi USA Inc	20230714	108.99	110	101.65	103.07	185500	103.07	down	down	correct
KRYS.US	Krystal Biotech Inc	20230714	125.52	127.17	123.43	126.27	196600	126.27	up	up	correct
KSPN.US	Kaspien Holdings Inc	20230714	0.1357	0.398	0.1357	0.369	284033	0.369	up	up	correct
KTCC.US	Key Tronic Corporation	20230714	5.41	5.52	5.41	5.47	12000	5.47	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230714	13.34	13.5	13.13	13.18	912000	13.18	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20230714	4.97	4.97	4.64	4.64	49300	4.64	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230714	0.46	0.48	0.45	0.466	80900	0.466	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20230714	0.033	0.033	0.033	0.033	2770	0.033
KURA.US	Kura Oncology Inc	20230714	10.01	10.085	9.81	10.04	578200	10.04	up	up	correct
KVHI.US	KVH Industries Inc	20230714	8.59	8.62	8.43	8.52	36700	8.52	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20230714	10.44	10.44	10.4	10.42	2800	10.42	down	down	correct
KXIN.US	Kaixin Auto Holdings	20230714	0.281	0.29	0.271	0.279	168500	0.279	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20230714	22.39	22.48	21.98	22.14	275700	22.14	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20230714	0.9	0.9	0.85	0.87	57600	0.87	down	down	correct
KZR.US	Kezar Life Sciences Inc	20230714	2.47	2.5	2.41	2.43	295200	2.43	down	up	incorrect
LABP.US	Landos Biopharma Inc	20230714	3.9	4.08	3.81	4.08	12000	4.08	up	up	correct
LAKE.US	Lakeland Industries Inc	20230714	15.1	15.1	14.93	15	4600	15	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230714	100.67	101.6	99.69	101.57	279600	101.57	up	up	correct
LANC.US	Lancaster Colony Corporation	20230714	187.61	187.99	185.67	187.26	104700	187.26	down	up	incorrect
LAND.US	Gladstone Land Corporation	20230714	16.49	16.74	16.4	16.61	106800	16.61	up	up	correct
LANDM.US	Gladstone Land Corporation	20230714	23.46	23.55	23.46	23.5	600	23.5	up	up	correct
LANDO.US	Gladstone Land Corporation	20230714	20.49	20.82	20.45	20.65	9100	20.65	up	up	correct
LARAX.US	LARAX	20230714	8.86	8.86	8.86	8.86	0	8.86
LARK.US	Landmark Bancorp Inc	20230714	21.33	21.6	21.33	21.6	10500	21.6	up	up	correct
LASR.US	nLIGHT Inc	20230714	15.16	15.255	14.72	14.79	111400	14.79	down	down	correct
LAUR.US	Laureate Education Inc	20230714	12.31	12.43	12.22	12.43	575000	12.43	up	up	correct
LAZR.US	Luminar Technologies Inc	20230714	7.55	7.8	6.98	6.99	8164800	6.99	down	down	correct
LAZY.US	Lazydays Holdings Inc	20230714	11.66	11.68	11.23	11.26	28700	11.26	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230714	14.16	14.2	13.77	13.99	79000	13.99	down	down	correct
LBC.US	Luther Burbank Corporation	20230714	9.36	9.36	8.9	8.93	23000	8.93	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230714	6.92	6.92	6.47	6.64	24700	6.64	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20230714	83.27	83.33	81.79	81.87	156400	81.87	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20230714	83.79	83.79	82.18	82.26	423500	82.26	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20230714	22.66	22.8	22.621	22.8	4000	22.8	up	up	correct
LBTYA.US	Liberty Global plc	20230714	18.42	18.48	17.93	17.96	1372300	17.96	down	up	incorrect
LBTYB.US	Liberty Global plc	20230714	17.93	17.93	17.93	17.93	100	17.93
LBTYK.US	Liberty Global plc	20230714	19.44	19.52	18.95	19	1741200	19	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20230714	10.195	10.195	10.195	10.195	1	10.195
LCAA.US	L Catterton Asia Acquisition Corp	20230714	10.5	10.5	10.48	10.5	26500	10.5
LCAAU.US	L Catterton Asia Acquisition Corp	20230714	10.65	10.65	10.65	10.65	4400	10.65
LCAAW.US	L Catterton Asia Acquisition Corp	20230714	0.485	0.49	0.4418	0.49	17750	0.49	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20230714	10.2	10.2	10.2	10.2	0	10.2
LCAPW.US	Lionheart Acquisition Corporation II	20230714	0.3575	0.3575	0.3575	0.3575	102	0.3575
LCID.US	Lucid Group Inc. Common Stock	20230714	7.13	7.2	6.67	6.7	54604400	6.7	down	up	incorrect
LCNB.US	LCNB Corp	20230714	14.57	14.71	14.35	14.49	20400	14.49	down	down	correct
LCRDX.US	LCRDX	20230714	8.86	8.86	8.86	8.86	0	8.86
LCRUX.US	LCRUX	20230714	8.86	8.86	8.86	8.86	0	8.86
LCUT.US	Lifetime Brands Inc	20230714	5.61	5.89	5.61	5.85	68700	5.85	up	up	correct
LE.US	Lands' End Inc	20230714	8.74	8.822	8.29	8.62	77700	8.62	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20230714	199.74	200.82	198.21	199.82	328500	199.82	up	up	correct
LEDS.US	SemiLEDs Corporation	20230714	2.33	2.4	2.33	2.4	7300	2.4	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230714	13.11	13.85	13.11	13.34	11900	13.34	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20230714	23.43	24.96	23.43	23.87	142400	23.87	up	up	correct
LEGN.US	Legend Biotech Corporation	20230714	69	69.72	68.3	69.46	294700	69.46	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230714	47.85	47.85	47.85	47.85	0	47.85
LESL.US	Leslie's Inc	20230714	5.76	6.72	5.71	6.7	41484000	6.7	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230714	0.834	0.834	0.8	0.828	18300	0.828	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230714	0.28	0.28	0.28	0.28	2	0.28
LFMD.US	LifeMD Inc	20230714	4.44	4.47	4.03	4.1	316900	4.1	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230714	17.6	18.175	17.6	17.89	2600	17.89	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230714	8.79	9.429	8.71	9.33	1244800	9.33	up	up	correct
LFUS.US	Littelfuse Inc	20230714	302.79	305.73	301.37	301.6	97300	301.6	down	down	correct
LFVN.US	LifeVantage Corporation	20230714	4.63	4.69	4.41	4.47	39100	4.47	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230714	3.9	3.92	3.05	3.13	789300	3.13	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230714	0.0135	0.0135	0.0092	0.012	430123	0.012	down	down	correct
LGIH.US	LGI Homes Inc	20230714	135.41	137.86	134.31	137.78	158000	137.78	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20230714	68.51	68.85	66.36	67.85	137800	67.85	down	down	correct
LGO.US	Largo Resources Ltd	20230714	4.6	4.68	4.27	4.33	37400	4.33	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230714	10.82	10.82	10.82	10.82	0	10.82
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230714	10.83	10.83	10.83	10.83	0	10.83
LGVN.US	Longeveron Inc	20230714	3.36	3.62	3.36	3.59	33900	3.59	up	down	incorrect
LI.US	Li Auto Inc	20230714	36.88	37.035	35.85	37	11541453	37	up	up	correct
LIAN.US	LianBio American Depositary Shares	20230714	2.44	2.5	2.32	2.36	105500	2.36	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230714	10.9	10.9	10.9	10.9	412	10.9
LIDR.US	Aeye Inc	20230714	0.224	0.224	0.2	0.201	1099900	0.201	down	down	correct
LIDRW.US	AEye Inc	20230714	0.02	0.02	0.01	0.01	1900	0.01	down	down	correct
LIFE.US	aTyr Pharma Inc	20230714	1.99	1.99	1.94	1.95	201900	1.95	down	down	correct
LILA.US	Liberty Latin America Ltd	20230714	8.61	8.61	8.26	8.27	92700	8.27	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20230714	8.46	8.46	8.15	8.17	625000	8.17	down	down	correct
LILM.US	Lilium NV	20230714	1.42	1.43	1.32	1.32	28807800	1.32	down	down	correct
LILMW.US	Lilium Equity Warrants	20230714	0.293	0.293	0.2	0.226	70700	0.226	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230714	6.15	6.16	6	6.06	134100	6.06	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20230714	10.24	10.34	10.11	10.31	306900	10.31	up	up	correct
LINK.US	Interlink Electronics Inc	20230714	10.86	10.86	10.5171	10.78	1761	10.78	down	down	correct
LIQT.US	LiqTech International Inc	20230714	3.41	3.42	3.26	3.26	4400	3.26	down	down	correct
LITE.US	Lumentum Holdings Inc	20230714	54.93	54.93	51.18	51.92	3227400	51.92	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230714	2.21	2.25	2.09	2.09	97600	2.09	down	down	correct
LIVE.US	Live Ventures Incorporated	20230714	25.24	26.5	25	26.2	8200	26.2	up	up	correct
LIVN.US	LivaNova PLC	20230714	52.26	52.67	51.95	52.6	178100	52.6	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20230714	5.26	6.58	5.26	5.43	190600	5.43	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230714	0.09	0.107	0.09	0.107	200	0.107	up	up	correct
LIZI.US	Lizhi Inc	20230714	0.81	0.83	0.75	0.763	157900	0.763	down	up	incorrect
LKCO.US	Luokung Technology Corp	20230714	1.24	1.28	1.23	1.28	47500	1.28	up	up	correct
LKFN.US	Lakeland Financial Corporation	20230714	51.91	52.02	50.86	51.24	237500	51.24	down	down	correct
LKQ.US	LKQ Corporation	20230714	58.42	58.49	57.73	58.19	1047200	58.19	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230714	64.89	66.15	64.75	66.06	101600	66.06	up	down	incorrect
LMB.US	Limbach Holdings Inc	20230714	26.29	26.91	26.025	26.78	165900	26.78	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230714	0.466	0.48	0.425	0.433	189000	0.433	down	down	correct
LMFA.US	LM Funding America Inc	20230714	0.807	0.807	0.722	0.729	180700	0.729	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230714	8.35	8.4	8.35	8.36	34000	8.36	up	up	correct
LMNR.US	Limoneira Company	20230714	15.52	15.52	15.1	15.18	54900	15.18	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20230714	1.3	1.35	1.3	1.35	400	1.35	up	up	correct
LNSR.US	LENSAR Inc	20230714	3.7	3.77	3.52	3.65	39500	3.65	down	up	incorrect
LNT.US	Alliant Energy Corporation	20230714	54.2	54.41	53.71	54.16	884100	54.16	down	down	correct
LNTH.US	Lantheus Holdings Inc	20230714	84.49	86.99	84.24	86.09	889500	86.09	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20230714	4.96	5.06	4.82	4.84	26200	4.84	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230714	29.15	29.235	27.718	27.98	201600	27.98	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230714	10.07	10.09	9.87	9.96	402500	9.96	down	down	correct
LOGI.US	Logitech International S.A	20230714	62.99	63.28	62.76	62.87	582900	62.87	down	down	correct
LOOP.US	Loop Industries Inc	20230714	3.06	3.103	3.02	3.05	24600	3.05	down	down	correct
LOPE.US	Grand Canyon Education Inc	20230714	107.49	108.92	105.23	107.24	136000	107.24	down	down	correct
LOVE.US	The Lovesac Company	20230714	28.7	29.06	28.124	28.36	184000	28.36	down	down	correct
LPCN.US	Lipocine Inc	20230714	4.56	4.56	4.3	4.32	4700	4.32	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20230714	222.95	223.3	219.83	220.48	484200	220.48	down	down	correct
LPRO.US	Open Lending Corporation	20230714	10.77	10.84	10.67	10.83	430900	10.83	up	up	correct
LPSN.US	LivePerson Inc	20230714	5.35	5.37	4.68	4.8	4227200	4.8	down	down	correct
LPTH.US	LightPath Technologies Inc	20230714	1.93	1.97	1.85	1.85	79200	1.85	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230714	3.39	3.417	3.05	3.15	443500	3.15	down	down	correct
LQDA.US	Liquidia Corporation	20230714	8.02	8.06	7.71	7.85	322900	7.85	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230714	16.8	16.8	16.43	16.61	60100	16.61	down	down	correct
LRCX.US	Lam Research Corporation	20230714	642.12	647.18	635.92	638.56	918800	638.56	down	up	incorrect
LRFC.US	Logan Ridge Finance Corp	20230714	21.19	21.2	21.17	21.2	400	21.2	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20230714	3.25	3.25	3.14	3.21	75400	3.21	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20230714	11.11	11.14	10.97	11.09	1400	11.09	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20230714	96.01	96.6	91.43	92.15	1710600	92.15	down	down	correct
LSEA.US	Landsea Homes Corporation	20230714	10.5	10.5	10.25	10.38	106000	10.38	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230714	0.318	0.33	0.29	0.3001	126815	0.3001	down	down	correct
LSTR.US	Landstar System Inc	20230714	196.88	196.99	194.49	194.81	193600	194.81	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20230714	34.07	34.13	33.38	33.4	629400	33.4	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230714	33	33	33	33	100	33
LSXMK.US	The Liberty SiriusXM Group	20230714	34.11	34.15	33.36	33.41	534500	33.41	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230714	4.97	4.97	4.97	4.97	0	4.97
LTBR.US	Lightbridge Corporation	20230714	6.04	6.04	5.56	5.72	57300	5.72	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230714	4.7	4.7	4.7	4.7	0	4.7
LTCH.US	Latch Inc	20230714	2.03	2.14	1.895	1.92	1807800	1.92	down	down	correct
LTCHW.US	Latch Inc	20230714	0.2	0.203	0.2	0.203	3300	0.203	up	up	correct
LTIFX.US	LTIFX	20230714	5.02	5.02	5.02	5.02	0	5.02
LTRN.US	Lantern Pharma Inc	20230714	5.1	5.2	4.92	4.95	55700	4.95	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230714	0.855	0.88	0.854	0.86	316100	0.86	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230714	40.7	40.73	39.79	39.79	3000	39.79	down	down	correct
LTRX.US	Lantronix Inc	20230714	4.59	4.63	4.55	4.55	38400	4.55	down	down	correct
LTRYW.US	Lottery Com	20230714	0.0125	0.0149	0.0125	0.0149	113943	0.0149	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230714	1.34	1.43	1.31	1.33	90600	1.33	down	down	correct
LULU.US	Lululemon Athletica Inc	20230714	379.73	381.78	377.52	380.41	660000	380.41	up	up	correct
LUMO.US	Lumos Pharma Inc	20230714	3.18	3.54	3.18	3.22	18600	3.22	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20230714	9.09	9.11	8.6	8.62	146700	8.62	down	down	correct
LUNG.US	Pulmonx Corporation	20230714	13.22	13.52	12.92	13.48	211600	13.48	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230714	2.62	2.64	2.5	2.57	26600	2.57	down	up	incorrect
LVO.US	LiveOne Inc	20230714	1.79	1.83	1.67	1.68	226500	1.68	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20230714	2.685	2.685	2.56	2.6	13800	2.6	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230714	2.57	2.57	2.57	2.57	100	2.57
LVOXW.US	LiveVox Holding Inc	20230714	0.22	0.22	0.18	0.18	5800	0.18	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230714	1.99	2.03	1.948	1.98	36100	1.98	down	down	correct
LWAY.US	Lifeway Foods Inc	20230714	6.51	6.55	6.28	6.31	3600	6.31	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230714	7.8	7.96	7.54	7.89	1011400	7.89	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230714	2.57	2.59	2.5	2.55	390300	2.55	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230714	0.66	0.69	0.618	0.625	70300	0.625	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230714	2.29	2.3	2.2	2.21	1254100	2.21	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230714	3.12	3.13	2.815	2.93	550800	2.93	down	down	correct
LYFT.US	Lyft Inc	20230714	11.58	11.79	11.15	11.3	9721300	11.3	down	up	incorrect
LYRA.US	Lyra Therapeutics Inc	20230714	3.06	3.15	3.02	3.06	53900	3.06
LYTS.US	LSI Industries Inc	20230714	12.39	12.42	12	12.15	185000	12.15	down	down	correct
LZ.US	LegalZoom.com Inc	20230714	13.06	13.25	12.92	13.01	516600	13.01	down	down	correct
MACA.US	Moringa Acquisition Corp	20230714	10.61	10.61	10.61	10.61	100	10.61
MACAU.US	Moringa Acquisition Corp	20230714	10.59	10.64	10.59	10.64	600	10.64	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20230714	11.62	11.74	11.62	11.68	66900	11.68	up	up	correct
MANH.US	Manhattan Associates Inc	20230714	199.85	201.58	199.35	200.87	319300	200.87	up	up	correct
MAPS.US	WM Technology Inc	20230714	0.995	1.02	0.97	0.998	252300	0.998	up	up	correct
MAPSW.US	WM Technology Inc	20230714	0.1188	0.1188	0.1	0.1	1708	0.1	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230714	11.05	11.22	11.05	11.22	700	11.22	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230714	11.15	11.15	11.15	11.15	1	11.15
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230714	0.0617	0.3023	0.049	0.056	48156	0.056	down	down	correct
MAR.US	Marriott International Inc	20230714	191	191	187.6	189.39	1817300	189.39	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20230714	19.13	19.88	17.87	18.07	53131800	18.07	down	down	correct
MARK.US	Remark Holdings Inc	20230714	1.08	1.08	1	1.01	289900	1.01	down	down	correct
MARPS.US	Marine Petroleum Trust	20230714	4.79	4.99	4.65	4.99	5900	4.99	up	down	incorrect
MASI.US	Masimo Corporation	20230714	148.36	152.09	146.67	149.57	505800	149.57	up	up	correct
MASS.US	908 Devices Inc	20230714	7.99	7.99	7.24	7.3	182800	7.3	down	down	correct
MAT.US	Mattel Inc	20230714	22.07	22.07	21.2	21.44	4202400	21.44	down	down	correct
MATW.US	Matthews International Corporation	20230714	47.15	48.2	46.81	48.14	75000	48.14	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230714	26.88	27.19	25.86	26.06	714500	26.06	down	down	correct
MAYS.US	J.W. Mays Inc	20230714	43.75	43.75	43.75	43.75	100	43.75
MBCN.US	Middlefield Banc Corp	20230714	25.96	26.46	25.76	26.22	13300	26.22	up	up	correct
MBIN.US	Merchants Bancorp	20230714	27.61	27.63	26.962	27.36	25300	27.36	down	down	correct
MBINN.US	Merchants Bancorp	20230714	18.26	18.26	17.52	17.77	8000	17.77	down	down	correct
MBINO.US	Merchants Bancorp	20230714	20.75	20.885	19.74	19.91	16500	19.91	down	down	correct
MBINP.US	Merchants Bancorp	20230714	22.37	22.37	22.3	22.33	2600	22.33	down	down	correct
MBIO.US	Mustang Bio Inc	20230714	5.67	5.715	5.15	5.2	34300	5.2	down	down	correct
MBNKP.US	Medallion Bank	20230714	23.44	23.66	23.44	23.66	1200	23.66	up	up	correct
MBOT.US	Microbot Medical Inc	20230714	2.63	2.65	2.45	2.48	261400	2.48	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230714	0.72	0.72	0.62	0.63	374225	0.63	down	up	incorrect
MBTC.US	Nocturne Acquisition Corporation	20230714	11.08	11.08	11.08	11.08	100	11.08
MBTCU.US	Nocturne Acquisition Corporation	20230714	11.17	11.17	11.17	11.17	0	11.17
MBUU.US	Malibu Boats Inc	20230714	57.89	57.89	54	55.68	186300	55.68	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230714	29.52	29.52	28.67	28.91	21100	28.91	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230714	11.03	11.03	11.03	11.03	0	11.03
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230714	10.76	10.76	10.76	10.76	0	10.76
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230714	10.6	10.6	10.6	10.6	0	10.6
MCBC.US	Macatawa Bank Corporation	20230714	9.49	9.49	9.25	9.34	20500	9.34	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230714	18.89	18.9	18.39	18.815	13500	18.815	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20230714	29.8	29.8	28.09	28.14	99700	28.14	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230714	92.15	92.45	89.34	89.72	3837400	89.72	down	up	incorrect
MCHX.US	Marchex Inc	20230714	2.09	2.13	2.05	2.05	13700	2.05	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20230714	4.62	4.62	4.47	4.52	1402149	4.52	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230714	70.66	71.49	70.16	71.42	55600	71.42	up	up	correct
MDB.US	MongoDB Inc	20230714	408.74	414.5	397.33	398.68	1063800	398.68	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20230714	225.46	226.26	218.09	225.77	125200	225.77	up	down	incorrect
MDGS.US	Medigus Ltd	20230714	4.74	4.74	4.55	4.56	5800	4.56	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20230714	0.0301	0.046	0.0301	0.0302	1833	0.0302	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20230714	1.12	1.14	1.11	1.14	1400	1.14	up	up	correct
MDJH.US	MDJM Ltd	20230714	1.774	1.865	1.63	1.68	16700	1.68	down	down	correct
MDLZ.US	Mondelez International Inc	20230714	71.97	72.33	71.6	72.28	4556200	72.28	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20230714	0.485	0.5	0.47	0.487	17400	0.487	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20230714	5.38	5.4	5.1	5.4	4200	5.4	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230714	11	13.55	11	13.55	5400	13.55	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20230714	13.03	13.09	12.75	13.04	491100	13.04	up	up	correct
MDVL.US	Medavail Holdings Inc	20230714	0.29	0.3	0.272	0.272	54300	0.272	down	up	incorrect
MDWD.US	MediWound Ltd	20230714	10.05	10.05	9.91	9.976	5900	9.976	down	down	correct
MDWT.US	Midwest Holding Inc	20230714	26.52	26.7	26.34	26.47	2400	26.47	down	down	correct
MDXG.US	MiMedx Group Inc	20230714	6.53	6.78	6.45	6.71	915442	6.71	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20230714	3.63	3.63	3.39	3.54	119700	3.54	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230714	1.82	1.85	1.75	1.77	1243100	1.77	down	down	correct
MEDP.US	Medpace Holdings Inc	20230714	240.93	244.61	240.61	243.21	175100	243.21	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20230714	10.66	11.021	10.19	10.46	96000	10.46	down	down	correct
MEIP.US	MEI Pharma Inc	20230714	6.88	7.5	6.88	7.44	125800	7.44	up	down	incorrect
MELI.US	MercadoLibre Inc	20230714	1141	1147.77	1126.84	1135.72	463600	1135.72	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20230714	26.54	26.54	26.54	26.54	0	26.54
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20230714	31.34	31.34	31.34	31.34	0	31.34
MEOH.US	Methanex Corporation	20230714	43.42	43.42	41.9	42.49	145400	42.49	down	down	correct
MERC.US	Mercer International Inc	20230714	9.18	9.18	8.75	9.01	496700	9.01	down	up	incorrect
MESA.US	Mesa Air Group Inc	20230714	2.34	2.38	2.21	2.22	240200	2.22	down	down	correct
MESO.US	Mesoblast Limited	20230714	4.82	4.95	4.78	4.8	339500	4.8	down	down	correct
METC.US	Ramaco Resources Inc	20230714	8.74	8.83	8.27	8.45	390600	8.45	down	down	correct
METCL.US	METCL	20230714	25.28	25.32	25.28	25.32	1500	25.32	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230714	0.26	0.27	0.2	0.21	3640700	0.21	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20230714	0.0298	0.0429	0.029	0.0429	15698	0.0429	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20230714	0.607	0.633	0.55	0.581	87800	0.581	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20230714	2.23	2.48	2.21	2.37	10700	2.37	up	up	correct
MFIN.US	Medallion Financial Corp	20230714	7.99	7.99	7.7	7.8	22200	7.8	down	down	correct
MGEE.US	MGE Energy Inc	20230714	77.77	78.9	77.48	78.57	73900	78.57	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20230714	12.76	13	12.76	12.76	12100	12.76
MGNI.US	Magnite Inc	20230714	15.33	15.39	14.87	15.2	2030800	15.2	down	up	incorrect
MGNX.US	MacroGenics Inc	20230714	5.04	5.07	4.84	4.92	215000	4.92	down	down	correct
MGPI.US	MGP Ingredients Inc	20230714	110.4	111.09	109.07	110.99	106500	110.99	up	up	correct
MGRC.US	McGrath RentCorp	20230714	92.32	93.6683	91.33	92.53	77280	92.53	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230714	0.79	0.79	0.76	0.77	139500	0.77	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20230714	6.59	6.62	6.23	6.61	97200	6.61	up	up	correct
MGYR.US	Magyar Bancorp Inc	20230714	10.92	10.95	10.9	10.95	3900	10.95	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230714	1.7	1.72	1.64	1.7	204200	1.7
MIDD.US	The Middleby Corporation	20230714	147.33	147.68	142.7	143.95	418410	143.95	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230714	3.14	3.14	2.36	2.52	216700	2.52	down	up	incorrect
MIND.US	MIND Technology Inc	20230714	0.64	0.68	0.61	0.62	71600	0.62	down	up	incorrect
MINDP.US	MIND Technology Inc	20230714	7.798	7.81	7.543	7.81	1100	7.81	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20230714	3.86	3.98	3.84	3.95	32400	3.95	up	up	correct
MIR.US	WT	20230714	1.66	1.66	1.6	1.6	7268	1.6	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230714	25.95	26.38	25.46	26.25	305200	26.25	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230714	1.85	1.9	1.81	1.81	14300	1.81	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230714	3.58	3.59	3.39	3.52	96800	3.52	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230714	10.465	10.47	10.465	10.47	19100	10.47	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20230714	10.53	10.53	10.53	10.53	0	10.53
MITK.US	Mitek Systems Inc	20230714	10.85	10.85	10.53	10.6	216900	10.6	down	up	incorrect
MKSI.US	MKS Instruments Inc	20230714	109.63	109.63	106.58	107.43	498900	107.43	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230714	1.83	1.83	1.78	1.78	71700	1.78	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230714	252.89	253.65	249.99	250.54	339000	250.54	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230714	122.34	123.43	120.82	122.36	23300	122.36	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20230714	13.61	13.86	13.53	13.77	1672400	13.77	up	up	correct
MLKN.US	MillerKnoll Inc	20230714	17.44	17.48	16.67	17.07	1481300	17.07	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20230714	17.04	17.15	16.95	16.97	44600	16.97	down	down	correct
MMAT.US	Meta Materials Inc	20230714	0.19	0.19	0.19	0.19	3534700	0.19
MMLP.US	Martin Midstream Partners L.P	20230714	2.15	2.23	2.15	2.17	41800	2.17	up	down	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230714	3.65	3.759	3.58	3.65	153000	3.65
MMSI.US	Merit Medical Systems Inc	20230714	84.24	85.18	83.75	84.73	230900	84.73	up	up	correct
MMYT.US	MakeMyTrip Limited	20230714	29.41	29.7	29.12	29.59	480300	29.59	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20230714	1.97	1.98	1.95	1.95	14900	1.95	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230714	178.5	181.72	174	174.56	428000	174.56	down	down	correct
MNKD.US	MannKind Corporation	20230714	4.23	4.29	4.18	4.22	1022300	4.22	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230714	4.21	4.24	3.91	3.98	539300	3.98	down	down	correct
MNOV.US	MediciNova Inc	20230714	2.6	2.6	2.54	2.56	18500	2.56	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20230714	0.988	1.1	0.88	1	4585100	1	up	up	correct
MNRO.US	Monro Inc	20230714	40.86	41.21	40.42	41.19	225400	41.19	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230714	23.07	23.07	22.32	22.7	16500	22.7	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230714	23.38	23.38	23.38	23.38	100	23.38
MNST.US	Monster Beverage Corporation	20230714	56.73	57.38	56.59	57.31	3069000	57.31	up	up	correct
MNTK.US	Montauk Renewables Inc	20230714	8.11	8.2	7.89	8.08	174900	8.08	down	down	correct
MNTS.US	Momentus Inc	20230714	0.312	0.35	0.31	0.322	1941500	0.322	up	up	correct
MNTSW.US	Momentus Inc	20230714	0.018	0.02	0.018	0.0197	2662	0.0197	up	up	correct
MNTX.US	Manitex International Inc	20230714	5.37	5.49	5.37	5.39	3300	5.39	up	up	correct
MODV.US	ModivCare Inc	20230714	49.93	54.38	49.55	53.92	152600	53.92	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20230714	21.99	22.08	21.45	21.55	16500	21.55	down	down	correct
MOGO.US	Mogo Inc	20230714	0.95	0.95	0.781	0.806	632900	0.806	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230714	6.54	6.54	6.54	6.54	100	6.54
MOMO.US	Momo Inc	20230714	10.78	10.88	10.51	10.73	1265800	10.73	down	down	correct
MOR.US	MorphoSys AG	20230714	7.7	7.94	7.67	7.84	197000	7.84	up	up	correct
MORF.US	Morphic Holding Inc	20230714	58.64	59.07	57.9	58.93	209900	58.93	up	up	correct
MORN.US	Morningstar Inc	20230714	211.69	211.69	208.33	209.03	118900	209.03	down	down	correct
MOTS.US	Motus GI Holdings Inc	20230714	0.626	0.626	0.598	0.6	43100	0.6	down	down	correct
MOVE.US	Movano Inc	20230714	1.44	1.5	1.42	1.42	96600	1.42	down	down	correct
MOXC.US	Moxian Inc	20230714	0.945	1.02	0.88	0.973	23600	0.973	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230714	8.21	8.21	7.91	7.97	160300	7.97	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20230714	22.84	22.98	22.33	22.59	48200	22.59	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230714	10.3	10.3	10.01	10.15	2470	10.15	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20230714	573.41	581.08	561.6	565.01	334600	565.01	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230714	5.32	5.335	5.06	5.14	4641100	5.14	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20230714	1.66	1.67	1.6	1.61	55200	1.61	down	down	correct
MRAM.US	Everspin Technologies Inc	20230714	9.6	9.6	9.21	9.39	66500	9.39	down	down	correct
MRBK.US	Meridian Corporation	20230714	10.43	10.59	10.26	10.26	6600	10.26	down	down	correct
MRCC.US	Monroe Capital Corporation	20230714	8.45	8.62	8.423	8.5	51800	8.5	up	up	correct
MRCY.US	Mercury Systems Inc	20230714	35.33	35.38	34.15	34.38	319800	34.38	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230714	1.31	1.325	1.24	1.25	800700	1.25	down	down	correct
MRIN.US	Marin Software Incorporated	20230714	0.72	0.72	0.66	0.67	62800	0.67	down	down	correct
MRKR.US	Marker Therapeutics Inc	20230714	5.41	5.41	5.19	5.26	60700	5.26	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230714	5.94	5.99	5.94	5.98	2000	5.98	up	up	correct
MRNA.US	Moderna Inc	20230714	124.52	124.882	120.58	121.35	4062900	121.35	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230714	9.87	9.91	9.51	9.86	329100	9.86	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20230714	3.7	3.7	3.55	3.65	1170000	3.65	down	down	correct
MRTN.US	Marten Transport Ltd	20230714	20.4	20.63	20.18	20.48	255700	20.48	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20230714	36.42	36.63	34.84	35.43	999700	35.43	down	down	correct
MRUS.US	Merus N.V	20230714	26.19	27.32	25.835	27.29	139500	27.29	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230714	12.92	13.31	12.73	12.79	2722200	12.79	down	down	correct
MRVL.US	Marvell Technology Inc	20230714	64.5	65.12	63.18	63.45	11405900	63.45	down	down	correct
MS.US	PO	20230714	18.81	18.8268	18.62	18.7	469210	18.7	down	down	correct
MSBI.US	Midland States Bancorp Inc	20230714	21.4	21.4	20.72	21.17	47300	21.17	down	down	correct
MSEX.US	Middlesex Water Company	20230714	80.59	81.9	80.1	80.89	63400	80.89	up	up	correct
MSFIX.US	The Multi	20230714	10.63	10.63	10.63	10.63	0	10.63
MSFT.US	Microsoft Corporation	20230714	347.59	351.43	344.31	345.24	28302200	345.24	down	down	correct
MSGM.US	Motorsport Games Inc	20230714	4.01	4.02	3.89	3.9	10900	3.9	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20230714	455.46	475.09	447.18	458.86	1721300	458.86	up	down	incorrect
MSVB.US	Mid	20230714	12.96	12.96	12.96	12.96	400	12.96
MTAC.US	MedTech Acquisition Corporation	20230714	10.6	10.6	10.6	10.6	100	10.6
MTACU.US	MedTech Acquisition Corporation	20230714	9.86	9.86	9.86	9.86	0	9.86
MTACW.US	MedTech Acquisition Corporation	20230714	0.121	0.13	0.061	0.118	8800	0.118	down	down	correct
MTC.US	Mmtec Inc	20230714	0.781	0.804	0.76	0.76	4500	0.76	down	down	correct
MTCH.US	Match Group Inc	20230714	47.58	48.25	47.19	48.07	6009600	48.07	up	up	correct
MTEM.US	Molecular Templates Inc	20230714	0.51	0.52	0.46	0.49	391400	0.49	down	down	correct
MTEX.US	Mannatech Incorporated	20230714	11.81	11.81	11.81	11.81	300	11.81
MTLS.US	Materialise NV	20230714	9	9.09	8.74	8.84	139700	8.84	down	up	incorrect
MTRX.US	Matrix Service Company	20230714	6.35	6.35	5.94	5.95	61300	5.95	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230714	11.22	11.22	11.22	11.22	3	11.22
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230714	10.95	10.95	10.95	10.95	0	10.95
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230714	0.029	0.03	0.028	0.03	1500	0.03	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20230714	67.65	67.91	65.3	65.47	453900	65.47	down	down	correct
MTTR.US	Matterport Inc	20230714	3.68	3.78	3.45	3.49	2709500	3.49	down	up	incorrect
MU.US	Micron Technology Inc	20230714	64.3	65.54	63.68	64.08	13851400	64.08	down	down	correct
MULN.US	Mullen Automotive Inc	20230714	0.16	0.18	0.15	0.16	393988000	0.16
MVBF.US	MVB Financial Corp	20230714	22.35	22.4	21.75	22.01	12800	22.01	down	down	correct
MVIS.US	MicroVision Inc	20230714	4.35	4.46	4.13	4.15	2055300	4.15	down	down	correct
MVST.US	Microvast Holdings Inc	20230714	2.64	2.72	2.2	2.33	9277900	2.33	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230714	0.335	0.335	0.266	0.267	77231	0.267	down	down	correct
MXCT.US	MaxCyte Inc.	20230714	4.99	5.175	4.94	5.1	504600	5.1	up	up	correct
MYFW.US	First Western Financial Inc	20230714	19	19	18.52	18.65	8700	18.65	down	down	correct
MYGN.US	Myriad Genetics Inc	20230714	22.84	23.12	22.42	22.5	324000	22.5	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20230714	0.88	0.9	0.8	0.8	843100	0.8	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20230714	6.81	6.82	6.81	6.81	1000	6.81
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230714	4.525	4.9	4.5	4.9	16100	4.9	up	up	correct
MYPS.US	Playstudios Inc	20230714	4.72	4.78	4.695	4.75	280600	4.75	up	up	correct
MYPSW.US	MYPSW	20230714	0.66	0.66	0.66	0.66	1000	0.66
MYRG.US	MYR Group Inc	20230714	144.39	144.78	142.62	144.55	66900	144.55	up	down	incorrect
MYSZ.US	My Size Inc	20230714	1.08	1.11	1.08	1.08	14200	1.08
NAII.US	Natural Alternatives International Inc	20230714	7.12	7.15	7.03	7.03	7500	7.03	down	down	correct
NAOV.US	NanoVibronix Inc	20230714	3.36	3.36	3.35	3.359	1200	3.359	down	up	incorrect
NARI.US	Inari Medical Inc	20230714	55.7	57.81	54.61	57.22	1026900	57.22	up	down	incorrect
NATH.US	Nathan's Famous Inc	20230714	78.33	78.33	77.02	77.55	6100	77.55	down	down	correct
NATI.US	National Instruments Corporation	20230714	56.75	56.85	56.53	56.62	861900	56.62	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20230714	13.56	13.67	13.34	13.44	14400	13.44	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230714	3.53	3.595	3.35	3.42	77900	3.42	down	down	correct
NAVI.US	Navient Corporation	20230714	19.16	19.22	18.82	19.15	746600	19.15	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20230714	96.04	96.23	94.16	95.11	423000	95.11	down	up	incorrect
NBN.US	Northeast Bank	20230714	42.67	43.01	42.2	42.43	38100	42.43	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20230714	1.67	1.67	1.584	1.584	2300	1.584	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20230714	1.89	1.91	1.68	1.76	79399	1.76	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230714	10.51	10.51	10.51	10.51	0	10.51
NBSTU.US	Newbury Street Acquisition Corporation	20230714	10.6	10.6	10.6	10.6	1	10.6
NBSTW.US	Newbury Street Acquisition Corporation	20230714	0.122	0.1969	0.12	0.154	10113	0.154	up	up	correct
NBTB.US	NBT Bancorp Inc	20230714	33.37	33.37	32.56	33.03	155700	33.03	down	down	correct
NBTX.US	Nanobiotix S.A	20230714	6.38	6.44	6.26	6.37	117200	6.37	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230714	11.01	11.01	11.01	11.01	0	11.01
NCMI.US	National CineMedia Inc	20230714	0.38	0.41	0.36	0.4	1345700	0.4	up	down	incorrect
NCNA.US	NuCana plc	20230714	0.79	0.85	0.77	0.782	22000	0.782	down	down	correct
NCNO.US	nCino Inc	20230714	31.66	31.86	30.795	31.03	558300	31.03	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20230714	19.74	19.99	19	19.5	7500	19.5	down	up	incorrect
NCTY.US	The9 Limited	20230714	1.32	1.47	1.25	1.3	3045900	1.3	down	down	correct
NDAQ.US	Nasdaq Inc	20230714	51.37	51.61	50.54	50.61	3225700	50.61	down	down	correct
NDLS.US	Noodles & Company	20230714	3.11	3.17	3	3.14	814311	3.14	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20230714	1.37	1.42	1.33	1.36	69800	1.36	down	down	correct
NDSN.US	Nordson Corporation	20230714	247.96	247.96	244.34	246.46	208700	246.46	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230714	14.65	14.65	14.51	14.58	45500	14.58	down	down	correct
NEE.US	PQ	20230714	49.27	49.27	48.6503	48.75	940230	48.75	down	down	correct
NEGG.US	Newegg Commerce Inc	20230714	1.46	1.63	1.35	1.47	4162000	1.47	up	up	correct
NEO.US	NeoGenomics Inc	20230714	17.33	17.47	16.92	17.26	695200	17.26	down	down	correct
NEOG.US	Neogen Corporation	20230714	22.46	22.75	22.36	22.74	781600	22.74	up	up	correct
NEON.US	Neonode Inc	20230714	4.43	4.43	4.1	4.17	168400	4.17	down	up	incorrect
NEPH.US	Nephros Inc	20230714	1.39	1.4	1.39	1.4	1400	1.4	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230714	0.16	0.16	0.15	0.16	246500	0.16
NERV.US	Minerva Neurosciences Inc	20230714	11.63	12.7	11.63	12.07	116000	12.07	up	up	correct
NESR.US	National Energy Services Reunited Corp	20230714	3.68	3.8	3.6	3.6	3069	3.6	down	down	correct
NEWT.US	Newtek Business Services Corp	20230714	16.9	17.05	16.75	16.92	104600	16.92	up	down	incorrect
NEXI.US	NexImmune Inc	20230714	0.276	0.284	0.271	0.271	87500	0.271	down	down	correct
NEXT.US	NextDecade Corporation	20230714	6.16	6.32	5.77	6.07	5324300	6.07	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230714	11.25	11.25	11.07	11.21	133300	11.21	down	down	correct
NFE.US	New Fortress Energy Inc	20230714	27.55	27.57	26.34	26.37	936400	26.37	down	up	incorrect
NFLX.US	Netflix Inc	20230714	452.79	456.48	439.7	441.91	7184900	441.91	down	down	correct
NFYS.US	UN	20230714	10.39	10.39	10.39	10.39	0	10.39
NGM.US	NGM Biopharmaceuticals Inc	20230714	2.94	2.94	2.69	2.78	226600	2.78	down	down	correct
NGMS.US	NeoGames S.A	20230714	27.1	27.24	27.085	27.11	73400	27.11	up	down	incorrect
NH.US	NantHealth Inc	20230714	0.58	0.58	0.453	0.453	1133	0.453	down	down	correct
NHTC.US	Natural Health Trends Corp	20230714	5.39	5.63	5.32	5.33	8700	5.33	down	down	correct
NICE.US	NICE Ltd	20230714	209.1	211.1	205.35	205.96	120000	205.96	down	down	correct
NICHX.US	NICHX	20230714	29.05	29.05	29.05	29.05	0	29.05
NICK.US	Nicholas Financial Inc	20230714	4.93	5.01	4.93	5	27700	5	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230714	3.88	3.88	3.83	3.83	300	3.83	down	down	correct
NIU.US	Niu Technologies	20230714	4.1	4.17	3.99	4.01	441500	4.01	down	down	correct
NKLA.US	Nikola Corporation	20230714	2.735	2.95	1.99	2.25	385612800	2.25	down	down	correct
NKSH.US	National Bankshares Inc	20230714	28.92	29.26	28.9	29.02	6500	29.02	up	up	correct
NKTR.US	Nektar Therapeutics	20230714	0.57	0.58	0.54	0.55	2131200	0.55	down	down	correct
NKTX.US	Nkarta Inc	20230714	2.09	2.11	1.93	1.99	620400	1.99	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230714	0.9231	0.9231	0.865	0.8988	46564	0.8988	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20230714	0.1	0.1	0.1	0.1	0	0.1
NLTX.US	Neoleukin Therapeutics Inc	20230714	0.865	0.885	0.844	0.88	53200	0.88	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230714	12.55	12.56	12.46	12.48	183300	12.48	down	down	correct
NMIH.US	NMI Holdings Inc	20230714	26.36	26.41	26.01	26.37	218600	26.37	up	up	correct
NMRD.US	Nemaura Medical Inc	20230714	0.95	0.99	0.812	0.95	115000	0.95
NMRK.US	Newmark Group Inc	20230714	7.07	7.07	6.87	6.97	575600	6.97	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230714	1.68	2	1.63	1.99	694600	1.99	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20230714	0.677	0.697	0.67	0.675	50000	0.675	down	down	correct
NNBR.US	NN Inc	20230714	2.6	2.61	2.4	2.49	86400	2.49	down	down	correct
NNDM.US	Nano Dimension Ltd	20230714	3.14	3.19	3.1	3.11	2482100	3.11	down	down	correct
NNOX.US	Nano	20230714	15.81	15.87	14.99	15.1	828200	15.1	down	down	correct
NODK.US	NI Holdings Inc	20230714	13.785	13.85	13.67	13.85	3400	13.85	up	up	correct
NOTV.US	Inotiv Inc	20230714	4.95	5.02	4.88	4.92	155600	4.92	down	down	correct
NOVN.US	Novan Inc	20230714	0.581	0.623	0.561	0.611	400800	0.611	up	up	correct
NOVT.US	Novanta Inc	20230714	180.46	182.76	179.26	182.76	85900	182.76	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230714	11.035	11.035	11.035	11.035	1000	11.035
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230714	11	11	11	11	0	11
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20230714	0.0323	0.0403	0.0315	0.0402	42799	0.0402	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20230714	10.5	10.5	10.5	10.5	2	10.5
NPCE.US	NeuroPace Inc	20230714	4.37	4.37	4.19	4.19	1300	4.19	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230714	10.62	10.63	10.62	10.63	1100	10.63	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20230714	10.56	10.56	10.56	10.56	1100	10.56
NRACW.US	Noble Rock Acquisition Corporation	20230714	0.05	0.0508	0.0463	0.05	4678	0.05
NRBO.US	NeuroBo Pharmaceuticals Inc	20230714	0.445	0.447	0.43	0.437	79700	0.437	down	down	correct
NRC.US	National Research Corporation	20230714	42.26	42.66	42.05	42.57	13500	42.57	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230714	9.99	9.99	9.438	9.83	364400	9.83	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20230714	40.67	41.19	40.01	41.15	21900	41.15	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230714	10.84	11.58	9.6	9.76	721300	9.76	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230714	19.19	19.19	19.19	19.19	0	19.19
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230714	19.41	19.41	19.41	19.41	0	19.41
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230714	19.43	19.43	19.43	19.43	0	19.43
NRXP.US	NRx Pharmaceuticals Inc	20230714	0.41	0.41	0.36	0.37	883500	0.37	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230714	0.2	0.2	0.2	0.2	2000	0.2
NSIT.US	Insight Enterprises Inc	20230714	151.01	151.22	148.45	149.25	131300	149.25	down	down	correct
NSPR.US	InspireMD Inc	20230714	3.27	3.27	3.1	3.15	70400	3.15	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230714	35.36	36.63	35.36	36.11	472100	36.11	up	up	correct
NSTG.US	NanoString Technologies Inc	20230714	4.17	4.17	3.89	3.92	904000	3.92	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20230714	9.79	9.79	9.69	9.7	1400	9.7	down	down	correct
NTAP.US	NetApp Inc	20230714	78.17	78.59	77.28	77.87	1472500	77.87	down	down	correct
NTCT.US	NetScout Systems Inc	20230714	30.68	30.68	29.54	29.86	395100	29.86	down	down	correct
NTES.US	NetEase Inc	20230714	106	106.12	104.8	105.34	1501000	105.34	down	up	incorrect
NTGR.US	NETGEAR Inc	20230714	14.8	14.8	14.11	14.35	190300	14.35	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230714	12.73	13.43	12.47	12.66	13500	12.66	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20230714	46.11	46.25	43.79	43.96	723800	43.96	down	down	correct
NTNX.US	Nutanix Inc	20230714	29.33	29.43	28.91	29.03	1227600	29.03	down	down	correct
NTRA.US	Natera Inc	20230714	50.8	51.035	49.19	49.56	585500	49.56	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20230714	3	3.99	2.65	3.23	1417600	3.23	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230714	1.11	1.11	1.11	1.11	1400	1.11
NTRS.US	Northern Trust Corporation	20230714	76.38	76.7	70.58	71.19	2824000	71.19	down	down	correct
NTRSO.US	Northern Trust Corporation	20230714	21.14	21.4	20.92	21.17	32100	21.17	up	up	correct
NTWK.US	NetSol Technologies Inc	20230714	2.25	2.33	2.2	2.21	15100	2.21	down	down	correct
NURO.US	NeuroMetrix Inc	20230714	0.96	0.96	0.93	0.93	33800	0.93	down	down	correct
NUVA.US	NuVasive Inc	20230714	43.26	43.53	42.76	43.36	192400	43.36	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230714	42.07	42.07	41.05	41.44	130200	41.44	down	down	correct
NUWE.US	Nuwellis Inc	20230714	2.34	2.53	2.33	2.41	76700	2.41	up	up	correct
NUZE.US	NuZee Inc	20230714	9.62	9.918	9.62	9.65	2500	9.65	up	up	correct
NVAX.US	Novavax Inc	20230714	9.21	9.23	8.51	8.68	5532500	8.68	down	down	correct
NVCR.US	NovoCure Limited	20230714	40.19	40.32	39.68	39.94	785700	39.94	down	down	correct
NVDA.US	NVIDIA Corporation	20230714	465.83	480.88	450.6	454.69	77066400	454.69	down	down	correct
NVEC.US	NVE Corporation	20230714	92.61	93.02	90.92	92.09	40500	92.09	down	down	correct
NVEE.US	NV5 Global Inc	20230714	110.25	111	109.1	110.49	75400	110.49	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230714	34.14	34.388	33.53	33.89	368300	33.89	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230714	2.33	2.45	2.1	2.22	33600	2.22	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230714	1.31	1.31	1.27	1.28	24300	1.28	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230714	114.24	116.67	114.23	115.83	109400	115.83	up	up	correct
NVNO.US	enVVeno Medical Corp	20230714	3.27	3.36	3.04	3.16	94900	3.16	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20230714	0.135	0.137	0.126	0.129	6316800	0.129	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230714	10.73	10.78	9.89	9.97	1460000	9.97	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20230714	0.628	0.64	0.58	0.6	666900	0.6	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230714	0.12	0.12	0.0877	0.0999	26146	0.0999	down	down	correct
NWBI.US	Northwest Bancshares Inc	20230714	11.28	11.28	10.96	11.14	631200	11.14	down	down	correct
NWE.US	NorthWestern Corporation	20230714	57.13	57.37	56.63	56.85	173600	56.85	down	down	correct
NWFL.US	Norwood Financial Corp	20230714	29.56	29.56	28.59	28.7	7200	28.7	down	up	incorrect
NWL.US	Newell Brands Inc	20230714	9.81	9.9	9.56	9.79	3430200	9.79	down	down	correct
NWLI.US	National Western Life Group Inc	20230714	420	422.87	418.9	420.4	4000	420.4	up	up	correct
NWPX.US	Northwest Pipe Company	20230714	30.71	30.71	29.82	30.27	17500	30.27	down	down	correct
NWS.US	News Corporation	20230714	20.57	20.57	20.235	20.4	523429	20.4	down	down	correct
NWSA.US	News Corporation	20230714	20.34	20.38	20.03	20.21	1298400	20.21	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20230714	16.78	17.1	16.73	17.09	297200	17.09	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230714	215.7	216.68	211.36	212.54	1971000	212.54	down	down	correct
NXST.US	Nexstar Media Group Inc	20230714	178.51	179.94	174.38	175	207600	175	down	down	correct
NXTC.US	NextCure Inc	20230714	1.76	1.78	1.73	1.76	7000	1.76
NXTP.US	Nextplay Technologies Inc	20230714	1.33	1.37	1.3	1.35	23800	1.35	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20230714	10.19	10.2	10.06	10.19	413000	10.19
NYMTL.US	New York Mortgage Trust Inc Preferred	20230714	18.58	18.729	18.42	18.439	5500	18.439	down	up	incorrect
NYMTM.US	New York Mortgage Trust Inc	20230714	21.49	21.64	21.311	21.5	5700	21.5	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20230714	20.56	20.685	20.55	20.625	2500	20.625	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230714	0.539	0.68	0.37	0.68	152909	0.68	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20230714	7.4	7.65	7.4	7.481	7100	7.481	up	up	correct
OB.US	Outbrain Inc	20230714	5.34	5.48	5.32	5.42	58700	5.42	up	up	correct
OBLG.US	Oblong Inc	20230714	1.32	1.33	1.29	1.32	41300	1.32
OBNK.US	Origin Bancorp Inc	20230714	30.94	30.94	29.85	30.45	85420	30.45	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230714	34.79	34.79	34.19	34.19	5500	34.19	down	down	correct
OCAX.US	OCA Acquisition Corp	20230714	10.45	10.45	10.45	10.45	0	10.45
OCAXU.US	OCA Acquisition Corp	20230714	10.47	10.47	10.47	10.47	600	10.47
OCC.US	Optical Cable Corporation	20230714	3.64	3.64	3.48	3.48	13600	3.48	down	down	correct
OCCI.US	OFS Credit Company Inc	20230714	8.18	8.38	8.15	8.31	85200	8.31	up	up	correct
OCCIO.US	OFS Credit Company Inc	20230714	23.48	23.48	23.31	23.48	1100	23.48
OCFC.US	OceanFirst Financial Corp	20230714	16.83	16.83	16.23	16.44	177700	16.44	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20230714	22.96	23.065	22.96	23.05	1100	23.05	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20230714	0.532	0.554	0.515	0.54	32800	0.54	up	up	correct
OCGN.US	Ocugen Inc	20230714	0.591	0.6	0.574	0.584	4185100	0.584	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230714	19.87	19.88	19.67	19.79	475700	19.79	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20230714	4.64	4.89	4.62	4.77	986500	4.77	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230714	4.26	4.27	4.09	4.14	75821	4.14	down	up	incorrect
OCX.US	OncoCyte Corporation	20230714	0.216	0.232	0.212	0.217	161000	0.217	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20230714	376.54	379.16	375.84	377.77	520200	377.77	up	up	correct
ODP.US	The ODP Corporation	20230714	47.92	47.93	46.67	47.32	299873	47.32	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20230714	1.73	1.78	1.66	1.66	11800	1.66	down	down	correct
OFED.US	Oconee Federal Financial Corp	20230714	14.65	14.65	14.65	14.65	100	14.65
OFIX.US	Orthofix Medical Inc	20230714	20.65	20.81	20.42	20.62	154600	20.62	down	up	incorrect
OFLX.US	Omega Flex Inc	20230714	96.5	98.04	96.48	98.02	11200	98.02	up	up	correct
OFS.US	OFS Capital Corporation	20230714	9.95	10.02	9.86	9.89	15800	9.89	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230714	22.204	22.204	22.204	22.204	100	22.204
OGI.US	OrganiGram Holdings Inc	20230714	1.6	1.676	1.51	1.56	1601700	1.56	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230714	10.2474	10.2474	10.2474	10.2474	2	10.2474
OKTA.US	Okta Inc	20230714	73.7	74.44	70.42	70.69	2565300	70.69	down	down	correct
OLB.US	The OLB Group Inc	20230714	1	1.09	1	1.03	184900	1.03	up	down	incorrect
OLED.US	Universal Display Corporation	20230714	147.82	148.17	144.09	144.25	205600	144.25	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230714	10.44	10.44	10.44	10.44	330	10.44
OLK.US	Olink Holding AB (publ)	20230714	20.56	20.56	19.295	19.74	95300	19.74	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230714	70.11	70.26	68.34	69	832000	69	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230714	8.7	8.825	8.07	8.19	349400	8.19	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230714	4.14	4.14	3.96	3.97	908900	3.97	down	down	correct
OM.US	Outset Medical Inc	20230714	19.43	19.78	19.04	19.19	542300	19.19	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230714	89.3	89.3	87.83	88.97	25600	88.97	down	down	correct
OMCL.US	Omnicell Inc	20230714	73.13	73.52	72.12	72.37	461600	72.37	down	down	correct
OMER.US	Omeros Corporation	20230714	5.08	5.23	5.06	5.16	251700	5.16	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20230714	3.63	3.74	3.52	3.56	247300	3.56	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230714	4.91	5.04	4.55	4.62	82500	4.62	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230714	0.976	0.981	0.89	0.906	55800	0.906	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20230714	4.1	4.17	3.75	3.81	8400	3.81	down	down	correct
ON.US	ON Semiconductor Corporation	20230714	102	102.65	99.11	99.68	4976400	99.68	down	up	incorrect
ONB.US	Old National Bancorp	20230714	15	15	14.48	14.56	1622700	14.56	down	down	correct
ONCR.US	Oncorus Inc	20230714	0.047	0.049	0.036	0.0421	461678	0.0421	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230714	0.0646	0.075	0.0534	0.0535	47980	0.0535	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20230714	0.51	0.51	0.43	0.46	505400	0.46	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230714	3.15	3.15	2.82	2.95	1206100	2.95	down	down	correct
ONDS.US	Ondas Holdings Inc	20230714	1.44	1.5	1.14	1.18	950500	1.18	down	down	correct
ONEW.US	OneWater Marine Inc	20230714	38.32	38.32	37.25	37.81	98800	37.81	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230714	1.13	1.15	1.1	1.11	70200	1.11	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20230714	1.8	1.83	1.73	1.73	13700	1.73	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230714	10.88	10.88	10.88	10.88	0	10.88
OPBK.US	OP Bancorp	20230714	9.31	9.38	8.96	9.02	26600	9.02	down	down	correct
OPCH.US	Option Care Health Inc	20230714	31.48	32.59	31.36	32.51	2758800	32.51	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230714	4.85	4.91	4.34	4.44	28617100	4.44	down	down	correct
OPGN.US	OpGen Inc	20230714	0.86	0.9	0.779	0.827	117000	0.827	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230714	2.95	2.95	2.9	2.9	10100	2.9	down	down	correct
OPI.US	Office Properties Income Trust	20230714	8.16	8.19	7.99	8.11	404800	8.11	down	down	correct
OPINL.US	Office Properties Income Trust	20230714	13.2	13.313	13.01	13.1	19600	13.1	down	down	correct
OPK.US	OPKO Health Inc	20230714	2.07	2.1	2.04	2.09	2958300	2.09	up	up	correct
OPOF.US	Old Point Financial Corporation	20230714	16.82	17.8	16.82	17.22	900	17.22	up	up	correct
OPRA.US	Opera Limited	20230714	26.12	26.25	18.78	19.76	10737800	19.76	down	down	correct
OPRT.US	Oportun Financial Corporation	20230714	5.75	5.75	5.5	5.66	139900	5.66	down	down	correct
OPRX.US	OptimizeRx Corporation	20230714	14.87	14.93	14.57	14.74	74700	14.74	down	down	correct
OPT.US	Opthea Limited	20230714	3.2529	3.29	3.1201	3.25	7474	3.25	down	down	correct
OPTN.US	OptiNose Inc	20230714	1	1	0.925	0.95	350700	0.95	down	up	incorrect
ORGN.US	Origin Materials Inc	20230714	4.26	4.26	4	4.05	1729100	4.05	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230714	0.73	0.73	0.677	0.677	712	0.677	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230714	3.8	4.183	3.73	3.9	1613800	3.9	up	up	correct
ORGS.US	Orgenesis Inc	20230714	1.31	1.31	1.29	1.3	15600	1.3	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20230714	7.93	8.02	7.62	7.79	230500	7.79	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20230714	952.92	962.97	951.05	961.41	288500	961.41	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20230714	3.27	3.31	3.14	3.21	258500	3.21	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20230714	19.25	19.72	18.91	19.61	8800	19.61	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230714	5.12	5.19	5.1	5.17	7100	5.17	up	up	correct
OSBC.US	Old Second Bancorp Inc	20230714	13.87	13.87	13.46	13.64	98700	13.64	down	up	incorrect
OSIS.US	OSI Systems Inc	20230714	118.25	119.76	117.71	119.69	58000	119.69	up	up	correct
OSPN.US	OneSpan Inc	20230714	14.44	14.48	14.02	14.05	103700	14.05	down	down	correct
OSS.US	One Stop Systems Inc	20230714	2.9	2.95	2.86	2.86	5400	2.86	down	down	correct
OSTK.US	Overstock.com Inc	20230714	32.31	32.31	30.56	31.28	1912500	31.28	down	down	correct
OSUR.US	OraSure Technologies Inc	20230714	4.72	4.79	4.65	4.68	386600	4.68	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20230714	11.75	11.75	11.26	11.35	428000	11.35	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230714	10.92	10.92	10.92	10.92	100	10.92
OTECU.US	OceanTech Acquisitions I Corp. Units	20230714	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230714	0.036	0.036	0.036	0.036	2	0.036
OTEX.US	Open Text Corporation	20230714	42.13	42.18	41.5	41.56	470900	41.56	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20230714	1.76	1.78	1.65	1.65	1632200	1.65	down	down	correct
OTLY.US	Oatly Group AB	20230714	2.21	2.305	2.08	2.09	2551300	2.09	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230714	0.324	0.324	0.3	0.301	118300	0.301	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230714	0.0314	0.0414	0.0314	0.0414	760	0.0414	up	down	incorrect
OTRK.US	Ontrak Inc	20230714	0.469	0.4905	0.4409	0.451	91881	0.451	down	up	incorrect
OTRKP.US	Ontrak Inc	20230714	0.51	0.534	0.51	0.534	3300	0.534	up	up	correct
OTTR.US	Otter Tail Corporation	20230714	81.25	81.49	80.43	81.4	93700	81.4	up	up	correct
OUST.US	WT	20230714	0.0626	0.0626	0.062	0.062	4200	0.062	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230714	24.26	24.26	24.26	24.26	200	24.26
OVID.US	Ovid Therapeutics Inc	20230714	3.41	3.42	3.34	3.39	91900	3.39	down	down	correct
OVLY.US	Oak Valley Bancorp	20230714	25.07	25.16	24.3	24.85	15700	24.85	down	down	correct
OWSCX.US	OWSCX	20230714	18.57	18.57	18.57	18.57	0	18.57
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230714	10.93	10.93	10.93	10.93	100	10.93
OXACU.US	Oxbridge Acquisition Corp. Unit	20230714	10	10	10	10	0	10
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230714	0.0501	0.0503	0.0501	0.0501	212789	0.0501
OXBR.US	Oxbridge Re Holdings Limited	20230714	1.65	1.87	1.65	1.8	44600	1.8	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230714	0.085	0.085	0.085	0.085	100	0.085
OXLC.US	Oxford Lane Capital Corp	20230714	5.04	5.05	5.01	5.03	1122300	5.03	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230714	23.485	23.6	23.37	23.375	12000	23.375	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230714	24.8	24.8	24.6	24.65	4821	24.65	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20230714	22.88	22.88	22.718	22.84	3700	22.84	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20230714	3.01	3.01	2.93	2.93	246000	2.93	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230714	21.95	22.202	21.95	22.202	6800	22.202	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230714	24.86	24.94	24.86	24.94	800	24.94	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230714	23.821	23.9	23.821	23.9	600	23.9	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230714	10.77	10.77	10.77	10.77	100	10.77
OXUSU.US	Oxus Acquisition Corp Unit	20230714	10.81	10.81	10.81	10.81	0	10.81
OXUSW.US	Oxus Acquisition Corp. Warrant	20230714	0.086	0.0902	0.086	0.09	52047	0.09	up	up	correct
OZK.US	Bank OZK	20230714	42.29	42.29	40.53	40.64	1307700	40.64	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230714	15.8	15.86	15.19	15.53	49100	15.53	down	up	incorrect
OZON.US	Ozon Holdings PLC	20230714	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20230714	14.7	14.7	14.29	14.34	4832400	14.34	down	down	correct
PAAS.US	Pan American Silver Corp	20230714	15.92	16.17	15.72	15.89	4211100	15.89	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230714	13.96	14.1	13.54	13.74	2189600	13.74	down	down	correct
PACW.US	PacWest Bancorp	20230714	8.66	8.66	7.91	8.14	10916200	8.14	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230714	15.48	15.48	15.06	15.09	3380300	15.09	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20230714	14.69	14.8	14.48	14.58	65300	14.58	down	down	correct
PALI.US	Palisade Bio Inc	20230714	2.05	2.08	1.94	1.95	105700	1.95	down	up	incorrect
PALT.US	Paltalk Inc. Common Stock	20230714	1.84	1.89	1.71	1.78	110600	1.78	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230714	6.84	6.84	6.565	6.58	125800	6.58	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20230714	238.5	242.83	238.08	241.26	5660800	241.26	up	up	correct
PASG.US	Passage Bio Inc	20230714	1	1.03	1	1.005	232800	1.005	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20230714	8.55	8.55	8.275	8.31	1100	8.31	down	down	correct
PATK.US	Patrick Industries Inc	20230714	83.95	84.19	82.81	83.51	100400	83.51	down	down	correct
PAVM.US	PAVmed Inc	20230714	0.39	0.41	0.385	0.39	329800	0.39
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230714	0.12	0.1638	0.12	0.1452	17700	0.1452	up	up	correct
PAX.US	Patria Investments Limited	20230714	15.37	15.37	15.19	15.33	184800	15.33	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20230714	5.11	5.19	5	5.02	1419300	5.02	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230714	0.5461	0.5461	0.5461	0.5461	337	0.5461
PAYS.US	PaySign Inc	20230714	2.32	2.32	2.22	2.23	58900	2.23	down	down	correct
PAYX.US	Paychex Inc	20230714	120.13	121.27	119.73	120.86	2406000	120.86	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230714	10.87	10.87	10.87	10.87	0	10.87
PBBK.US	PB Bankshares Inc. Common Stock	20230714	13.72	13.74	13.53	13.53	7900	13.53	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20230714	9.29	9.3	9.06	9.06	7200	9.06	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20230714	14.45	14.45	14.1	14.1	600	14.1	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20230714	2.09	2.12	2.03	2.08	67500	2.08	down	down	correct
PBPB.US	Potbelly Corporation	20230714	8.96	9.22	8.82	8.99	170522	8.99	up	down	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20230714	0.446	0.446	0.36	0.383	1878800	0.383	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230714	3.49	3.49	3.31	3.33	221200	3.33	down	down	correct
PCAR.US	PACCAR Inc	20230714	85.95	85.95	84.62	85.66	1821000	85.66	down	up	incorrect
PCB.US	PCB Bancorp	20230714	15.51	15.54	15.15	15.49	19253	15.49	down	up	incorrect
PCCTU.US	Perception Capital Corp. II Units	20230714	10.85	10.85	10.85	10.85	0	10.85
PCH.US	PotlatchDeltic Corporation	20230714	53.34	53.54	52.55	53.54	332500	53.54	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20230714	37.51	37.92	37	37.29	539400	37.29	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230714	0.476	0.49	0.463	0.463	8700	0.463	down	down	correct
PCT.US	PureCycle Technologies Inc	20230714	11.14	11.14	10.26	10.33	2131400	10.33	down	down	correct
PCTI.US	PCTEL Inc	20230714	4.97	5.06	4.91	4.99	22200	4.99	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20230714	14.5	14.5	14.5	14.5	0	14.5
PCTTW.US	PureCycle Technologies Inc	20230714	4.25	4.25	4.01	4.02	7786	4.02	down	down	correct
PCTY.US	Paylocity Holding Corporation	20230714	215	219.1	213.99	216.93	683300	216.93	up	up	correct
PCVX.US	Vaxcyte Inc	20230714	48.42	49.65	47.77	49.64	328400	49.64	up	up	correct
PCYG.US	Park City Group Inc	20230714	9.73	9.91	9.45	9.78	27100	9.78	up	up	correct
PCYO.US	Pure Cycle Corporation	20230714	11.07	11.43	11	11.2	38900	11.2	up	up	correct
PDCE.US	PDC Energy Inc	20230714	72.6	72.73	71.06	71.14	1027700	71.14	down	down	correct
PDCO.US	Patterson Companies Inc	20230714	32.96	33	32.02	32.07	887515	32.07	down	up	incorrect
PDD.US	Pinduoduo Inc	20230714	79.89	79.89	77.47	79.49	9761800	79.49	down	down	correct
PDEX.US	Pro	20230714	18.47	18.47	18.47	18.47	500	18.47
PDFS.US	PDF Solutions Inc	20230714	46.06	46.49	45.19	45.49	127900	45.49	down	down	correct
PDLB.US	PDL Community Bancorp	20230714	9.05	9.05	8.81	8.88	58700	8.88	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20230714	5.23	5.265	5.04	5.13	316600	5.13	down	down	correct
PDSKX.US	PDSKX	20230714	25.44	25.44	25.44	25.44	0	25.44
PDSRX.US	PDSRX	20230714	25.36	25.36	25.36	25.36	0	25.36
PDSYX.US	PDSYX	20230714	25.67	25.67	25.67	25.67	0	25.67
PEB.US	PH	20230714	17.2	17.6412	16.85	16.95	10276	16.95	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20230714	19.5	20.26	19.03	19.03	2500	19.03	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230714	27.24	27.24	26.73	27.06	90500	27.06	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20230714	33.59	33.92	32.8	33.43	1043300	33.43	down	down	correct
PEGA.US	Pegasystems Inc	20230714	56.18	56.64	55.1	55.45	206100	55.45	down	up	incorrect
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230714	10.39	10.39	10.39	10.39	0	10.39
PENN.US	Penn National Gaming Inc	20230714	27	27	25.82	25.99	3321700	25.99	down	down	correct
PEP.US	PepsiCo Inc	20230714	187.86	188.625	187.085	188.21	4467604	188.21	up	down	incorrect
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230714	10.5	10.51	10.5	10.51	7100	10.51	up	up	correct
PERI.US	Perion Network Ltd	20230714	35.79	36	34.45	34.54	469700	34.54	down	down	correct
PESI.US	Perma	20230714	10.04	10.04	9.63	9.75	38700	9.75	down	down	correct
PETQ.US	PetIQ Inc	20230714	15.52	15.81	15.44	15.74	144800	15.74	up	up	correct
PETS.US	PetMed Express Inc	20230714	13.53	13.67	13.27	13.6	296600	13.6	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20230714	1.91	2.01	1.89	1.95	15200	1.95	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230714	0.45	0.45	0.45	0.45	101	0.45
PETZ.US	TDH Holdings Inc	20230714	1.32	1.416	1.32	1.39	59900	1.39	up	up	correct
PFALX.US	PFALX	20230714	6.83	6.83	6.83	6.83	0	6.83
PFBC.US	Preferred Bank	20230714	59.14	59.14	57.66	57.99	135200	57.99	down	up	incorrect
PFC.US	Premier Financial Corp	20230714	17.64	17.64	17.19	17.39	105025	17.39	down	down	correct
PFFLX.US	PFFLX	20230714	6.83	6.83	6.83	6.83	0	6.83
PFG.US	Principal Financial Group Inc	20230714	80.09	80.09	78.78	79.14	1449100	79.14	down	down	correct
PFIE.US	Profire Energy Inc	20230714	1.31	1.37	1.31	1.35	105500	1.35	up	down	incorrect
PFIN.US	P&F Industries Inc	20230714	6.57	6.6	6.47	6.6	3100	6.6	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230714	45	45	43.75	44.17	10000	44.17	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230714	6.83	6.83	6.83	6.83	0	6.83
PFLT.US	PennantPark Floating Rate Capital Ltd	20230714	10.71	10.74	10.66	10.7	636800	10.7	down	down	correct
PFMT.US	Performant Financial Corporation	20230714	2.79	2.79	2.65	2.67	110100	2.67	down	down	correct
PFSW.US	PFSweb Inc	20230714	4.55	4.7	4.45	4.46	81100	4.46	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230714	10.41	10.41	10.33	10.34	47300	10.34	down	up	incorrect
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230714	9.795	10.3	9.785	10.25	83100	10.25	up	up	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230714	0.0597	0.075	0.0441	0.0556	8159	0.0556	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230714	21.25	21.25	21.25	21.25	100	21.25
PGC.US	Peapack	20230714	28.46	28.46	27.54	27.77	36300	27.77	down	up	incorrect
PGEN.US	Precigen Inc	20230714	1.17	1.2	1.14	1.18	788300	1.18	up	down	incorrect
PGNY.US	Progyny Inc	20230714	39.32	39.63	38.53	38.8	469200	38.8	down	down	correct
PGSS.US	UN	20230714	10.72	10.72	10.72	10.72	0	10.72
PHAR.US	Pharming Group NV	20230714	12.41	12.41	12.2	12.2	700	12.2	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230714	14.34	14.65	13.97	14.06	141300	14.06	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20230714	2.75	2.81	2.65	2.73	59500	2.73	down	up	incorrect
PHUN.US	Phunware Inc	20230714	0.407	0.421	0.4	0.416	2865600	0.416	up	up	correct
PHVS.US	Pharvaris N.V	20230714	15.5	16.07	15.45	15.61	40000	15.61	up	up	correct
PI.US	Impinj Inc	20230714	90.2	90.255	85.75	86.5	314600	86.5	down	down	correct
PIIVX.US	PIIVX	20230714	40.56	40.56	40.56	40.56	0	40.56
PINC.US	Premier Inc	20230714	27.61	27.99	27.28	27.72	427900	27.72	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230714	0.204	0.21	0.185	0.195	1033700	0.195	down	down	correct
PIXY.US	ShiftPixy Inc	20230714	1.54	1.64	1.45	1.48	322800	1.48	down	down	correct
PKBK.US	Parke Bancorp Inc	20230714	17.14	17.14	16.8	17.08	15900	17.08	down	up	incorrect
PKOH.US	Park	20230714	18.8	18.8	18.06	18.09	55100	18.09	down	down	correct
PLAB.US	Photronics Inc	20230714	26.39	26.42	25.71	25.85	413800	25.85	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230714	45.43	45.79	45.05	45.49	756900	45.49	up	up	correct
PLBC.US	Plumas Bancorp	20230714	35.6	36.1	35.6	35.74	6900	35.74	up	up	correct
PLBY.US	PLBY Group Inc	20230714	1.85	1.85	1.65	1.66	650800	1.66	down	down	correct
PLCE.US	The Children's Place Inc	20230714	26.03	27.4	25.28	27.1	895300	27.1	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20230714	59.28	59.68	57.85	58.47	206000	58.47	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230714	10.53	10.53	10.53	10.53	100	10.53
PLMIU.US	Plum Acquisition Corp. I	20230714	10.48	10.48	10.48	10.48	0	10.48
PLMIW.US	Plum Acquisition Corp. I	20230714	0.06	0.0601	0.05	0.0601	1883	0.0601	up	up	correct
PLMR.US	Palomar Holdings Inc	20230714	57.36	57.495	56.18	56.21	109800	56.21	down	down	correct
PLPC.US	Preformed Line Products Company	20230714	172.08	172.08	165	168.3	11100	168.3	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230714	18.54	18.615	17.95	18.3	372972	18.3	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230714	7.22	7.22	6.8	7	89900	7	down	down	correct
PLTK.US	Playtika Holding Corp	20230714	12.66	12.69	12.47	12.54	682400	12.54	down	up	incorrect
PLUG.US	Plug Power Inc	20230714	13.22	13.29	11.99	12.14	53785700	12.14	down	down	correct
PLUS.US	ePlus inc	20230714	57.79	58.49	56.86	58.37	95900	58.37	up	up	correct
PLXS.US	Plexus Corp	20230714	101.14	101.14	99.41	100.21	48600	100.21	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20230714	8.35	8.35	8.14	8.28	934400	8.28	down	down	correct
PMAAX.US	PMAAX	20230714	9.99	9.99	9.99	9.99	0	9.99
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230714	2.81	2.86	2.81	2.83	20000	2.83	up	up	correct
PMD.US	Psychemedics Corporation	20230714	4.99	5.08	4.76	4.91	21200	4.91	down	down	correct
PMFLX.US	PMFLX	20230714	9.99	9.99	9.99	9.99	0	9.99
PMGM.US	Priveterra Acquisition Corp	20230714	8.27	8.84	7.52	8	51900	8	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20230714	8.14	8.14	7.34	7.34	600	7.34	down	down	correct
PMGMW.US	Priveterra Acquisition Corp	20230714	0.1	0.1	0.08	0.0863	305966	0.0863	down	up	incorrect
PMIFX.US	PMIFX	20230714	8.07	8.07	8.07	8.07	0	8.07
PMT.US	PC	20230714	18.68	18.68	18.39	18.48	10300	18.48	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230714	21.23	21.46	20.6	21.02	42800	21.02	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20230714	7.45	7.52	6.46	6.47	435200	6.47	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20230714	8.16	8.38	8.1	8.1	1500	8.1	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20230714	62.91	62.91	60	60.17	921200	60.17	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230714	23.75	23.75	23.355	23.41	4400	23.41	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230714	6.22	6.25	6.17	6.2	555500	6.2	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230714	90.5	92.27	88.76	89.33	5900	89.33	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230714	9.35	9.376	9.07	9.17	588800	9.17	down	down	correct
PNTG.US	The Pennant Group Inc	20230714	11.69	11.77	11.29	11.42	176600	11.42	down	down	correct
POAI.US	Predictive Oncology Inc	20230714	6.4	6.4	5.661	5.84	150400	5.84	down	down	correct
PODD.US	Insulet Corporation	20230714	287.07	291.54	285.53	290.89	395800	290.89	up	up	correct
POLA.US	Polar Power Inc	20230714	1.32	1.35	1.27	1.31	57400	1.31	down	down	correct
POOL.US	Pool Corporation	20230714	352	369	350	364.01	1168700	364.01	up	up	correct
POWI.US	Power Integrations Inc	20230714	98.66	99.6	96.91	97.19	352700	97.19	down	down	correct
POWL.US	Powell Industries Inc	20230714	60.98	60.98	59.76	60.22	42800	60.22	down	down	correct
POWW.US	AMMO Inc	20230714	2.21	2.22	2.13	2.14	225000	2.14	down	up	incorrect
POWWP.US	AMMO Inc	20230714	23.62	23.62	22.866	23.26	800	23.26	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20230714	22.2	22.2	21.47	21.72	399300	21.72	down	down	correct
PPBT.US	Purple Biotech Ltd	20230714	1.29	1.31	1.21	1.22	94800	1.22	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20230714	25.2	25.34	24.62	24.84	959500	24.84	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230714	10.77	10.77	10.77	10.77	2	10.77
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230714	0.1719	0.1742	0.0353	0.1453	19180	0.1453	down	up	incorrect
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230714	10.75	10.75	10.75	10.75	2	10.75
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230714	0.0364	0.0364	0.0364	0.0364	100	0.0364
PPIH.US	Perma	20230714	8.52	8.76	8.51	8.61	8200	8.61	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230714	8.27	8.39	7.9	8.14	83500	8.14	down	down	correct
PPTA.US	Midas Gold Corp.	20230714	3.71	3.729	3.59	3.64	83500	3.64	down	up	incorrect
PRAA.US	PRA Group Inc	20230714	22.99	22.99	22.18	22.76	228400	22.76	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230714	1.32	1.34	1.15	1.15	447400	1.15	down	down	correct
PRCH.US	Porch Group Inc	20230714	1.49	1.49	1.38	1.38	540300	1.38	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230714	37.53	37.76	36.39	36.5	387700	36.5	down	down	correct
PRDEX.US	PREDEX Funds	20230714	27.52	27.52	27.52	27.52	0	27.52
PRDO.US	Perdoceo Education Corporation	20230714	12.54	12.7	12.3	12.7	278600	12.7	up	up	correct
PRFT.US	Perficient Inc	20230714	90.03	92.24	88.86	92.01	501200	92.01	up	up	correct
PRFX.US	PainReform Ltd	20230714	8.02	16.81	7.802	8.1	33733200	8.1	up	up	correct
PRGS.US	Progress Software Corporation	20230714	58.08	58.75	58.03	58.33	228900	58.33	up	up	correct
PRIM.US	Primoris Services Corporation	20230714	30.83	30.83	29.85	30	152914	30	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20230714	39.96	39.96	39.96	39.96	0	39.96
PRLD.US	Prelude Therapeutics Incorporated	20230714	4.65	4.65	4.265	4.36	42800	4.36	down	down	correct
PRLVX.US	PRLVX	20230714	39.38	39.38	39.38	39.38	0	39.38
PROC.US	Procaps Group S.A. Ordinary Shares	20230714	4.1	4.3	4.1	4.24	7000	4.24	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20230714	0.1188	0.123	0.08	0.08	249920	0.08	down	down	correct
PROF.US	Profound Medical Corp	20230714	12.98	13.2	12.8	13.2	7800	13.2	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230714	13.22	13.77	13.22	13.71	18200	13.71	up	up	correct
PRPH.US	ProPhase Labs Inc	20230714	6.97	7.23	6.93	7.11	35800	7.11	up	up	correct
PRPL.US	Purple Innovation Inc	20230714	3.11	3.11	2.84	2.86	649100	2.86	down	down	correct
PRPO.US	Precipio Inc	20230714	0.366	0.366	0.341	0.342	74500	0.342	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20230714	1.68	1.785	1.66	1.75	316600	1.75	up	up	correct
PRSR.US	Prospector Capital Corp	20230714	10.52	10.52	10.49	10.515	1000	10.515	down	down	correct
PRSRU.US	Prospector Capital Corp	20230714	10.366	10.366	10.366	10.366	400	10.366
PRSRW.US	Prospector Capital Corp	20230714	0.1	0.1043	0.09	0.091	70481	0.091	down	down	correct
PRTA.US	Prothena Corporation plc	20230714	68.96	70.29	68.1	70.01	231500	70.01	up	down	incorrect
PRTC.US	PureTech Health plc	20230714	28.45	28.45	28.45	28.45	100	28.45
PRTG.US	Portage Biotech Inc	20230714	3.47	3.47	3.36	3.39	9400	3.39	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230714	3.68	3.8	3.68	3.71	11600	3.71	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230714	2.2	2.21	2.19	2.2	205300	2.2
PRTS.US	CarParts.com Inc	20230714	4.64	4.68	4.5	4.52	596700	4.52	down	down	correct
PRVA.US	Privia Health Group Inc	20230714	25.25	26.22	25.18	26.03	867800	26.03	up	up	correct
PSA.US	PQ	20230714	18.06	18.1095	17.98	18.02	19386	18.02	down	down	correct
PSEC.US	Prospect Capital Corporation	20230714	6.53	6.53	6.37	6.42	1256000	6.42	down	down	correct
PSHG.US	Performance Shipping Inc	20230714	0.85	0.88	0.82	0.82	180000	0.82	down	down	correct
PSMT.US	PriceSmart Inc	20230714	76.19	76.39	74.92	76.09	107800	76.09	down	down	correct
PSNL.US	Personalis Inc	20230714	2.18	2.24	2.02	2.02	114900	2.02	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230714	16.84	16.84	16.84	16.84	0	16.84
PSTV.US	Plus Therapeutics Inc	20230714	2.21	2.21	2.05	2.07	49800	2.07	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20230714	1.98	2.01	1.865	1.9	638405	1.9	down	down	correct
PT.US	Pintec Technology Holdings Limited	20230714	1.08	1.11	1.03	1.05	57000	1.05	down	down	correct
PTC.US	PTC Inc	20230714	145.83	145.83	143.92	144.67	527400	144.67	down	down	correct
PTCT.US	PTC Therapeutics Inc	20230714	39.8	39.805	39.021	39.18	528600	39.18	down	down	correct
PTDEX.US	PREDEX	20230714	27.67	27.67	27.67	27.67	0	27.67
PTE.US	PolarityTE Inc	20230714	0.07	0.095	0.0667	0.069	69128	0.069	down	down	correct
PTEN.US	Patterson	20230714	13.98	14.03	13.53	13.57	3603000	13.57	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20230714	21.46	21.77	21.192	21.25	910800	21.25	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20230714	2.12	2.13	2.05	2.08	2600	2.08	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20230714	0.0377	0.0377	0.0377	0.0377	200	0.0377
PTLO.US	Portillo's Inc. Class A Common Stock	20230714	23.64	23.77	23.27	23.48	401900	23.48	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20230714	20.6	20.86	20.23	20.59	9300	20.59	down	up	incorrect
PTON.US	Peloton Interactive Inc	20230714	9.64	9.64	8.64	8.69	10413100	8.69	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230714	3.2	3.45	3.02	3.185	367500	3.185	down	down	correct
PTRA.US	Proterra Inc	20230714	1.42	1.46	1.3	1.33	1860700	1.33	down	down	correct
PTRS.US	Partners Bancorp	20230714	6.21	6.22	6.17	6.21	11300	6.21
PTSI.US	P.A.M. Transportation Services Inc	20230714	25.47	25.55	24.89	25.06	15400	25.06	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230714	7.97	7.97	7.7	7.91	157600	7.91	down	down	correct
PUBM.US	PubMatic Inc	20230714	19.4	19.595	19.1	19.2	183900	19.2	down	down	correct
PUCK.US	Goal Acquisitions Corp	20230714	10.41	10.41	10.41	10.41	0	10.41
PUCKU.US	Goal Acquisitions Corp	20230714	10.41	10.41	10.41	10.41	6500	10.41
PUCKW.US	Goal Acquisitions Corp	20230714	0.0291	0.0382	0.0278	0.038	135033	0.038	up	up	correct
PULM.US	Pulmatrix Inc	20230714	2.67	2.76	2.6	2.71	6500	2.71	up	up	correct
PUYI.US	Puyi Inc	20230714	6.14	6.198	5.8	6.179	1000	6.179	up	up	correct
PVBC.US	Provident Bancorp Inc	20230714	8.9	8.95	8.74	8.92	26900	8.92	up	down	incorrect
PWDEX.US	PREDEX	20230714	27.67	27.67	27.67	27.67	0	27.67
PWFL.US	PowerFleet Inc	20230714	2.97	3.06	2.87	2.99	84500	2.99	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230714	24.54	24.63	24.42	24.42	5200	24.42	down	down	correct
PWP.US	Perella Weinberg Partners	20230714	9.2	9.38	9.06	9.36	320300	9.36	up	down	incorrect
PXLW.US	Pixelworks Inc	20230714	1.7	1.73	1.67	1.71	88300	1.71	up	up	correct
PXS.US	Pyxis Tankers Inc	20230714	3.79	3.857	3.72	3.72	61700	3.72	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230714	23.475	23.475	23	23	2700	23	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20230714	1.2	1.2	1.08	1.19	501	1.19	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20230714	25.57	25.89	25.22	25.69	291700	25.69	up	up	correct
PYPD.US	PolyPid Ltd	20230714	0.388	0.396	0.372	0.39	115100	0.39	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20230714	72.66	72.98	71.92	72.1	12192500	72.1	down	up	incorrect
PYR.US	PyroGenesis Canada Inc	20230714	0.708	0.714	0.69	0.7	34500	0.7	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230714	2.78	2.85	2.64	2.65	321500	2.65	down	down	correct
PZZA.US	Papa John's International Inc	20230714	75.39	76.91	74.79	75.99	398700	75.99	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230714	123	123.18	121.13	122.56	7889800	122.56	down	down	correct
QCRH.US	QCR Holdings Inc	20230714	43.8	44.15	43.2	43.8	222400	43.8
QDEL.US	Quidel Corporation	20230714	87.75	87.92	85.29	85.43	325100	85.43	down	up	incorrect
QFIN.US	360 DigiTech Inc	20230714	19.16	19.29	18.79	18.92	629600	18.92	down	up	incorrect
QH.US	Quhuo Limited	20230714	2.11	2.12	1.9	1.91	57400	1.91	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230714	5.07	5.09	4.93	5.08	221800	5.08	up	up	correct
QIWI.US	QIWI plc	20230714	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230714	0.98	1.11	0.957	1.106	111200	1.106	up	up	correct
QLI.US	Qilian International Holding Group Limited	20230714	0.86	0.86	0.86	0.86	400	0.86
QLYS.US	Qualys Inc	20230714	129.96	130.69	129.17	129.28	197100	129.28	down	down	correct
QMCO.US	Quantum Corporation	20230714	1.1	1.13	1.02	1.05	613300	1.05	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230714	5.7312	6.96	5.7312	6.72	121134	6.72	up	up	correct
QNST.US	QuinStreet Inc	20230714	9.11	9.17	8.78	8.97	260700	8.97	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230714	25.08	25.2	24.93	24.94	76200	24.94	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230714	7.44	7.44	7.28	7.38	41400	7.38	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20230714	1.18	1.18	1.03	1.07	3405500	1.07	down	down	correct
QRTEB.US	Qurate Retail Inc	20230714	7.8	7.92	7.5	7.5	3200	7.5	down	down	correct
QRTEP.US	Qurate Retail Inc	20230714	36.8	37.714	35.9	35.9	36900	35.9	down	down	correct
QRVO.US	Qorvo Inc	20230714	106.44	106.625	104.31	104.87	934900	104.87	down	up	incorrect
QSI.US	Quantum	20230714	2.74	2.91	2.4	2.42	3588600	2.42	down	down	correct
QSIAW.US	Quantum	20230714	0.35	0.35	0.3453	0.3499	19864	0.3499	down	down	correct
QTRX.US	Quanterix Corporation	20230714	24.69	24.79	23.715	23.85	239000	23.85	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20230714	1.44	1.49	1.27	1.27	2320900	1.27	down	down	correct
QUIK.US	QuickLogic Corporation	20230714	8.95	9.14	8.95	9.03	21500	9.03	up	up	correct
QURE.US	uniQure N.V	20230714	11.03	11.09	10.84	10.89	808200	10.89	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20230714	14.91	14.93	14.91	14.91	475800	14.91
RAIL.US	FreightCar America Inc	20230714	2.95	3.19	2.79	2.82	161900	2.82	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230714	1.24	1.32	1.23	1.3	446500	1.3	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230714	4.43	4.54	4.123	4.21	102700	4.21	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20230714	21.1	21.1	20.29	20.71	94800	20.71	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230714	44.17	44.62	43.64	44.18	437900	44.18	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20230714	2.07	2.07	1.98	2	54700	2	down	up	incorrect
RBB.US	RBB Bancorp	20230714	12.93	12.93	12.38	12.63	45500	12.63	down	down	correct
RBBN.US	Ribbon Communications Inc	20230714	2.97	3	2.84	2.89	425600	2.89	down	down	correct
RBCAA.US	Republic Bancorp Inc	20230714	44.37	44.37	42.96	43.28	12800	43.28	down	down	correct
RBCN.US	Rubicon Technology Inc	20230714	1.35	1.35	1.35	1.35	100	1.35
RBKB.US	Rhinebeck Bancorp Inc	20230714	6.613	6.793	6.613	6.793	3600	6.793	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230714	1.16	1.195	1.143	1.16	60300	1.16
RCEL.US	AVITA Medical Inc	20230714	20.32	20.77	19.58	20.59	469100	20.59	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230714	9.7	9.7	9.7	9.7	0	9.7
RCICX.US	Resource Credit Income Fund Class C	20230714	9.81	9.81	9.81	9.81	0	9.81
RCIIX.US	Resource Credit Income Fund Class I Shar	20230714	9.71	9.71	9.71	9.71	0	9.71
RCILX.US	RCILX	20230714	9.7	9.7	9.7	9.7	0	9.7
RCIWX.US	Resource Credit Income Fund Class W Shar	20230714	9.69	9.69	9.69	9.69	0	9.69
RCKT.US	Rocket Pharmaceuticals Inc	20230714	19.91	20.035	19.435	19.72	345400	19.72	down	down	correct
RCKY.US	Rocky Brands Inc	20230714	21.44	22.56	21	22.12	56000	22.12	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20230714	10.9	11.48	10.62	10.65	107500	10.65	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230714	14	14	14	14	254	14
RCLFW.US	Rosecliff Acquisition Corp I	20230714	0.0762	0.1498	0.0508	0.1498	32454	0.1498	up	up	correct
RCM.US	R1 RCM Inc	20230714	18.04	18.495	17.99	18.47	923800	18.47	up	up	correct
RCMT.US	RCM Technologies Inc	20230714	19.63	19.73	19.36	19.51	32600	19.51	down	down	correct
RCON.US	Recon Technology Ltd	20230714	0.41	0.41	0.38	0.39	86800	0.39	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230714	0.23	0.23	0.2215	0.2258	49500	0.2258	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20230714	0.02	0.02	0.02	0.02	2620	0.02
RDCM.US	RADCOM Ltd	20230714	10.61	10.66	10.2	10.39	10500	10.39	down	down	correct
RDFN.US	Redfin Corporation	20230714	17.265	17.68	16.12	16.59	5633100	16.59	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20230714	1.5	2.079	1.48	1.79	2822400	1.79	up	up	correct
RDI.US	Reading International Inc	20230714	2.61	2.77	2.6	2.6	17000	2.6	down	down	correct
RDIB.US	Reading International Inc	20230714	21.04	21.05	20	20.1	11300	20.1	down	down	correct
RDNT.US	RadNet Inc	20230714	30.77	31.47	30.614	31.21	505400	31.21	up	up	correct
RDVT.US	Red Violet Inc	20230714	20.73	21.34	20.69	20.72	4600	20.72	down	down	correct
RDWR.US	Radware Ltd	20230714	20.12	20.24	19.35	19.41	104300	19.41	down	down	correct
REAL.US	The RealReal Inc	20230714	2.85	2.863	2.35	2.39	7049200	2.39	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230714	1.85	1.89	1.75	1.75	116500	1.75	down	down	correct
REE.US	REE Automotive Ltd.	20230714	0.395	0.405	0.375	0.383	723200	0.383	down	down	correct
REED.US	Reed's Inc	20230714	2.665	2.7	2.62	2.644	2790	2.644	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20230714	1.65	1.7	1.65	1.7	12400	1.7	up	up	correct
REG.US	Regency Centers Corporation	20230714	63.34	63.41	62.7	63.4	665100	63.4	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20230714	721.12	721.35	715.22	718.52	621500	718.52	down	down	correct
REKR.US	Rekor Systems Inc	20230714	2.95	3.01	2.7	2.73	637700	2.73	down	down	correct
RELI.US	Reliance Global Group Inc	20230714	4.49	4.66	4.11	4.35	42000	4.35	down	down	correct
RELIW.US	Reliance Global Group Inc	20230714	0.1518	0.1518	0.1518	0.1518	1064	0.1518
RELL.US	Richardson Electronics Ltd	20230714	15.34	15.35	14.86	14.93	109800	14.93	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230714	19.99	20.02	19.33	19.45	644400	19.45	down	down	correct
REPL.US	Replimune Group Inc	20230714	20.48	20.73	20.195	20.66	218200	20.66	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230714	107.69	110.37	107.23	109.13	352100	109.13	up	up	correct
RETO.US	ReTo Eco	20230714	1.63	1.72	1.35	1.52	910200	1.52	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20230714	27.68	27.68	27.22	27.28	387500	27.28	down	down	correct
RFIL.US	RF Industries Ltd	20230714	4.09	4.09	3.98	3.98	15700	3.98	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230714	21.83	21.83	21.83	21.83	100	21.83
RGCO.US	RGC Resources Inc	20230714	18.83	18.91	18.6	18.87	98793	18.87	up	up	correct
RGEN.US	Repligen Corporation	20230714	149.24	151.22	147.38	150.49	442000	150.49	up	up	correct
RGLD.US	Royal Gold Inc	20230714	121.74	122.91	120.75	121.11	265400	121.11	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20230714	1.46	1.49	1.41	1.46	18300	1.46
RGNX.US	REGENXBIO Inc	20230714	19.14	19.14	18.55	18.86	240400	18.86	down	down	correct
RGP.US	Resources Connection Inc	20230714	16.22	16.51	16.09	16.47	120400	16.47	up	up	correct
RIBT.US	RiceBran Technologies	20230714	1	1.01	0.98	1	17100	1
RICK.US	RCI Hospitality Holdings Inc	20230714	69.28	70.19	68.9	69.83	51700	69.83	up	up	correct
RIDE.US	Lordstown Motors Corp	20230714	2.31	2.89	2.22	2.62	242670	2.62	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20230714	1.3	1.32	1.26	1.26	1108300	1.26	down	down	correct
RILY.US	B. Riley Financial Inc	20230714	49.99	50.55	49	49.62	160000	49.62	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230714	21.7	21.9	21.4	21.58	2900	21.58	down	down	correct
RILYM.US	RILYM	20230714	23.57	23.57	23.2	23.44	4500	23.44	down	down	correct
RILYN.US	B. Riley Financial Inc	20230714	21.02	21.31	21.02	21.31	4900	21.31	up	up	correct
RILYP.US	B. Riley Financial Inc	20230714	21.45	21.99	21.45	21.7	9500	21.7	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230714	20.13	20.16	19.7	19.956	15800	19.956	down	down	correct
RIOT.US	Riot Blockchain Inc	20230714	20.25	20.65	18.77	19.12	38949400	19.12	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230714	25.35	25.79	24.54	24.82	54454900	24.82	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230714	4.6	4.72	4.4	4.46	29400	4.46	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20230714	6.73	6.84	6.285	6.32	5061500	6.32	down	down	correct
RLAY.US	Relay Therapeutics Inc	20230714	12.9	12.9	12.08	12.23	573900	12.23	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20230714	2.82	2.93	2.72	2.84	76138	2.84	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20230714	5.86	5.86	5.28	5.45	32300	5.45	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20230714	11.01	11.01	10.95	10.95	2600	10.95	down	up	incorrect
RMBL.US	RumbleON Inc	20230714	10.19	10.67	9.82	10.1	196200	10.1	down	up	incorrect
RMBS.US	Rambus Inc	20230714	65.32	66.22	61.49	61.82	1789600	61.82	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230714	5.29	5.6	5.1	5.11	17900	5.11	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20230714	11.39	11.42	11.385	11.39	4500	11.39
RMGCU.US	RMG Acquisition Corp. III	20230714	11.075	11.075	11.075	11.075	600	11.075
RMGCW.US	RMG Acquisition Corp. III	20230714	0.0835	0.0835	0.0703	0.0797	7106	0.0797	down	down	correct
RMNI.US	Rimini Street Inc	20230714	5.3	5.3	5.065	5.1	192300	5.1	down	up	incorrect
RMR.US	The RMR Group Inc	20230714	24.45	24.45	24.014	24.12	70000	24.12	down	down	correct
RMTI.US	Rockwell Medical Inc	20230714	4	4.11	2.59	3.19	5879700	3.19	down	down	correct
RNA.US	Avidity Biosciences Inc	20230714	11.11	11.14	10.73	10.83	350689	10.83	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230714	2.65	2.65	2.5	2.54	62900	2.54	down	down	correct
RNLX.US	Renalytix Plc	20230714	3.82	3.95	3.392	3.76	320900	3.76	down	down	correct
RNST.US	Renasant Corporation	20230714	28.54	28.54	27.26	27.59	190400	27.59	down	down	correct
RNW.US	Renew Energy Global PLC	20230714	5.8	5.835	5.665	5.68	774500	5.68	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230714	0.8	0.8	0.8	0.8	100	0.8
RNXT.US	RenovoRx Inc. Common Stock	20230714	2.23	2.255	2.07	2.15	147200	2.15	down	down	correct
ROAD.US	Construction Partners Inc	20230714	29.04	29.04	28.37	28.93	265100	28.93	down	down	correct
ROCK.US	Gibraltar Industries Inc	20230714	61.96	62.3	60.92	61.83	139400	61.83	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230714	13.83	13.89	13.75	13.87	646900	13.87	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230714	11.99	12	11.59	11.67	11691000	11.67	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230714	3.57	3.57	3.15	3.17	261410	3.17	down	down	correct
ROKU.US	Roku Inc	20230714	76.72	78.86	73.52	74.02	7182800	74.02	down	up	incorrect
ROOT.US	Root Inc	20230714	10.77	10.8	9.79	9.85	190723	9.85	down	down	correct
ROST.US	Ross Stores Inc	20230714	110.78	111.74	109.14	111.58	1813300	111.58	up	down	incorrect
ROVR.US	Rover Group Inc	20230714	5.12	5.21	4.95	4.97	544000	4.97	down	down	correct
RPAY.US	Repay Holdings Corporation	20230714	7.91	7.94	7.685	7.78	376100	7.78	down	down	correct
RPD.US	Rapid7 Inc	20230714	43.88	44.96	42.61	43.37	1571900	43.37	down	up	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20230714	7.31	7.48	6.95	7.36	81800	7.36	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230714	1.01	1.03	0.95	0.97	22100	0.97	down	down	correct
RPRX.US	Royalty Pharma plc	20230714	30.78	30.925	30.57	30.73	1695300	30.73	down	down	correct
RPTX.US	Repare Therapeutics Inc	20230714	11.03	11.03	10.68	10.88	46700	10.88	down	down	correct
RRBI.US	Red River Bancshares Inc	20230714	48.21	48.25	48	48.03	4200	48.03	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230714	14.7	15.03	14.6	15.01	190800	15.01	up	up	correct
RRR.US	Red Rock Resorts Inc	20230714	48.78	49.07	48.07	49.07	275400	49.07	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20230714	1.53	1.57	1.47	1.5	57128	1.5	down	down	correct
RSSS.US	Research Solutions Inc	20230714	2.07	2.08	2.05	2.06	37700	2.06	down	down	correct
RSVR.US	Reservoir Media Inc	20230714	5.92	5.97	5.89	5.92	21400	5.92
RSVRW.US	Reservoir Media Management Inc	20230714	1.61	1.61	1.61	1.61	300	1.61
RUBY.US	Rubius Therapeutics Inc	20230714	0.02	0.023	0.02	0.022	22791	0.022	up	up	correct
RUN.US	Sunrun Inc	20230714	19.93	20.125	19.405	19.48	6182500	19.48	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230714	60.6	61.92	59.93	61.82	190700	61.82	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230714	67.17	69.16	66.82	69.11	20500	69.11	up	up	correct
RVMD.US	Revolution Medicines Inc	20230714	26.53	26.68	25.86	26.66	329000	26.66	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230714	23.23	23.41	22.39	22.51	1261000	22.51	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230714	5.01	5.27	5.01	5.09	130800	5.09	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230714	1.39	1.51	1.3	1.46	14658	1.46	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20230714	5.21	5.21	5.1	5.16	11400	5.16	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230714	12.6	12.608	12.4	12.4	49100	12.4	down	up	incorrect
RWLK.US	ReWalk Robotics Ltd	20230714	0.796	0.8	0.762	0.788	92400	0.788	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230714	12.64	12.64	11.5	11.9	10790200	11.9	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230714	31.12	32.68	31.028	32.45	330800	32.45	up	up	correct
RXT.US	Rackspace Technology Inc	20230714	2.68	2.68	2.42	2.47	1679288	2.47	down	down	correct
RYAAY.US	Ryanair Holdings plc	20230714	111.21	111.43	110.06	111.05	603900	111.05	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230714	16.05	16.07	15.71	15.93	497300	15.93	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230714	25.64	25.7	25.36	25.581	15500	25.581	down	down	correct
RZLT.US	Rezolute Inc	20230714	2	2	1.86	1.88	28400	1.88	down	down	correct
SABR.US	Sabre Corporation	20230714	3.86	3.95	3.675	3.72	5113300	3.72	down	down	correct
SABRP.US	Sabre Corporation	20230714	57.28	57.3	55.05	55.1	1300	55.1	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230714	0.915	0.915	0.867	0.867	17100	0.867	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230714	0.101	0.101	0.1	0.1	3091	0.1	down	down	correct
SAFT.US	Safety Insurance Group Inc	20230714	68.66	68.66	67.04	67.64	35700	67.64	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230714	47.56	48.15	46.48	46.59	365400	46.59	down	down	correct
SAIA.US	Saia Inc	20230714	367.16	367.38	359.28	364.1	422400	364.1	down	down	correct
SAL.US	Salisbury Bancorp Inc	20230714	24.72	24.72	24.22	24.43	29200	24.43	down	down	correct
SALM.US	Salem Media Group Inc	20230714	0.93	0.93	0.91	0.91	41000	0.91	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20230714	20.65	20.87	20.59	20.71	13200	20.71	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20230714	5.93	5.97	5.71	5.78	951889	5.78	down	down	correct
SANM.US	Sanmina Corporation	20230714	63.97	63.97	59.57	60.67	544900	60.67	down	down	correct
SANW.US	S&W Seed Company	20230714	1.24	1.33	1.23	1.23	63500	1.23	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230714	23.69	23.69	22.69	22.9	294400	22.9	down	down	correct
SATS.US	EchoStar Corporation	20230714	19.14	19.23	18.59	18.7	283600	18.7	down	down	correct
SAVA.US	Cassava Sciences Inc	20230714	21.92	22	21.27	21.63	739700	21.63	down	down	correct
SBAC.US	SBA Communications Corporation	20230714	241.92	244.67	241.1	243.77	779600	243.77	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230714	24.2	24.22	23.12	23.38	421600	23.38	down	down	correct
SBET.US	Sharplink Gaming Ltd	20230714	2.72	2.95	2.72	2.9	3000	2.9	up	up	correct
SBFG.US	SB Financial Group Inc	20230714	13.36	13.74	13.25	13.44	2600	13.44	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230714	14.05	14.05	13.5	13.79	384000	13.79	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20230714	18.18	18.18	17.62	17.79	1146100	17.79	down	down	correct
SBNY.US	Signature Bank	20230714	0.1875	0.196	0.153	0.16	3014146	0.16	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20230714	12.45	12.78	12.39	12.69	3382800	12.69	up	up	correct
SBSI.US	Southside Bancshares Inc	20230714	26.89	26.89	26.4	26.84	134200	26.84	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230714	5.69	5.7	5.64	5.65	24800	5.65	down	down	correct
SBUX.US	Starbucks Corporation	20230714	101.77	102.08	100.99	101.61	3934400	101.61	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20230714	10.43	10.43	10.43	10.43	0	10.43
SCAQU.US	Stratim Cloud Acquisition Corp	20230714	10.165	10.165	10.165	10.165	0	10.165
SCHL.US	Scholastic Corporation	20230714	39.51	40.32	39.14	40.15	120300	40.15	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20230714	30.45	30.45	29.6	30.27	197579	30.27	down	down	correct
SCKT.US	Socket Mobile Inc	20230714	1.52	1.55	1.5	1.51	29600	1.51	down	down	correct
SCOR.US	comScore Inc	20230714	0.81	0.83	0.73	0.76	227000	0.76	down	down	correct
SCPH.US	scPharmaceuticals Inc	20230714	8.63	8.83	8.26	8.36	379500	8.36	down	up	incorrect
SCPL.US	SciPlay Corporation	20230714	19.81	19.86	19.8	19.8	138900	19.8	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230714	0.051	0.051	0.051	0.051	1300	0.051
SCSC.US	ScanSource Inc	20230714	29.3	29.42	28.77	29.38	69700	29.38	up	up	correct
SCVL.US	Shoe Carnival Inc	20230714	23.19	23.19	22.47	22.61	274700	22.61	down	down	correct
SCWX.US	SecureWorks Corp	20230714	7.42	7.51	7.36	7.43	41400	7.43	up	up	correct
SCYX.US	SCYNEXIS Inc	20230714	2.73	2.84	2.71	2.75	153000	2.75	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20230714	10.39	10.4	10.39	10.4	9900	10.4	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20230714	10.39	10.42	10.39	10.42	5200	10.42	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20230714	0.0015	0.0015	0.0004	0.001	281317	0.001	down	down	correct
SDC.US	SmileDirectClub Inc	20230714	0.794	0.794	0.68	0.69	2319500	0.69	down	down	correct
SDGR.US	Schrödinger Inc	20230714	54.05	55.61	53.29	53.35	974000	53.35	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230714	9.37	9.59	8	8.12	802600	8.12	down	down	correct
SEAC.US	SeaChange International Inc	20230714	8.13	8.28	8.13	8.13	4700	8.13
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230714	8.1	8.16	7.975	8.13	630800	8.13	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230714	1.94	2.54	1.94	2.135	1800	2.135	up	up	correct
SECO.US	Secoo Holding Limited	20230714	0.799	0.85	0.799	0.83	89200	0.83	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20230714	272.96	275.95	268.2	273.56	822500	273.56	up	down	incorrect
SEED.US	Origin Agritech Limited	20230714	4.39	4.72	4.36	4.56	51300	4.56	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230714	1.33	1.36	1.27	1.32	491500	1.32	down	up	incorrect
SEER.US	Seer Inc	20230714	5.13	5.15	4.74	4.78	168822	4.78	down	down	correct
SEIC.US	SEI Investments Company	20230714	62.1	62.11	61.26	61.59	554300	61.59	down	down	correct
SELB.US	Selecta Biosciences Inc	20230714	1.1	1.109	1.06	1.07	552100	1.07	down	down	correct
SELF.US	Global Self Storage Inc	20230714	4.97	4.97	4.86	4.91	31700	4.91	down	down	correct
SENEA.US	Seneca Foods Corporation	20230714	36.31	36.45	35.42	36.39	58000	36.39	up	up	correct
SENEB.US	Seneca Foods Corporation	20230714	36.45	36.45	36.45	36.45	100	36.45
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230714	3.267	3.27	3.24	3.25	24200	3.25	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230714	35.75	35.75	35.75	35.75	100	35.75
SFBS.US	ServisFirst Bancshares Inc	20230714	43.25	43.25	42.01	43	172547	43	down	down	correct
SFIX.US	Stitch Fix Inc	20230714	4.2	4.235	3.96	4	1539400	4	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230714	38.3	38.315	37.28	37.63	1543894	37.63	down	down	correct
SFNC.US	Simmons First National Corporation	20230714	18.14	18.14	17.39	17.52	395400	17.52	down	down	correct
SFST.US	Southern First Bancshares Inc	20230714	25.13	25.31	24.5	24.84	11400	24.84	down	down	correct
SFT.US	Shift Technologies Inc	20230714	2.31	2.4499	2.23	2.24	194114	2.24	down	up	incorrect
SGA.US	Saga Communications Inc	20230714	21.14	21.16	20.86	21.13	6300	21.13	down	down	correct
SGBX.US	SG Blocks Inc	20230714	1.2	1.22	1.16	1.21	24300	1.21	up	up	correct
SGC.US	Superior Group of Companies Inc	20230714	10.55	10.72	10.38	10.57	19000	10.57	up	up	correct
SGEN.US	Seagen Inc	20230714	197.5	198.1	193.77	198	1309500	198	up	up	correct
SGH.US	SMART Global Holdings Inc	20230714	27.6	27.88	27.11	27.27	622800	27.27	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230714	7.79	8.08	7.555	7.79	160300	7.79
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230714	10.45	10.45	10.45	10.45	0	10.45
SGMA.US	SigmaTron International Inc	20230714	3.27	3.31	3.21	3.22	8500	3.22	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230714	40.07	40.1	39.16	39.36	318000	39.36	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20230714	1.43	1.43	1.28	1.29	1751600	1.29	down	down	correct
SGRP.US	SPAR Group Inc	20230714	1.26	1.26	1.22	1.22	1800	1.22	down	down	correct
SGRY.US	Surgery Partners Inc	20230714	44.34	44.88	43.82	44.07	509700	44.07	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230714	21.41	21.9	21.15	21.25	30500	21.25	down	down	correct
SHBI.US	Shore Bancshares Inc	20230714	11.95	11.95	11.57	11.65	82500	11.65	down	up	incorrect
SHC.US	Sotera Health Company	20230714	18.74	19.015	18.4	18.75	1149700	18.75	up	up	correct
SHCR.US	Sharecare Inc	20230714	1.74	1.755	1.69	1.74	514900	1.74
SHCRW.US	Sharecare Inc	20230714	0.142	0.145	0.14	0.145	25400	0.145	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20230714	18.71	18.71	18.32	18.43	67600	18.43	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230714	5.4	5.43	5.17	5.26	122400	5.26	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230714	25.95	25.951	25.16	25.35	1425000	25.35	down	down	correct
SHO.US	PI	20230714	18.5	18.52	18.3824	18.51	15466	18.51	up	up	correct
SHOO.US	Steven Madden Ltd	20230714	33.22	33.49	32.46	32.67	659600	32.67	down	down	correct
SHPW.US	WT	20230714	0.0133	0.015	0.013	0.015	36951	0.015	up	up	correct
SHYF.US	The Shyft Group Inc	20230714	21.22	21.22	20.58	21	149300	21	down	down	correct
SIBN.US	SI	20230714	26.88	26.93	25.9	26.11	269600	26.11	down	down	correct
SIEB.US	Siebert Financial Corp	20230714	2.48	2.48	2.35	2.35	24600	2.35	down	down	correct
SIEN.US	Sientra Inc	20230714	3.85	4.086	3.66	3.74	430600	3.74	down	up	incorrect
SIFY.US	Sify Technologies Limited	20230714	2.85	2.86	2.56	2.71	636100	2.71	down	down	correct
SIGA.US	SIGA Technologies Inc	20230714	5.03	5.06	4.9	4.93	317600	4.93	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230714	93.49	94.67	92.72	94.14	205900	94.14	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20230714	16.762	16.762	16.535	16.59	1100	16.59	down	up	incorrect
SILC.US	Silicom Ltd	20230714	36.98	37.38	36.56	37.15	7700	37.15	up	up	correct
SILK.US	Silk Road Medical Inc	20230714	21.68	21.99	20.945	21.84	1922700	21.84	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20230714	63.13	63.65	62.53	63.25	461300	63.25	up	up	correct
SINT.US	Sintx Technologies Inc	20230714	1.5	1.5	1.385	1.45	67700	1.45	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230714	0.4	0.4082	0.396	0.4001	19777	0.4001	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20230714	4.84	4.85	4.72	4.75	15179282	4.75	down	up	incorrect
SISI.US	Shineco Inc	20230714	0.305	0.315	0.275	0.28	506700	0.28	down	down	correct
SITM.US	SiTime Corporation	20230714	130.5	131.87	125.58	126.46	144600	126.46	down	down	correct
SJ.US	Scienjoy Holding Corporation	20230714	2.8795	3.1265	2.83	2.91	10594	2.91	up	up	correct
SKIN.US	The Beauty Health Company	20230714	8.57	8.57	8.26	8.37	905000	8.37	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20230714	9.19	9.23	8.87	9.13	227118	9.13	down	down	correct
SKYW.US	SkyWest Inc	20230714	41.41	41.41	39.97	40.43	370200	40.43	down	down	correct
SLAB.US	Silicon Laboratories Inc	20230714	163.87	164.83	158.38	159.16	235500	159.16	down	down	correct
SLAMU.US	Slam Corp	20230714	10.677	10.677	10.677	10.677	0	10.677
SLAMW.US	Slam Corp	20230714	0.18	0.18	0.18	0.18	37672	0.18
SLDB.US	Solid Biosciences Inc	20230714	5.07	5.09	4.9	4.91	5900	4.91	down	down	correct
SLGC.US	Somalogic Inc	20230714	2.4	2.41	2.315	2.33	534300	2.33	down	down	correct
SLGCW.US	SomaLogic Inc	20230714	0.3215	0.3215	0.2601	0.2931	2217	0.2931	down	up	incorrect
SLGG.US	Super League Gaming Inc	20230714	0.398	0.398	0.35	0.363	459500	0.363	down	down	correct
SLGL.US	Sol	20230714	3.18	3.241	3.01	3.025	6700	3.025	down	down	correct
SLGN.US	Silgan Holdings Inc	20230714	47.48	47.48	46.64	47.18	423800	47.18	down	down	correct
SLM.US	SLM Corporation	20230714	16.68	16.71	16.31	16.41	1460600	16.41	down	down	correct
SLMBP.US	SLM Corporation	20230714	56.18	56.18	55.89	55.89	900	55.89	down	down	correct
SLN.US	Silence Therapeutics plc	20230714	5.85	6.278	5.8	5.8	14800	5.8	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230714	5.24	5.25	5.24	5.25	1200	5.25	up	up	correct
SLNH.US	Soluna Holdings Inc	20230714	0.26	0.27	0.23	0.23	1253300	0.23	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230714	2.1	2.1	2.02	2.1	1200	2.1
SLNO.US	Soleno Therapeutics Inc	20230714	5.22	5.47	5.002	5.38	66900	5.38	up	up	correct
SLP.US	Simulations Plus Inc	20230714	46.97	48.24	46.39	47.59	124900	47.59	up	up	correct
SLRC.US	SLR Investment Corp	20230714	14.62	14.69	14.47	14.58	310200	14.58	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20230714	1.15	1.16	1.05	1.11	58300	1.11	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230714	1.8	1.83	1.71	1.71	182400	1.71	down	up	incorrect
SLVRU.US	SilverSPAC Inc Unit	20230714	10.39	10.39	10.39	10.39	0	10.39
SLVRW.US	SilverSPAC Inc. Warrant	20230714	0.0688	0.0688	0.0688	0.0688	200	0.0688
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230714	10.645	10.645	10.645	10.645	100	10.645
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230714	10.62	10.62	10.62	10.62	201	10.62
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20230714	0.0361	0.0361	0.0361	0.0361	214	0.0361
SMBC.US	Southern Missouri Bancorp Inc	20230714	40.49	40.49	39.66	39.81	11200	39.81	down	up	incorrect
SMBK.US	SmartFinancial Inc	20230714	22.54	22.54	22.06	22.37	16100	22.37	down	down	correct
SMCI.US	Super Micro Computer Inc	20230714	298	306.85	288.44	295.38	3755000	295.38	down	down	correct
SMID.US	Smith	20230714	24.68	24.68	24.44	24.46	5100	24.46	down	down	correct
SMIT.US	Schmitt Industries Inc	20230714	0.0131	0.0131	0.0131	0.0131	60	0.0131
SMLR.US	Semler Scientific Inc. Common Stock	20230714	26.07	26.07	24.78	25.01	24400	25.01	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20230714	20.55	20.66	20.4	20.45	9100	20.45	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20230714	2.17	2.18	2.08	2.14	902700	2.14	down	down	correct
SMPL.US	The Simply Good Foods Company	20230714	36.32	36.83	35.99	36.79	440400	36.79	up	up	correct
SMSI.US	Smith Micro Software Inc	20230714	1.2	1.22	1.13	1.14	242500	1.14	down	down	correct
SMTC.US	Semtech Corporation	20230714	29.23	29.7	28.38	28.51	1727600	28.51	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20230714	38.99	40.49	38.9	40.01	5900	40.01	up	down	incorrect
SNAX.US	Stryve Foods Inc	20230714	8.47	8.763	7.71	8.27	23900	8.27	down	down	correct
SNAXW.US	Stryve Foods Inc	20230714	0.025	0.03	0.025	0.025	10655	0.025
SNBR.US	Sleep Number Corporation	20230714	30.84	30.9	30.17	30.45	429400	30.45	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230714	0.244	0.25	0.215	0.22	555300	0.22	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20230714	0.93	0.94	0.92	0.92	21900	0.92	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230714	18.5	18.5	18.375	18.5	2800	18.5
SNCY.US	Sun Country Airlines Holdings Inc	20230714	22.86	22.95	22.3	22.55	267700	22.55	down	down	correct
SND.US	Smart Sand Inc	20230714	1.815	1.815	1.76	1.78	60900	1.78	down	down	correct
SNDL.US	Sundial Growers Inc	20230714	1.48	1.48	1.4	1.4	3230500	1.4	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230714	20.43	21.16	20.1	21.15	578500	21.15	up	up	correct
SNES.US	SenesTech Inc	20230714	0.97	1.01	0.91	0.98	39800	0.98	up	up	correct
SNEX.US	StoneX Group Inc	20230714	91.1	91.1	88.58	88.71	48700	88.71	down	down	correct
SNFCA.US	Security National Financial Corporation	20230714	8.27	8.49	8.27	8.4	21300	8.4	up	up	correct
SNGX.US	Soligenix Inc	20230714	0.69	0.69	0.66	0.69	69900	0.69
SNOA.US	Sonoma Pharmaceuticals Inc	20230714	1.15	1.17	1.12	1.15	27700	1.15
SNPO.US	Snap One Holdings Corp. Common Stock	20230714	11.3	11.3	10.76	10.83	14600	10.83	down	up	incorrect
SNPS.US	Synopsys Inc	20230714	449.52	457.21	449.52	454.11	865100	454.11	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20230714	1	1	0.93	0.966	1141200	0.966	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230714	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20230714	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20230714	1.29	1.33	1.29	1.29	8000	1.29
SNT.US	Senstar Technologies Ltd.	20230714	1.19	1.21	1.18	1.19	4600	1.19
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230714	2.48	2.48	2.35	2.39	3900	2.39	down	down	correct
SNY.US	Sanofi	20230714	52.79	52.84	52.53	52.68	659400	52.68	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230714	9.22	9.45	8.94	9.08	38350800	9.08	down	down	correct
SOHO.US	Sotherly Hotels Inc	20230714	2.22	2.32	2.21	2.21	96700	2.21	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20230714	24.45	24.45	23.91	23.91	1000	23.91	down	down	correct
SOHON.US	Sotherly Hotels Inc	20230714	24.5	24.5	24.5	24.5	100	24.5
SOHOO.US	Sotherly Hotels Inc	20230714	23.56	24.22	23.56	24.01	1100	24.01	up	up	correct
SOHU.US	Sohu.com Limited	20230714	11.86	11.96	11.67	11.71	26500	11.71	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230714	0.73	0.79	0.73	0.79	1640400	0.79	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230714	0.016	0.0189	0.01	0.017	56128	0.017	up	up	correct
SONM.US	Sonim Technologies Inc	20230714	1.14	1.15	1.12	1.125	43100	1.125	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230714	0.45	0.45	0.43	0.43	1135100	0.43	down	down	correct
SONO.US	Sonos Inc	20230714	17.41	17.41	16.95	17.13	1532000	17.13	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20230714	0.58	0.58	0.466	0.487	862300	0.487	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230714	4.49	4.7	4.4	4.58	17100	4.58	up	up	correct
SOTK.US	Sono	20230714	5.3	5.3	5.11	5.17	5100	5.17	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230714	18.66	18.713	18.35	18.61	239400	18.61	down	up	incorrect
SP.US	SP Plus Corporation	20230714	39.18	39.95	38.88	39.83	40100	39.83	up	down	incorrect
SPCB.US	SuperCom Ltd	20230714	1.01	1.01	0.94	0.97	44500	0.97	down	down	correct
SPFI.US	South Plains Financial Inc	20230714	23.98	24	23.34	23.58	17900	23.58	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20230714	1.44	1.464	1.35	1.37	206800	1.37	down	down	correct
SPLK.US	Splunk Inc	20230714	108.68	110.58	107.84	108.95	1681900	108.95	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230714	26.44	27	26.17	26.66	191800	26.66	up	up	correct
SPOK.US	Spok Holdings Inc	20230714	10.94	11.04	10.81	10.85	165800	10.85	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20230714	0.96	0.96	0.93	0.94	712200	0.94	down	down	correct
SPRB.US	Spruce Biosciences Inc	20230714	2.09	2.11	2.05	2.07	53400	2.07	down	down	correct
SPRO.US	Spero Therapeutics Inc	20230714	1.52	1.53	1.49	1.51	418200	1.51	down	down	correct
SPSC.US	SPS Commerce Inc	20230714	188.96	190.56	188.27	189.66	195900	189.66	up	down	incorrect
SPT.US	Sprout Social Inc	20230714	55.01	56.69	54.76	55.645	1054700	55.645	up	up	correct
SPTN.US	SpartanNash Company	20230714	21.64	21.64	21.29	21.44	188300	21.44	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230714	6	6	5.84	5.88	639700	5.88	down	down	correct
SPWR.US	SunPower Corporation	20230714	10.4	10.71	10.02	10.1	6786400	10.1	down	down	correct
SQFT.US	Presidio Property Trust Inc	20230714	0.98	0.98	0.947	0.96	13900	0.96	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230714	17.21	17.22	17.105	17.15	2700	17.15	down	down	correct
SQL.US	SeqLL Inc. Common stock	20230714	0.435	0.454	0.415	0.43	269200	0.43	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20230714	0.0454	0.0899	0.0375	0.043	14641	0.043	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230714	15	15.08	14.56	14.645	278100	14.645	down	down	correct
SRAX.US	SRAX Inc	20230714	0.38	0.38	0.38	0.38	100	0.38
SRCE.US	1st Source Corporation	20230714	43.74	43.74	42.41	43.03	51000	43.03	down	down	correct
SRCL.US	Stericycle Inc	20230714	45.55	45.82	44.58	45.29	403800	45.29	down	down	correct
SRDX.US	Surmodics Inc	20230714	30.01	30.22	29.53	30.06	33500	30.06	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230714	0.052	0.0604	0.0515	0.052	49191	0.052
SRPT.US	Sarepta Therapeutics Inc	20230714	108.58	109	106.35	107.84	626900	107.84	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230714	47.53	47.53	47.53	47.53	0	47.53
SRRK.US	Scholar Rock Holding Corporation	20230714	7.01	7.14	6.88	7.02	181400	7.02	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20230714	3.5	3.59	2.95	3.09	472600	3.09	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230714	0.73	0.749	0.702	0.739	123800	0.739	up	up	correct
SSB.US	South State Corporation	20230714	72.04	72.09	70.06	70.38	438200	70.38	down	up	incorrect
SSBI.US	Summit State Bank	20230714	14.99	14.99	14.82	14.82	700	14.82	down	up	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20230714	21.89	21.89	21.25	21.46	14400	21.46	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230714	0.98	1	0.95	1	7600	1	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20230714	60.88	60.9	60.21	60.68	555900	60.68	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230714	3.4	3.64	3.4	3.51	2500	3.51	up	up	correct
SSP.US	The E.W. Scripps Company	20230714	9.72	9.72	9.38	9.67	249700	9.67	down	down	correct
SSRM.US	SSR Mining Inc	20230714	14.67	14.85	14.47	14.68	1163100	14.68	up	up	correct
SSSS.US	SuRo Capital Corp	20230714	3.65	3.65	3.58	3.63	138600	3.63	down	down	correct
SSTI.US	ShotSpotter Inc	20230714	24.14	24.28	23.715	23.84	86400	23.84	down	down	correct
SSYS.US	Stratasys Ltd	20230714	21	21.09	20.12	20.37	1053300	20.37	down	down	correct
STAA.US	STAAR Surgical Company	20230714	58.13	58.4	56.13	56.31	538100	56.31	down	down	correct
STAB.US	Statera Biopharma Inc	20230714	0.03	0.0315	0.028	0.0315	70345	0.0315	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20230714	0.82	0.85	0.75	0.83	290500	0.83	up	up	correct
STBA.US	S&T Bancorp Inc	20230714	28.62	28.62	27.81	28.12	91300	28.12	down	down	correct
STCN.US	Steel Connect Inc	20230714	8.03	8.43	8	8.05	42500	8.05	up	up	correct
STEP.US	StepStone Group Inc	20230714	25.69	25.77	25.095	25.7	213700	25.7	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230714	12.1	12.6	12.1	12.55	246000	12.55	up	down	incorrect
STGW.US	MDC Partners Inc	20230714	7.5	7.53	7.34	7.39	346200	7.39	down	down	correct
STIM.US	Neuronetics Inc	20230714	2.18	2.18	2.03	2.04	171200	2.04	down	down	correct
STKL.US	SunOpta Inc	20230714	6.47	6.48	5.97	6.06	1727800	6.06	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230714	7.46	7.46	7.2	7.23	46800	7.23	down	down	correct
STLD.US	Steel Dynamics Inc	20230714	107.83	107.83	104.92	106.36	820900	106.36	down	up	incorrect
STNE.US	StoneCo Ltd	20230714	12.86	12.93	12.11	12.17	5330800	12.17	down	down	correct
STOK.US	Stoke Therapeutics Inc	20230714	10.27	10.27	10.05	10.15	73300	10.15	down	down	correct
STRA.US	Strategic Education Inc	20230714	67.3	67.8	65.79	67.8	100400	67.8	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230714	1.5	1.576	1.47	1.56	80000	1.56	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230714	0.037	0.037	0.037	0.037	1707	0.037
STRL.US	Sterling Construction Company Inc	20230714	58.97	59.17	58.16	58.82	204000	58.82	down	down	correct
STRM.US	Streamline Health Solutions Inc	20230714	1.31	1.33	1.28	1.28	27100	1.28	down	down	correct
STRO.US	Sutro Biopharma Inc	20230714	4.74	4.85	4.65	4.73	200000	4.73	down	down	correct
STRR.US	Star Equity Holdings Inc	20230714	1.09	1.1	1.01	1.01	121400	1.01	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230714	9.31	9.49	9.31	9.49	2000	9.49	up	up	correct
STRS.US	Stratus Properties Inc	20230714	28	28.48	26.55	26.83	16900	26.83	down	down	correct
STRT.US	Strattec Security Corporation	20230714	22.48	23.25	22.07	22.5	5600	22.5	up	up	correct
STTK.US	Shattuck Labs Inc	20230714	2.69	2.87	2.6	2.63	24200	2.63	down	down	correct
STX.US	Seagate Technology Holdings plc	20230714	61.61	62.58	61.32	61.57	2203100	61.57	down	down	correct
SUNW.US	Sunworks Inc	20230714	1.29	1.42	1.25	1.41	2922100	1.41	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230714	30.2	30.47	29.9	30.03	380300	30.03	down	down	correct
SURF.US	Surface Oncology Inc	20230714	0.941	0.99	0.89	0.912	285100	0.912	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20230714	5.37	5.55	4.99	5.29	443200	5.29	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230714	1.57	1.5727	1.31	1.46	24009	1.46	down	down	correct
SVC.US	Service Properties Trust	20230714	8.97	8.97	8.6	8.82	623800	8.82	down	up	incorrect
SVFD.US	Save Foods Inc	20230714	0.67	0.699	0.615	0.62	21600	0.62	down	down	correct
SVRA.US	Savara Inc	20230714	3.21	3.26	3.01	3.08	424600	3.08	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20230714	0.66	0.69	0.65	0.69	4400	0.69	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230714	1.44	1.45	1.36	1.4	9800	1.4	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230714	0.0732	0.0732	0.0732	0.0732	350	0.0732
SWAV.US	ShockWave Medical Inc	20230714	270.1	273.367	265.55	269.57	815500	269.57	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230714	13.33	13.33	12.99	13.15	286600	13.15	down	up	incorrect
SWIM.US	Latham Group Inc	20230714	4.2	4.74	3.93	4.24	943000	4.24	up	up	correct
SWKH.US	SWK Holdings Corporation	20230714	16.29	16.53	16.25	16.32	2600	16.32	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20230714	113.46	113.85	111.16	111.75	1586800	111.75	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20230714	10.41	10.41	10.41	10.41	500	10.41
SWSSU.US	Springwater Special Situations Corp Unit	20230714	10.2	10.27	10.2	10.26	4100	10.26	up	up	correct
SWSSW.US	Springwater Special Situations Corp. Warrant	20230714	0.0124	0.0124	0.0119	0.0124	400	0.0124
SWTX.US	SpringWorks Therapeutics Inc	20230714	28.43	28.66	27.565	28.6	413200	28.6	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230714	0.216	0.216	0.192	0.196	354600	0.196	down	down	correct
SY.US	So	20230714	1.57	1.64	1.57	1.58	33300	1.58	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230714	45	45	43.84	43.98	96300	43.98	down	down	correct
SYBX.US	Synlogic Inc	20230714	0.512	0.53	0.5	0.503	82000	0.503	down	down	correct
SYNA.US	Synaptics Incorporated	20230714	93.61	93.62	88.83	89.6	699100	89.6	down	down	correct
SYNH.US	Syneos Health Inc	20230714	42.37	42.37	42.26	42.31	1101500	42.31	down	down	correct
SYPR.US	Sypris Solutions Inc	20230714	1.96	2.03	1.96	2.01	5600	2.01	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20230714	3.38	3.45	3.28	3.35	44300	3.35	down	down	correct
SYTA.US	Siyata Mobile Inc	20230714	0.051	0.0529	0.05	0.0514	23542576	0.0514	up	up	correct
SYTAW.US	Siyata Mobile Inc	20230714	0.0771	0.0771	0.05	0.05	28750	0.05	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230714	10.85	10.85	10.85	10.85	0	10.85
TACT.US	TransAct Technologies Incorporated	20230714	9.07	9.07	8.4	8.46	36000	8.46	down	down	correct
TAIT.US	Taitron Components Incorporated	20230714	4.05	4.08	3.99	4	4400	4	down	down	correct
TAKMX.US	TAKMX	20230714	8.41	8.41	8.41	8.41	0	8.41
TALK.US	Talkspace Inc	20230714	1.37	1.39	1.33	1.37	364700	1.37
TALKW.US	Talkspace Inc	20230714	0.0743	0.075	0.0743	0.0749	5789	0.0749	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230714	3.22	3.22	3.013	3.07	261800	3.07	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20230714	2.62	2.69	2.55	2.639	24200	2.639	up	down	incorrect
TAOP.US	Taoping Inc	20230714	0.56	0.58	0.53	0.56	225100	0.56
TARA.US	Protara Therapeutics Inc	20230714	2.7	2.85	2.7	2.75	17300	2.75	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230714	17.56	17.75	17.405	17.65	66600	17.65	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230714	12.81	13	11.96	12	586500	12	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20230714	5.26	5.27	5.04	5.1	408400	5.1	down	down	correct
TATT.US	TAT Technologies Ltd	20230714	7.52	7.52	7.46	7.47	800	7.47	down	down	correct
TAYD.US	Taylor Devices Inc	20230714	24.8	25	23.19	24.01	18300	24.01	down	down	correct
TBBK.US	The Bancorp Inc	20230714	36.36	36.36	35.19	35.49	232400	35.49	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230714	10.53	10.54	10.46	10.48	6100	10.48	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230714	10.3	10.53	10.285	10.49	9500	10.49	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230714	0.0374	0.131	0.0353	0.1	26445	0.1	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230714	3.44	3.5	3.388	3.44	1247500	3.44
TBLAW.US	Taboola.com Ltd. Warrant	20230714	0.4455	0.45	0.425	0.425	1142	0.425	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230714	15.42	15.42	15.21	15.24	67600	15.24	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230714	0.358	0.38	0.356	0.369	2180600	0.369	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230714	0.06	0.06	0.042	0.06	59100	0.06
TBNK.US	Territorial Bancorp Inc	20230714	12.54	12.56	12.4	12.46	9200	12.46	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20230714	9.84	9.9	9.71	9.79	346800	9.79	down	down	correct
TC.US	TuanChe ADR	20230714	0.519	0.519	0.48	0.5	49018	0.5	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20230714	14.52	14.75	14.34	14.34	5200	14.34	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230714	57.44	57.44	55.61	56.52	471700	56.52	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20230714	18.65	19	17.85	18.07	16700	18.07	down	down	correct
TCBK.US	TriCo Bancshares	20230714	35.31	35.31	34.52	35.1	63700	35.1	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230714	12.38	12.445	12.3	12.32	13100	12.32	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230714	16.25	16.57	16.19	16.38	19700	16.38	up	up	correct
TCCO.US	Technical Communications Corporation	20230714	0.81	0.81	0.81	0.81	100	0.81
TCMD.US	Tactile Systems Technology Inc	20230714	25.27	25.39	24.41	24.88	254100	24.88	down	down	correct
TCOM.US	Trip.com Group Limited	20230714	37.3	37.35	36.36	36.91	3183877	36.91	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20230714	0.32	0.32	0.29	0.3	370100	0.3	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230714	11.28	11.39	11.2	11.34	197300	11.34	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20230714	2.23	2.23	2.08	2.11	98600	2.11	down	down	correct
TCX.US	Tucows Inc	20230714	29.87	30.26	29.61	29.86	23084	29.86	down	down	correct
TDS.US	PV	20230714	13.6	13.76	12.9	13.07	39093	13.07	down	down	correct
TDUP.US	ThredUp Inc	20230714	2.55	2.58	2.46	2.52	393200	2.52	down	down	correct
TDW.US	WT	20230714	4.39	4.61	4.39	4.4001	13682	4.4001	up	up	correct
TEAM.US	Atlassian Corporation Plc	20230714	178.57	191.49	178.485	178.97	3022118	178.97	up	up	correct
TECH.US	Bio	20230714	84.6	84.93	83.63	84.22	736500	84.22	down	down	correct
TECTP.US	Tectonic Financial Inc	20230714	10	10	10	10	100	10
TEDU.US	Tarena International Inc	20230714	2.57	2.575	2.44	2.5	2400	2.5	down	down	correct
TELA.US	TELA Bio Inc	20230714	9.92	10.1	9.61	10	113800	10	up	up	correct
TELL.US	Tellurian Inc	20230714	1.49	1.49	1.38	1.39	8283000	1.39	down	down	correct
TENB.US	Tenable Holdings Inc	20230714	43.5	44	42.81	42.95	532600	42.95	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230714	0.344	0.347	0.301	0.307	761500	0.307	down	down	correct
TER.US	Teradyne Inc	20230714	114.34	114.97	112.68	113.09	1752200	113.09	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230714	8.26	8.35	7.85	8.15	602680	8.15	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20230714	8.99	9	8.99	8.99	5200	8.99
TFC.US	PR	20230714	20.49	20.49	19.82	20.14	288829	20.14	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20230714	0.352	0.361	0.32	0.328	408700	0.328	down	down	correct
TFSL.US	TFS Financial Corporation	20230714	13.08	13.08	12.79	12.92	181900	12.92	down	down	correct
TGH.US	PB	20230714	20.16	20.3296	19.71	19.9101	7646	19.9101	down	up	incorrect
TGLS.US	Tecnoglass Inc	20230714	53.61	53.66	52.76	53.29	209700	53.29	down	down	correct
TGTX.US	TG Therapeutics Inc	20230714	22.03	22.635	21.41	22.1	3673700	22.1	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230714	10.53	10.53	10.53	10.53	100	10.53
TGVCU.US	TG Venture Acquisition Corp. Units	20230714	9.72	9.72	9.72	9.72	900	9.72
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230714	0.022	0.023	0.022	0.023	2000	0.023	up	up	correct
TH.US	Target Hospitality Corp	20230714	12.89	12.995	12.635	12.72	337000	12.72	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230714	10.13	10.13	10.13	10.13	0	10.13
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230714	10.54	10.54	10.54	10.54	0	10.54
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230714	0.19	0.2891	0.19	0.1902	7617	0.1902	up	up	correct
THFF.US	First Financial Corporation	20230714	34.4	34.64	33.58	34.06	32600	34.06	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20230714	1.52	1.53	1.41	1.43	70300	1.43	down	down	correct
THRM.US	Gentherm Incorporated	20230714	55.51	55.51	54.21	55.07	188200	55.07	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230714	4.87	4.95	4.84	4.93	21200	4.93	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230714	3.2	3.27	2.62	2.66	11359300	2.66	down	down	correct
THRY.US	Thryv Holdings Inc	20230714	24.82	25.06	24.77	25.04	170100	25.04	up	down	incorrect
THTX.US	Theratechnologies Inc	20230714	0.88	0.88	0.83	0.86	34000	0.86	down	down	correct
THWWW.US	Target Hospitality Corp	20230714	2.92	2.96	2.8175	2.84	7659	2.84	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230714	17.06	17.08	16.66	16.69	89100	16.69	down	down	correct
TIGR.US	UP Fintech Holding Limited	20230714	3.25	3.25	3.105	3.14	817000	3.14	down	down	correct
TIL.US	Instil Bio Inc	20230714	0.599	0.6	0.5855	0.59	318893	0.59	down	down	correct
TILE.US	Interface Inc	20230714	9.17	9.17	8.99	9.14	230000	9.14	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230714	32.17	32.17	32.17	32.17	0	32.17
TIPPX.US	Total Income + Real Estate Fund CL C	20230714	30.52	30.52	30.52	30.52	0	30.52
TIPRX.US	Totl In Rl Est A	20230714	32.67	32.67	32.67	32.67	0	32.67
TIPT.US	Tiptree Inc	20230714	14.5	14.69	14.26	14.32	38000	14.32	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230714	33.52	33.52	33.52	33.52	0	33.52
TIRX.US	Tian Ruixiang Holdings Ltd	20230714	1.41	1.44	1.3	1.325	24200	1.325	down	down	correct
TITN.US	Titan Machinery Inc	20230714	30.75	32.01	30.66	31.95	250100	31.95	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230714	0.065	0.067	0.061	0.063	5673400	0.063	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230714	3.35	3.59	3.35	3.52	16600	3.52	up	up	correct
TLF.US	Tandy Leather Factory Inc	20230714	4.34	4.34	4.33	4.34	1400	4.34
TLIS.US	Talis Biomedical Corporation	20230714	8.1	8.17	7.83	7.887	11000	7.887	down	up	incorrect
TLRY.US	Tilray Inc	20230714	1.78	1.79	1.62	1.66	20718400	1.66	down	down	correct
TLS.US	Telos Corporation	20230714	2.67	2.715	2.565	2.59	212600	2.59	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230714	0.69	0.7	0.68	0.68	21500	0.68	down	down	correct
TMC.US	TMC the metals company Inc	20230714	1.91	2.21	1.87	2.16	7813100	2.16	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20230714	24.58	24.97	24.47	24.87	200100	24.87	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230714	0.35	0.41	0.349	0.38	139600	0.38	up	up	correct
TMDX.US	TransMedics Group Inc	20230714	90	92.94	89.01	91.51	497400	91.51	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230714	10.8	10.8	10.69	10.72	46100	10.72	down	up	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20230714	10.66	10.66	10.66	10.66	0	10.66
TMKRW.US	Tastemaker Acquisition Corp	20230714	0.06	0.0631	0.06	0.063	6357	0.063	up	down	incorrect
TMUS.US	T	20230714	138.97	140.34	138.46	139.68	4044400	139.68	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20230714	29.65	30.52	29.57	30.13	1350900	30.13	up	up	correct
TNGX.US	Bctg Acquisition Corp	20230714	3.48	3.48	3.28	3.43	49100	3.43	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230714	1.83	1.87	1.75	1.76	104700	1.76	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230714	5.65	5.695	5.44	5.49	138400	5.49	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20230714	0.711	0.79	0.661	0.71	534600	0.71	down	down	correct
TOIIW.US	The Oncology Institute Inc	20230714	0.0308	0.0308	0.0265	0.0265	5000	0.0265	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230714	0.67	0.7	0.66	0.67	15800	0.67
TOPS.US	Top Ships Inc	20230714	0.7	0.72	0.69	0.7	303200	0.7
TOUR.US	Tuniu Corporation	20230714	1.54	1.63	1.54	1.56	147000	1.56	up	up	correct
TOWN.US	TowneBank	20230714	24.62	24.72	23.95	24.33	348900	24.33	down	down	correct
TPIC.US	TPI Composites Inc	20230714	10.14	10.16	9.57	9.76	509700	9.76	down	down	correct
TPST.US	Tempest Therapeutics Inc	20230714	1.16	1.17	1.15	1.165	19700	1.165	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230714	15.73	16.54	15.4	16.33	29900	16.33	up	up	correct
TREE.US	LendingTree Inc	20230714	26.64	26.98	24.58	25.31	284100	25.31	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230714	8.48	8.565	8.05	8.14	124100	8.14	down	down	correct
TRIB.US	Trinity Biotech plc	20230714	0.83	0.85	0.83	0.85	36300	0.85	up	up	correct
TRIN.US	Trinity Capital Inc	20230714	14.98	15.07	14.638	14.72	198735	14.72	down	down	correct
TRIP.US	TripAdvisor Inc	20230714	17.42	17.48	17.09	17.22	1658400	17.22	down	down	correct
TRIS.US	UN	20230714	10.51	10.51	10.51	10.51	0	10.51
TRKAW.US	Troika Media Group Inc	20230714	0.033	0.033	0.02	0.03	72041	0.03	down	down	correct
TRMB.US	Trimble Inc	20230714	53.78	53.78	53.01	53.4	732100	53.4	down	down	correct
TRMD.US	TORM plc	20230714	24.25	24.25	23.36	23.63	217800	23.63	down	down	correct
TRMK.US	Trustmark Corporation	20230714	22.69	22.69	21.94	22.08	228500	22.08	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230714	7.65	7.75	7.45	7.57	56600	7.57	down	down	correct
TRNS.US	Transcat Inc	20230714	85.24	85.24	83.64	84.24	25700	84.24	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230714	10.83	10.84	10.83	10.84	200	10.84	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230714	10.95	10.95	10.95	10.95	0	10.95
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230714	0.1172	0.1172	0.0894	0.0894	861	0.0894	down	down	correct
TROO.US	TROOPS Inc	20230714	4.33	4.63	4.33	4.63	16300	4.63	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230714	119.06	119.14	115.97	116.48	1310600	116.48	down	down	correct
TRS.US	TriMas Corporation	20230714	27.42	27.56	26.9	27.56	72700	27.56	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230714	29.53	29.53	28.63	28.93	42800	28.93	down	down	correct
TRTN.US	PE	20230714	18.32	18.4	18	18.166	12693	18.166	down	down	correct
TRUE.US	TrueCar Inc	20230714	2.32	2.32	2.25	2.27	129500	2.27	down	down	correct
TRUP.US	Trupanion Inc	20230714	26.31	26.51	25.06	25.5	871400	25.5	down	down	correct
TRVG.US	trivago N.V	20230714	1.44	1.47	1.42	1.435	402200	1.435	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20230714	2.2	2.28	2.08	2.16	75100	2.16	down	down	correct
TRVN.US	Trevena Inc	20230714	0.929	0.94	0.911	0.924	131200	0.924	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230714	9.95	9.95	9.85	9.92	31700	9.92	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230714	27.45	27.45	26.81	26.97	18100	26.97	down	down	correct
TSCO.US	Tractor Supply Company	20230714	217.16	218.42	214.57	214.94	1220100	214.94	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230714	37	37.6	36.91	37.5	1086900	37.5	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20230714	0.708	0.709	0.68	0.691	77200	0.691	down	down	correct
TSIFX.US	TSIFX	20230714	8.49	8.49	8.49	8.49	0	8.49
TSLA.US	Tesla Inc	20230714	277.01	285.3	276.31	281.38	120062369	281.38	up	up	correct
TSP.US	TuSimple Holdings Inc	20230714	2.35	2.365	2.25	2.28	1078600	2.28	down	up	incorrect
TSRI.US	TSR Inc	20230714	6.57	6.6	6.57	6.6	800	6.6	up	up	correct
TSVT.US	2seventy bio Inc	20230714	10.65	10.65	10.12	10.28	356000	10.28	down	down	correct
TTCF.US	Tattooed Chef Inc	20230714	0.0988	0.124	0.0919	0.1032	1637129	0.1032	up	up	correct
TTD.US	The Trade Desk Inc	20230714	87.72	91.15	87.66	88	31281800	88	up	up	correct
TTEC.US	TTEC Holdings Inc	20230714	34.27	34.48	33.88	34.19	142800	34.19	down	down	correct
TTEK.US	Tetra Tech Inc	20230714	167.25	171.04	167.1	170.61	192700	170.61	up	up	correct
TTGT.US	TechTarget Inc	20230714	32.98	32.98	31.98	32.84	144300	32.84	down	down	correct
TTMI.US	TTM Technologies Inc	20230714	13.95	13.99	13.62	13.88	390700	13.88	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20230714	0.64	0.64	0.6	0.64	26200	0.64
TTOO.US	T2 Biosystems Inc	20230714	0.113	0.12	0.108	0.111	35353400	0.111	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230714	5.9	5.93	5.78	5.89	81800	5.89	down	down	correct
TTWO.US	Take	20230714	149.29	150.4	148.84	150	938100	150	up	up	correct
TURN.US	180 Degree Capital Corp	20230714	4.45	4.49	4.39	4.49	23900	4.49	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230714	5.13	5.13	4.96	4.97	119500	4.97	down	down	correct
TVTX.US	Travere Therapeutics Inc	20230714	15.53	15.53	15.08	15.31	384589	15.31	down	down	correct
TW.US	Tradeweb Markets Inc	20230714	68.48	69.74	68.41	69.26	776300	69.26	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20230714	10.17	10.17	10.17	10.17	100	10.17
TWCBU.US	Bilander Acquisition Corp. Unit	20230714	10.2	10.2	10.2	10.2	0	10.2
TWCBW.US	Bilander Acquisition Corp. Warrant	20230714	0.04	0.04	0.04	0.04	689	0.04
TWIN.US	Twin Disc Incorporated	20230714	11.25	11.32	11.25	11.25	4700	11.25
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230714	7.84	7.97	7.57	7.66	816800	7.66	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20230714	10.305	10.305	10.305	10.305	300	10.305
TWNK.US	Hostess Brands Inc	20230714	24.5	24.645	24.325	24.6	605100	24.6	up	up	correct
TWOU.US	2U Inc	20230714	4.05	4.2	3.89	3.97	722700	3.97	down	down	correct
TWST.US	Twist Bioscience Corporation	20230714	23.54	24.17	22.8	23.3	962200	23.3	down	down	correct
TXG.US	10x Genomics Inc	20230714	57.68	58.75	56.99	58.1	1059400	58.1	up	up	correct
TXMD.US	TherapeuticsMD Inc	20230714	3.95	4.02	3.9	3.93	11500	3.93	down	down	correct
TXN.US	Texas Instruments Incorporated	20230714	181.61	183.03	180.33	180.85	3701000	180.85	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20230714	114.48	115.75	113.92	114.01	805200	114.01	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20230714	15.36	15.36	13.87	14.62	55600	14.62	down	down	correct
TZOO.US	Travelzoo	20230714	8.47	8.7	8.35	8.55	68000	8.55	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20230714	55.39	55.4	52.96	53.34	7535600	53.34	down	up	incorrect
UBCP.US	United Bancorp Inc	20230714	12.09	12.09	12	12.07	3600	12.07	down	down	correct
UBFO.US	United Security Bancshares	20230714	6.68	6.75	6.53	6.74	7500	6.74	up	down	incorrect
UBOH.US	United Bancshares Inc	20230714	18.6	18.6	18.6	18.6	0	18.6
UBSI.US	United Bankshares Inc	20230714	30.16	30.16	28.79	29.09	1192800	29.09	down	down	correct
UBX.US	Unity Biotechnology Inc	20230714	3.17	3.22	3	3.05	107100	3.05	down	up	incorrect
UCBI.US	United Community Banks Inc	20230714	27.27	27.27	26.69	26.81	950800	26.81	down	up	incorrect
UCBIO.US	United Community Banks Inc	20230714	21.24	21.41	20.15	20.5	18400	20.5	down	down	correct
UCL.US	uCloudlink Group Inc	20230714	2.6	2.6	2.6	2.6	4059	2.6
UCTT.US	Ultra Clean Holdings Inc	20230714	38.22	38.22	37.42	37.68	159100	37.68	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20230714	11.36	11.46	11.06	11.22	278200	11.22	down	down	correct
UEIC.US	Universal Electronics Inc	20230714	10.57	10.82	10.43	10.79	58400	10.79	up	up	correct
UFCS.US	United Fire Group Inc	20230714	22.5	22.5	21.85	22.38	57700	22.38	down	down	correct
UFPI.US	UFP Industries Inc	20230714	98.37	99.76	98.07	99.61	387100	99.61	up	up	correct
UFPT.US	UFP Technologies Inc	20230714	183.83	188.14	183.36	186.85	110100	186.85	up	up	correct
UG.US	United	20230714	8.25	8.3	7.41	7.54	48200	7.54	down	down	correct
UGRO.US	urban	20230714	1.45	1.55	1.45	1.51	134309	1.51	up	up	correct
UHAL.US	AMERCO	20230714	60.78	60.78	59.82	60.12	165700	60.12	down	down	correct
UIHC.US	United Insurance Holdings Corp	20230714	4.3	4.3	4.11	4.15	84400	4.15	down	down	correct
UK.US	Ucommune International Ltd	20230714	0.48	0.51	0.451	0.4635	1180459	0.4635	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20230714	0.0156	0.0298	0.0155	0.0297	4744	0.0297	up	up	correct
ULBI.US	Ultralife Corporation	20230714	5.15	5.17	5	5	10500	5	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230714	9.87	9.91	9.54	9.73	1424300	9.73	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20230714	30.33	30.33	29.68	29.98	22600	29.98	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20230714	475.72	476.38	469.61	472.65	601400	472.65	down	down	correct
UMBF.US	UMB Financial Corporation	20230714	64.39	64.52	61.73	62.51	531700	62.51	down	up	incorrect
UNAM.US	Unico American Corporation	20230714	0.08	0.08	0.08	0.08	100	0.08
UNB.US	Union Bankshares Inc	20230714	22.28	22.4	22.1	22.1	3800	22.1	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230714	1.22	1.261	1.21	1.23	33100	1.23	up	up	correct
UNIT.US	Uniti Group Inc	20230714	5.1	5.1	4.68	4.75	5941600	4.75	down	down	correct
UNTY.US	Unity Bancorp Inc	20230714	23.22	24.47	23.12	24.35	37000	24.35	up	up	correct
UONE.US	Urban One Inc	20230714	5.85	5.86	5.56	5.56	57400	5.56	down	up	incorrect
UONEK.US	Urban One Inc	20230714	5.75	5.78	5.42	5.56	38500	5.56	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20230714	0.371	0.38	0.365	0.369	41800	0.369	down	down	correct
UPLD.US	Upland Software Inc	20230714	4.54	4.54	4.295	4.37	168330	4.37	down	down	correct
UPST.US	Upstart Holdings Inc	20230714	47.45	48.897	45.235	46.53	8747800	46.53	down	up	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20230714	10.71	10.71	10.71	10.71	0	10.71
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230714	0.1031	0.1213	0.0902	0.0978	21718	0.0978	down	down	correct
UPWK.US	Upwork Inc	20230714	10.91	11.09	10.62	10.75	1105100	10.75	down	down	correct
URBN.US	Urban Outfitters Inc	20230714	34.52	34.68	33.82	34.6	977000	34.6	up	up	correct
URGN.US	UroGen Pharma Ltd	20230714	8.99	9.285	8.79	9.19	133700	9.19	up	up	correct
UROY.US	Uranium Royalty Corp	20230714	2.1	2.1	2.02	2.03	463200	2.03	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230714	14.27	14.72	14.18	14.41	23900	14.41	up	up	correct
USAU.US	U.S. Gold Corp	20230714	4.34	4.45	4.25	4.29	123700	4.29	down	down	correct
USCB.US	US Century Bank	20230714	10.82	11.09	10.6	10.97	16200	10.97	up	down	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20230714	10.6	10.6	10.6	10.6	0	10.6
USEG.US	U.S. Energy Corp	20230714	1.45	1.46	1.42	1.42	22700	1.42	down	down	correct
USIO.US	Usio Inc	20230714	1.77	1.84	1.77	1.79	12700	1.79	up	up	correct
USLM.US	United States Lime & Minerals Inc	20230714	210.29	210.29	204.04	209.42	5800	209.42	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20230714	26.63	26.63	26.63	26.63	0	26.63
USQSX.US	USQ Core Real Estate Fund	20230714	26.69	26.69	26.69	26.69	0	26.69
UTHR.US	United Therapeutics Corporation	20230714	230.64	233.32	229.93	232	263200	232	up	up	correct
UTMD.US	Utah Medical Products Inc	20230714	94.55	99	94.5	98.75	37800	98.75	up	up	correct
UTME.US	United Time Technology Co. Ltd	20230714	2.4	2.64	2.2	2.46	5102800	2.46	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230714	0.247	0.305	0.242	0.304	2948500	0.304	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20230714	3.35	3.75	3.3	3.75	5300	3.75	up	up	correct
UVSP.US	Univest Financial Corporation	20230714	18.67	18.67	18.1	18.4	66000	18.4	down	down	correct
UXIN.US	Uxin Limited	20230714	1.77	1.81	1.54	1.66	336000	1.66	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230714	30.86	30.86	30.17	30.37	5900	30.37	down	down	correct
VACC.US	Vaccitech plc	20230714	2.23	2.27	2.2	2.24	6500	2.24	up	up	correct
VALN.US	Valneva SE	20230714	15.9	16.233	15.11	15.545	3500	15.545	down	down	correct
VALU.US	Value Line Inc	20230714	46.21	48.41	46.16	46.16	3200	46.16	down	up	incorrect
VAQC.US	Vector Acquisition Corporation II	20230714	10.3	10.3	10.3	10.3	100	10.3
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230714	2.37	2.43	2.29	2.38	91800	2.38	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230714	44.4	44.4	44.4	44.4	100	44.4
VBIV.US	VBI Vaccines Inc	20230714	1.31	1.36	1.19	1.33	1209000	1.33	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230714	0.31	0.31	0.281	0.294	1237400	0.294	down	down	correct
VBNK.US	VersaBank Common Shares	20230714	7.76	7.8	7.67	7.8	2800	7.8	up	up	correct
VBTX.US	Veritex Holdings Inc	20230714	19.24	19.5	18.56	18.78	295300	18.78	down	up	incorrect
VC.US	Visteon Corporation	20230714	155.7	156.66	153.44	155.64	418500	155.64	down	down	correct
VCEL.US	Vericel Corporation	20230714	38.84	39.26	38.05	39.02	272500	39.02	up	up	correct
VCMIX.US	Versus Capital Multi	20230714	27.46	27.46	27.46	27.46	0	27.46
VCNX.US	Vaccinex Inc	20230714	0.32	0.32	0.3	0.31	121900	0.31	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20230714	27.8	27.8	27.8	27.8	0	27.8
VCTR.US	Victory Capital Holdings Inc	20230714	33.73	33.77	33.34	33.66	338100	33.66	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230714	10.29	10.29	10.29	10.29	100	10.29
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230714	10.275	10.275	10.275	10.275	0	10.275
VCYT.US	Veracyte Inc	20230714	28.64	29.17	28.27	28.81	747100	28.81	up	up	correct
VECO.US	Veeco Instruments Inc	20230714	25.73	25.86	25.43	25.71	372000	25.71	down	down	correct
VECT.US	VectivBio Holding AG	20230714	16.85	16.85	16.85	16.85	0	16.85
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230714	2.28	2.28	2.119	2.14	11600	2.14	down	up	incorrect
VEON.US	VEON Ltd	20230714	19.34	19.59	19.25	19.37	13600	19.37	up	up	correct
VERA.US	Vera Therapeutics Inc	20230714	16.85	17.15	16.445	16.94	163600	16.94	up	up	correct
VERB.US	Verb Technology Company Inc	20230714	1.23	1.29	1.22	1.25	103100	1.25	up	up	correct
VERI.US	Veritone Inc	20230714	4.37	4.41	4.05	4.08	283900	4.08	down	down	correct
VERO.US	Venus Concept Inc	20230714	2.31	2.31	2.02	2.02	6200	2.02	down	down	correct
VERU.US	Veru Inc	20230714	1.23	1.26	1.2	1.22	545300	1.22	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230714	20.38	20.64	19.256	19.94	697100	19.94	down	down	correct
VERX.US	Vertex Inc	20230714	18.9	19	18.55	18.78	215300	18.78	down	down	correct
VERY.US	Vericity Inc	20230714	6.96	7.38	6.95	7.2	5100	7.2	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20230714	0.88	0.92	0.847	0.851	54800	0.851	down	down	correct
VFF.US	Village Farms International Inc	20230714	0.631	0.64	0.603	0.615	594600	0.615	down	up	incorrect
VFLEX.US	VFLEX	20230714	26.32	26.32	26.32	26.32	0	26.32
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230714	10.7	10.7	10.7	10.7	0	10.7
VIA.US	Via Renewables Inc	20230714	7.82	7.86	6.63	6.63	73700	6.63	down	down	correct
VIASP.US	Via Renewables Inc	20230714	12.07	12.556	11.61	11.89	26100	11.89	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20230714	11.4	11.4	10.88	11.11	1964900	11.11	down	down	correct
VICR.US	Vicor Corporation	20230714	58.39	58.76	57.31	58.33	453400	58.33	down	down	correct
VIEW.US	View Inc	20230714	0.162	0.175	0.153	0.157	1106400	0.157	down	down	correct
VIEWW.US	View Inc	20230714	0.011	0.0118	0.0096	0.0113	21434	0.0113	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20230714	10.53	10.53	10.53	10.53	0	10.53
VINC.US	Vincerx Pharma Inc	20230714	1.31	1.32	1.18	1.25	64900	1.25	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230714	0.522	0.537	0.5	0.51	64900	0.51	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20230714	9.96	10.22	9.805	9.915	178000	9.915	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230714	0.9	0.95	0.89	0.94	21600	0.94	up	up	correct
VIR.US	Vir Biotechnology Inc	20230714	23.36	23.36	22.76	23.09	673000	23.09	down	down	correct
VIRC.US	Virco Mfg. Corporation	20230714	3.97	4.06	3.95	4.01	8300	4.01	up	up	correct
VIRI.US	Virios Therapeutics Inc	20230714	2.11	2.42	2.04	2.42	1749400	2.42	up	up	correct
VIRT.US	Virtu Financial Inc	20230714	18.21	18.21	17.76	17.76	663500	17.76	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230714	1.45	1.49	1.44	1.45	62000	1.45
VISL.US	Vislink Technologies Inc	20230714	6.1	6.1	5.87	5.9	2900	5.9	down	down	correct
VITL.US	Vital Farms Inc	20230714	11.25	11.25	10.23	10.26	2791400	10.26	down	down	correct
VIVE.US	Viveve Medical Inc	20230714	0.002	0.002	0.002	0.002	1200	0.002
VJET.US	voxeljet AG	20230714	1.75	1.93	1.72	1.74	27400	1.74	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230714	15.81	15.82	15.31	15.58	1075200	15.58	down	down	correct
VLCN.US	Volcon Inc. Common stock	20230714	0.68	0.69	0.66	0.672	57000	0.672	down	up	incorrect
VLGEA.US	Village Super Market Inc	20230714	22.9	23.25	22.51	23.04	26900	23.04	up	up	correct
VLN.US	WT	20230714	0.15	0.15	0.1374	0.1483	12134	0.1483	down	down	correct
VLY.US	Valley National Bancorp	20230714	8.53	8.54	8.12	8.21	3570400	8.21	down	down	correct
VLYPO.US	Valley National Bancorp	20230714	24.11	24.2	23.98	24.18	5700	24.18	up	up	correct
VLYPP.US	Valley National Bancorp	20230714	19.15	19.34	19.05	19.27	24300	19.27	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230714	3.55	3.6	3.44	3.6	47200	3.6	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20230714	9.19	9.39	9.14	9.35	64700	9.35	up	down	incorrect
VMEO.US	Vimeo Inc	20230714	4.36	4.365	4.18	4.2	786800	4.2	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20230714	6.07	6.11	5.93	6.03	380600	6.03	down	down	correct
VNET.US	21Vianet Group Inc	20230714	2.91	2.94	2.75	2.78	715200	2.78	down	down	correct
VNO.US	PO	20230714	13.15	13.32	12.74	12.83	48378	12.83	down	down	correct
VNOM.US	Viper Energy Partners LP	20230714	26.38	26.42	25.44	25.44	302100	25.44	down	down	correct
VOD.US	Vodafone Group Plc	20230714	9.62	9.62	9.52	9.57	5426300	9.57	down	down	correct
VOR.US	Vor Biopharma Inc	20230714	3.03	3.048	2.84	2.91	82000	2.91	down	down	correct
VOXX.US	VOXX International Corporation	20230714	10.5	11.3	10.5	11	116700	11	up	up	correct
VQS.US	Viq Solutions Inc	20230714	0.3427	0.369	0.3427	0.3502	147400	0.3502	up	up	correct
VRA.US	Vera Bradley Inc	20230714	6.28	6.28	6.12	6.27	210200	6.27	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230714	3.974	4.09	3.86	3.91	30600	3.91	down	down	correct
VRAY.US	ViewRay Inc	20230714	0.431	0.435	0.36	0.364	1807500	0.364	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230714	6.89	7.05	6.52	6.69	325200	6.69	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230714	21.22	22.33	21.01	22.22	814502	22.22	up	up	correct
VREX.US	Varex Imaging Corporation	20230714	23.36	23.61	22.99	23.01	287800	23.01	down	up	incorrect
VRM.US	Vroom Inc	20230714	2.18	2.41	1.67	1.83	15366100	1.83	down	down	correct
VRME.US	VerifyMe Inc	20230714	1.37	1.38	1.32	1.335	7600	1.335	down	down	correct
VRNA.US	Verona Pharma plc	20230714	21.85	22.21	21.11	22.09	395000	22.09	up	up	correct
VRNS.US	Varonis Systems Inc	20230714	26.76	26.86	26.27	26.32	420100	26.32	down	down	correct
VRNT.US	Verint Systems Inc	20230714	37.97	38.77	37.84	38.54	495700	38.54	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20230714	0.99	1	0.98	0.98	6600	0.98	down	down	correct
VRRM.US	Verra Mobility Corporation	20230714	20.44	20.565	20.35	20.48	964500	20.48	up	up	correct
VRSK.US	Verisk Analytics Inc	20230714	225.88	229.57	225.5	228.79	732300	228.79	up	up	correct
VRSN.US	VeriSign Inc	20230714	215.71	217.32	215.7	216.63	308100	216.63	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20230714	205.64	207.31	202.95	206.61	40400	206.61	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230714	348.84	353.4	348.18	352.74	961300	352.74	up	up	correct
VS.US	Versus Systems Inc	20230714	0.45	0.46	0.4235	0.4426	170300	0.4426	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230714	11.275	11.275	11.275	11.275	0	11.275
VSAT.US	Viasat Inc	20230714	31.16	31.48	30	30.39	3658500	30.39	down	up	incorrect
VSEC.US	VSE Corporation	20230714	54.41	55.39	53.54	53.78	78000	53.78	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230714	5.86	5.86	5.86	5.86	0	5.86
VSLCX.US	Invesco Senior Loan Fund Class C	20230714	5.87	5.87	5.87	5.87	0	5.87
VSLYX.US	If Inv Snr Fnd Y	20230714	5.86	5.86	5.86	5.86	0	5.86
VSSYW.US	Versus Systems Inc	20230714	0.025	0.027	0.025	0.027	19600	0.027	up	up	correct
VSTA.US	Vasta Platform Limited	20230714	3.45	3.4982	3.36	3.36	1896	3.36	down	down	correct
VSTM.US	Verastem Inc	20230714	9	9.2	8.79	9.08	162600	9.08	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20230714	1.82	1.82	1.72	1.77	92100	1.77	down	down	correct
VTNR.US	Vertex Energy Inc	20230714	6.46	6.46	6.12	6.24	2106200	6.24	down	up	incorrect
VTRS.US	Viatris Inc	20230714	10.19	10.22	10.11	10.16	5646800	10.16	down	up	incorrect
VTRU.US	Vitru Limited	20230714	15.79	15.9	15.4	15.4	8143	15.4	down	down	correct
VTSI.US	VirTra Inc	20230714	7.84	7.84	7.53	7.58	36000	7.58	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230714	0.724	0.735	0.71	0.721	113100	0.721	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230714	35.39	35.86	34.76	35.84	459300	35.84	up	up	correct
VUZI.US	Vuzix Corporation	20230714	5.71	5.74	5.43	5.48	644600	5.48	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230714	0.508	0.52	0.291	0.317	1861200	0.317	down	up	incorrect
VVPR.US	VivoPower International PLC	20230714	0.63	0.648	0.61	0.614	51600	0.614	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230714	0.88	0.95	0.86	0.93	186400	0.93	up	down	incorrect
VXRT.US	Vaxart Inc	20230714	0.77	0.79	0.7542	0.77	1494343	0.77
VYGR.US	Voyager Therapeutics Inc	20230714	9.58	9.66	9.32	9.51	386300	9.51	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20230714	4.36	4.36	4.129	4.22	7700	4.22	down	up	incorrect
VYNT.US	Vyant Bio Inc	20230714	0.185	0.22	0.185	0.2	7384	0.2	up	up	correct
WABC.US	Westamerica Bancorporation	20230714	42.61	42.68	41.77	42.39	141300	42.39	down	down	correct
WAFD.US	Washington Federal Inc	20230714	27.92	27.92	26.64	26.77	705100	26.77	down	down	correct
WAFDP.US	Washington Federal Inc	20230714	14.64	14.77	14.45	14.595	79900	14.595	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20230714	2.11	2.25	2.09	2.11	66600	2.11
WAL.US	PA	20230714	15	15	14.33	14.47	7459	14.47	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230714	6.88	6.88	6.58	6.75	27700	6.75	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20230714	0.53	0.53	0.53	0.53	21000	0.53
WASH.US	Washington Trust Bancorp Inc	20230714	27.67	27.67	26.55	27.04	94800	27.04	down	down	correct
WATT.US	Energous Corporation	20230714	0.248	0.251	0.24	0.243	739400	0.243	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230714	2.81	2.84	2.62	2.69	11300	2.69	down	down	correct
WB.US	Weibo Corporation	20230714	14.18	14.43	13.9	14.1	672700	14.1	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230714	29.74	29.88	29.16	29.2	9534200	29.2	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230714	33.79	33.98	33.11	33.21	1330000	33.21	down	down	correct
WDAY.US	Workday Inc	20230714	219.23	224.16	219.19	223.91	1648800	223.91	up	down	incorrect
WDC.US	Western Digital Corporation	20230714	39.2	40.97	38.34	39.66	7874000	39.66	up	down	incorrect
WDFC.US	WD	20230714	223.03	226.44	221.59	224.56	120800	224.56	up	up	correct
WE.US	WT	20230714	0.0295	0.0303	0.0283	0.0297	121422	0.0297	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230714	9.36	9.36	9.36	9.36	0	9.36
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230714	10.09	10.09	10.09	10.09	0	10.09
WEJO.US	Wejo Group Limited Common Shares	20230714	0.026	0.0375	0.0237	0.0284	617133	0.0284	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20230714	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230714	21.31	21.37	21.12	21.36	2898700	21.36	up	up	correct
WERN.US	Werner Enterprises Inc	20230714	43.5	43.67	43.05	43.32	454100	43.32	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230714	9.96	9.96	9.96	9.96	0	9.96
WEYS.US	Weyco Group Inc	20230714	26.86	27	26.12	26.31	7200	26.31	down	down	correct
WFC.US	PD	20230714	17.31	17.4472	16.96	17	89325	17	down	down	correct
WFCF.US	Where Food Comes From Inc	20230714	14.11	14.53	14.11	14.3	5600	14.3	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230714	16.83	16.83	16.83	16.83	0	16.83
WFRD.US	Weatherford International plc Ordinary Shares	20230714	75.96	76.75	74.98	75.84	741500	75.84	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230714	22.23	22.23	22.23	22.23	0	22.23
WHF.US	WhiteHorse Finance Inc	20230714	13.49	13.5	13.33	13.4	30700	13.4	down	down	correct
WHLM.US	Wilhelmina International Inc	20230714	3.6	3.6	3.55	3.55	3300	3.55	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230714	0.61	0.66	0.591	0.591	37700	0.591	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230714	12	12	12	12	200	12
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230714	1.75	1.75	1.7	1.7	1000	1.7	down	down	correct
WILC.US	G. Willi	20230714	12.58	12.58	12.4	12.4	1100	12.4	down	up	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20230714	1.18	1.18	1.05	1.07	604400	1.07	down	down	correct
WINA.US	Winmark Corporation	20230714	342.77	348.68	337.21	347.23	15800	347.23	up	up	correct
WING.US	Wingstop Inc	20230714	195	197.93	193.08	193.94	330200	193.94	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230714	1.35	1.35	1.31	1.34	71800	1.34	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230714	10.85	10.85	10.85	10.85	0	10.85
WINVU.US	WinVest Acquisition Corp Unit	20230714	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20230714	178.91	178.91	173.2	176.13	188700	176.13	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20230714	1.22	1.23	1.18	1.21	110800	1.21	down	up	incorrect
WISH.US	ContextLogic Inc	20230714	9.31	9.62	8.53	8.55	1094000	8.55	down	down	correct
WIX.US	Wix.com Ltd	20230714	79.84	80.91	78.74	79.38	522000	79.38	down	down	correct
WKEY.US	WISeKey International Holding AG	20230714	4.66	4.95	4.5	4.55	55100	4.55	down	down	correct
WKHS.US	Workhorse Group Inc	20230714	1.14	1.16	0.97	0.989	14964800	0.989	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230714	8.63	9.06	8.63	9.05	74800	9.05	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20230714	3	3	2.81	2.86	167200	2.86	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20230714	0.2783	0.28	0.2601	0.2601	16603	0.2601	down	up	incorrect
WLDN.US	Willdan Group Inc	20230714	19.53	19.84	18.76	19.02	12100	19.02	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20230714	40.39	40.39	39.7	39.75	7000	39.75	down	down	correct
WMG.US	Warner Music Group Corp	20230714	28.6	28.99	28.52	28.87	1468900	28.87	up	up	correct
WMPN.US	William Penn Bancorporation	20230714	10.09	10.13	10.01	10.01	6900	10.01	down	down	correct
WNEB.US	Western New England Bancorp Inc	20230714	6.18	6.18	5.98	6.06	20700	6.06	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230714	0.195	0.195	0.1727	0.1869	301696	0.1869	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230714	9.21	9.235	8.77	8.78	4344700	8.78	down	up	incorrect
WORX.US	SCWorx Corp	20230714	0.302	0.31	0.213	0.276	852600	0.276	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230714	9.01	9.4	8.71	9.25	100000	9.25	up	up	correct
WRAP.US	Wrap Technologies Inc	20230714	1.6	1.61	1.5	1.51	85500	1.51	down	down	correct
WRLD.US	World Acceptance Corporation	20230714	138.5	139.28	135.29	136.75	49100	136.75	down	down	correct
WSBC.US	WesBanco Inc	20230714	26.55	26.55	25.47	25.76	141600	25.76	down	down	correct
WSBCP.US	WesBanco Inc	20230714	23.63	23.93	23.54	23.93	2600	23.93	up	up	correct
WSBF.US	Waterstone Financial Inc	20230714	14.76	14.76	14.37	14.49	33900	14.49	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230714	48.62	48.62	46.77	47.04	2505100	47.04	down	down	correct
WSFS.US	WSFS Financial Corporation	20230714	39.64	39.64	38.35	38.73	174100	38.73	down	up	incorrect
WTBA.US	West Bancorporation Inc	20230714	18.86	18.86	18.29	18.47	18200	18.47	down	down	correct
WTER.US	The Alkaline Water Company Inc	20230714	1.58	1.58	1.5	1.5	64800	1.5	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230714	78.89	78.92	76.25	76.52	556600	76.52	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20230714	22.82	23.36	22.654	22.78	10100	22.78	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20230714	23.83	23.83	23.48	23.51	8900	23.51	down	down	correct
WTW.US	Weight Watchers International Inc	20230714	231.61	232.2	229.42	229.87	433600	229.87	down	down	correct
WVE.US	Wave Life Sciences Ltd	20230714	4.09	4.15	3.96	4.04	182200	4.04	down	down	correct
WVFC.US	WVS Financial Corp	20230714	12.38	12.38	12.38	12.38	0	12.38
WVVI.US	Willamette Valley Vineyards Inc	20230714	5.7	5.74	5.68	5.68	2200	5.68	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20230714	4.62	4.66	4.62	4.66	700	4.66	up	up	correct
WW.US	WW International Inc	20230714	8.24	8.26	7.71	8.05	2736900	8.05	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230714	10.49	10.49	10.49	10.49	0	10.49
WWD.US	Woodward Inc	20230714	119.91	119.91	118.54	119.36	143900	119.36	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20230714	109.85	110.08	108.59	109.51	1455500	109.51	down	up	incorrect
XAIR.US	Beyond Air Inc	20230714	4	4	3.712	3.77	546100	3.77	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20230714	4.16	4.16	3.59	3.64	21200	3.64	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20230714	10.8	10.8	10.8	10.8	300	10.8
XBIT.US	XBiotech Inc	20230714	5.5	5.658	5.17	5.2	39100	5.2	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230714	17.84	17.84	17.84	17.84	0	17.84
XCUR.US	Exicure Inc	20230714	1.4	1.44	1.26	1.36	128200	1.36	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230714	13.33	13.33	13.33	13.33	0	13.33
XEL.US	Xcel Energy Inc	20230714	64.24	64.59	63.61	64.27	2500500	64.27	up	up	correct
XELA.US	Exela Technologies Inc	20230714	5.09	5.128	4.81	4.83	215450	4.83	down	down	correct
XELB.US	Xcel Brands Inc	20230714	1.39	1.41	1.29	1.3	107100	1.3	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230714	38.17	38.87	37.505	38.85	180000	38.85	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20230714	2.6	2.62	2.52	2.54	700800	2.54	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230714	10.42	10.42	10.41	10.41	885	10.41	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20230714	1.89	1.915	1.81	1.88	1906700	1.88	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230714	613.09	613.09	613.09	613.09	0	613.09
XGN.US	Exagen Inc	20230714	2.966	2.989	2.7	2.7	9800	2.7	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230714	8.74	8.74	8.74	8.74	0	8.74
XLO.US	Xilio Therapeutics Inc. Common Stock	20230714	2.72	2.75	2.64	2.65	12900	2.65	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230714	23.31	23.79	22.76	23.69	436200	23.69	up	up	correct
XNCR.US	Xencor Inc	20230714	24.16	25.02	24	24.95	384600	24.95	up	down	incorrect
XNET.US	Xunlei Limited	20230714	2.04	2.04	1.98	2.01	42300	2.01	down	down	correct
XOMA.US	XOMA Corporation	20230714	17	17	16.53	16.55	13547	16.55	down	down	correct
XOMAO.US	XOMA Corporation	20230714	24.204	24.5	24.072	24.15	4400	24.15	down	down	correct
XOMAP.US	XOMA Corporation	20230714	24.85	24.85	24.68	24.71	1000	24.71	down	down	correct
XONE.US	The ExOne Company	20230714	49.69	49.696	49.67	49.68	33200	49.68	down	down	correct
XOS.US	Xos Inc	20230714	0.402	0.41	0.361	0.37	407100	0.37	down	down	correct
XOSWW.US	Xos Equity Warrants	20230714	0.0351	0.0442	0.0351	0.04	15621	0.04	up	up	correct
XP.US	XP Inc	20230714	23.16	23.295	22.5	22.86	4796000	22.86	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230714	10.39	10.39	10.38	10.38	392800	10.38	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20230714	10.38	10.38	10.38	10.38	661	10.38
XPAXW.US	XPAC Acquisition Corp. Warrant	20230714	0.066	0.0661	0.055	0.0621	4986	0.0621	down	down	correct
XPEL.US	XPEL Inc	20230714	83.3	83.88	82.16	82.94	132800	82.94	down	down	correct
XPER.US	Xperi Holding Corporation	20230714	13.03	13.25	12.755	12.94	112700	12.94	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230714	5.86	5.86	5.86	5.86	0	5.86
XRAY.US	DENTSPLY SIRONA Inc	20230714	41.43	41.56	40.77	40.91	1291000	40.91	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230714	0.74	0.74	0.575	0.64	178400	0.64	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230714	16.05	16.08	15.4	15.62	1003400	15.62	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230714	9.71	9.71	9.71	9.71	0	9.71
XSICX.US	Voya Senior Income Fund Class	20230714	9.69	9.69	9.69	9.69	0	9.69
XSIIX.US	ING Senior Incm Fd	20230714	9.67	9.67	9.67	9.67	0	9.67
XSIWX.US	ING Senior Incm Fd	20230714	9.72	9.72	9.72	9.72	0	9.72
XSLCX.US	Invesco Senior Loan Fund Class	20230714	5.86	5.86	5.86	5.86	0	5.86
XTLB.US	XTL Biopharmaceuticals Ltd	20230714	0.97	1.03	0.95	1.02	2300	1.02	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230714	2.47	2.47	2.25	2.32	1350800	2.32	down	down	correct
YELL.US	Yellow Corporation	20230714	1.07	1.09	0.96	1.05	2383000	1.05	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230714	0.897	0.9	0.885	0.899	13000	0.899	up	up	correct
YI.US	111 Inc	20230714	2.8	2.97	2.8	2.87	216800	2.87	up	down	incorrect
YJ.US	Yunji Inc	20230714	1.38	1.43	1.38	1.42	30300	1.42	up	up	correct
YMAB.US	Y	20230714	7.1	7.1	6.86	7.09	89900	7.09	down	down	correct
YNDX.US	Yandex N.V	20230714	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230714	42.49	42.81	42	42.16	31900	42.16	down	down	correct
YQ.US	17 Education & Technology Group Inc	20230714	1.02	1.02	0.905	0.949	42600	0.949	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20230714	1.84	1.84	1.53	1.79	243300	1.79	down	up	incorrect
YTRA.US	Yatra Online Inc	20230714	1.97	2.05	1.97	2	13800	2	up	up	correct
YVR.US	Liquid Media Group Ltd	20230714	0.18	0.18	0.16	0.17	366500	0.17	down	down	correct
YY.US	JOYY Inc	20230714	35.08	35.16	33.88	34.18	474300	34.18	down	down	correct
Z.US	Zillow Group Inc	20230714	54.21	54.61	52.755	53.23	2313300	53.23	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20230714	316.82	317.05	307.87	309.28	298000	309.28	down	down	correct
ZCMD.US	Zhongchao Inc	20230714	1.28	1.28	1.26	1.26	400	1.26	down	down	correct
ZD.US	Ziff Davis Inc.	20230714	74.15	74.75	72.87	73.15	206300	73.15	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230714	0.79	0.84	0.75	0.829	54500	0.829	up	up	correct
ZEUS.US	Olympic Steel Inc	20230714	52.32	52.32	50.19	51.92	72400	51.92	down	down	correct
ZG.US	Zillow Group Inc	20230714	53.58	53.94	52.09	52.39	808300	52.39	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20230714	28.17	28.27	27.255	27.29	4404600	27.29	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230714	10.43	10.43	10.43	10.43	0	10.43
ZION.US	Zions Bancorporation National Association	20230714	32.7	32.7	30.58	30.7	4586200	30.7	down	up	incorrect
ZIONL.US	ZIONL	20230714	24.37	24.55	24.16	24.55	17500	24.55	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230714	25.37	25.37	25	25.36	7600	25.36	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20230714	18.1318	18.3285	18.1318	18.2143	1505	18.2143	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230714	2.16	2.2	2	2.02	12400	2.02	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230714	0.55	0.55	0.55	0.55	300	0.55
ZKIN.US	ZK International Group Co. Ltd	20230714	0.71	0.72	0.671	0.7	40300	0.7	down	down	correct
ZLAB.US	Zai Lab Limited	20230714	27.8	28.045	26.96	27.85	418900	27.85	up	up	correct
ZM.US	Zoom Video Communications Inc	20230714	71.5	71.99	70.19	70.59	3854900	70.59	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20230714	27.61	28.15	26.69	28.12	391500	28.12	up	up	correct
ZS.US	Zscaler Inc	20230714	145.09	148.87	144.38	145.43	2495900	145.43	up	up	correct
ZUMZ.US	Zumiez Inc	20230714	17.42	17.67	17.01	17.65	376900	17.65	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20230714	31.79	102.56	24.9	102.56	324308	102.56	up	down	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20230714	0.3466	0.3602	0.3356	0.3401	116893	0.3401	down	down	correct
ZYXI.US	Zynex Inc	20230714	9.29	9.6	9.18	9.31	148700	9.31	up	down	incorrect