CollectAI

close-nasdaq_stocks

2023/08/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230808	6.34	6.34	6.34	6.34	0	6.34
AACG.US	ATA Creativity Global	20230808	1.25	1.29	1.12	1.22	23400	1.22	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230808	10.5	10.5	10.5	10.5	0	10.5
AACIU.US	Armada Acquisition Corp. I Unit	20230808	10.5	10.5	10.5	10.5	0	10.5
AACIW.US	Armada Acquisition Corp. I Warrant	20230808	0.0683	0.0684	0.0683	0.0684	200	0.0684	up	up	correct
AADI.US	Aadi Bioscience Inc	20230808	5.92	5.945	5.75	5.84	167500	5.84	down	down	correct
AAIDX.US	AAIDX	20230808	19.7	19.7	19.7	19.7	0	19.7
AAL.US	American Airlines Group Inc	20230808	15.8	16.22	15.77	16.18	25107600	16.18	up	down	incorrect
AAME.US	Atlantic American Corporation	20230808	1.9499	1.97	1.82	1.82	21874	1.7998	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20230808	11.63	12.2	11.34	12.19	5693600	12.19	up	up	correct
AAON.US	AAON Inc	20230808	93.3	96.54	92.5	96.39	533916	64.26	up	up	correct
AAPL.US	Apple Inc	20230808	179.69	180.27	177.58	179.8	67823000	179.5575	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20230808	4.76	4.76	4.55	4.56	9400	4.56	down	down	correct
ABCB.US	Ameris Bancorp	20230808	44.03	44.97	43.44	44.6	298800	44.6	up	up	correct
ABCL.US	AbCellera Biologics Inc	20230808	5.86	5.925	5.7	5.89	1998196	5.89	up	down	incorrect
ABCM.US	Abcam plc	20230808	22.45	22.98	22.35	22.48	2476700	22.48	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230808	3	3.02	2.83	2.98	91800	2.98	down	down	correct
ABIO.US	ARCA biopharma Inc	20230808	2.03	2.04	2.01	2.02	4400	2.02	down	down	correct
ABNB.US	Airbnb Inc	20230808	140.52	140.52	137.03	139.55	4685800	139.55	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230808	6.97	7.23	6.73	7	941700	7	up	up	correct
ABR.US	PF	20230808	20.13	20.375	20.13	20.25	3867	20.25	up	up	correct
ABSI.US	Absci Corporation Common Stock	20230808	1.75	1.85	1.62	1.83	326900	1.83	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20230808	2.08	2.08	2.01	2.03	476400	2.03	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230808	2.47	2.55	2.4	2.4	45563	2.4	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230808	26.83	27.15	26.45	26.72	1329400	26.72	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230808	10.88	10.88	10.88	10.88	0	10.88
ACAHU.US	Atlantic Coastal Acquisition Corp	20230808	10.4	10.4	10.4	10.4	0	10.4
ACAHW.US	Atlantic Coastal Acquisition Corp	20230808	0.0234	0.0243	0.02	0.02	13250	0.02	down	down	correct
ACAQ.US	UN	20230808	11.6	11.6	11.6	11.6	0	11.6
ACB.US	Aurora Cannabis Inc	20230808	0.54	0.5649	0.5255	0.5537	4801900	0.5537	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20230808	10.91	10.91	10.91	10.91	100	10.91
ACCD.US	Accolade Inc	20230808	14.07	14.74	13.94	14.67	438397	14.67	up	up	correct
ACER.US	Acer Therapeutics Inc	20230808	0.7702	0.809	0.74	0.7601	155041	0.7601	down	down	correct
ACET.US	Adicet Bio Inc	20230808	2.25	2.29	2.161	2.2	916700	2.2	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20230808	77.52	78.18	76.19	76.35	1450300	76.35	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20230808	18.71	19.07	18.71	18.91	40900	18.91	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20230808	22.44	22.59	22.44	22.52	5100	22.52	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230808	76.86	76.86	75.74	76.34	285700	76.34	down	down	correct
ACHL.US	Achilles Therapeutics plc	20230808	1	1	0.981	1	22235	1
ACHV.US	Achieve Life Sciences Inc	20230808	5.36	5.49	5.35	5.42	40800	5.42	up	up	correct
ACIU.US	AC Immune SA	20230808	2.94	3.12	2.91	3.11	81000	3.11	up	up	correct
ACIW.US	ACI Worldwide Inc	20230808	23.79	23.815	23.185	23.75	486868	23.75	down	down	correct
ACLS.US	Axcelis Technologies Inc	20230808	177.3	179.13	174.01	177.33	515300	177.33	up	down	incorrect
ACMR.US	ACM Research Inc	20230808	13.31	13.87	12.98	13.6	928100	13.6	up	up	correct
ACNB.US	ACNB Corporation	20230808	34.42	34.694	33.665	34.51	23902	34.51	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230808	17.21	17.51	16	16.5	11700	16.5	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20230808	9.11	9.37	8.65	8.66	555000	8.66	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20230808	0.96	0.99	0.94	0.95	74100	0.95	down	up	incorrect
ACST.US	Acasti Pharma Inc	20230808	2.36	2.48	2.31	2.41	38500	2.41	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230808	29.22	29.49	28.98	29.47	159700	29.47	up	up	correct
ACTG.US	Acacia Research Corporation	20230808	3.72	3.97	3.72	3.88	311400	3.88	up	up	correct
ACVA.US	ACV Auctions Inc	20230808	17.2	17.2	15.913	16.65	2906800	16.65	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230808	2.015	2.015	1.78	1.83	40200	1.83	down	down	correct
ADAG.US	Adagene Inc	20230808	1.37	1.37	1.305	1.344	2000	1.344	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20230808	0.86	0.874	0.845	0.86	413400	0.86
ADBE.US	Adobe Inc	20230808	523.99	524.58	515.25	520.6	2626100	520.6	down	up	incorrect
ADC.US	PA	20230808	17.8	17.8	17.59	17.59	6105	17.4993	down	down	correct
ADER.US	26 Capital Acquisition Corp	20230808	11.28	11.28	11.28	11.28	85	11.28
ADERU.US	26 Capital Acquisition Corp	20230808	10.8	10.8	10.8	10.8	0	10.8
ADERW.US	26 Capital Acquisition Corp	20230808	0.1202	0.141	0.1202	0.1239	11109	0.1239	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20230808	2.4	2.63	2.36	2.63	78200	2.63	up	up	correct
ADI.US	Analog Devices Inc	20230808	187	187.36	183.75	186.61	2939500	186.61	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20230808	5.76	6.138	5.03	5.69	163804	5.69	down	down	correct
ADMA.US	ADMA Biologics Inc	20230808	4.12	4.16	4.06	4.14	1555300	4.14	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20230808	1.3	1.43	1.3	1.36	1896600	1.36	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20230808	0.8	0.8	0.72	0.772	411200	0.772	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20230808	0.091	0.1045	0.091	0.0954	12433	0.0954	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230808	11.25	11.35	11.24	11.35	17600	11.35	up	up	correct
ADOCR.US	Edoc Acquisition Corp	20230808	0.1295	0.1295	0.0981	0.1115	104	0.1115	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20230808	0.011	0.011	0.011	0.011	208	0.011
ADP.US	Automatic Data Processing Inc	20230808	249.49	250.7	247.26	248.34	1068600	248.34	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230808	6.6	6.67	6.45	6.65	938300	6.65	up	up	correct
ADSK.US	Autodesk Inc	20230808	200.9	203.96	198.86	203.23	1227000	203.23	up	up	correct
ADTN.US	ADTRAN Inc	20230808	7.25	7.65	7	7.58	1726096	7.4964	up	up	correct
ADTX.US	Aditxt Inc	20230808	0.3811	0.3811	0.352	0.37	1197	14.8	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230808	93.93	94.66	93.55	94.47	80600	94.47	up	up	correct
ADV.US	Advantage Solutions Inc	20230808	2.64	2.675	2.57	2.65	329800	2.65	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230808	1.796	1.91	1.75	1.85	449600	1.85	up	up	correct
ADVWW.US	Advantage Solutions Inc	20230808	0.1787	0.1791	0.165	0.165	1310	0.165	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20230808	0.6	0.6	0.52	0.537	78700	0.537	down	down	correct
ADXS.US	Advaxis Inc	20230808	1.15	1.19	1.15	1.19	1554	1.19	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230808	10.44	10.44	10.44	10.44	0	10.44
AEHL.US	Antelope Enterprise Holdings Limited	20230808	0.68	0.7	0.64	0.68	164500	0.68
AEHR.US	Aehr Test Systems	20230808	47.75	48.67	46.6	48.05	588200	48.05	up	up	correct
AEI.US	Alset EHome International Inc	20230808	1.52	1.52	1.4721	1.49	14700	1.49	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230808	115	115.712	113.38	115.03	158842	114.9253	up	up	correct
AEL.US	PB	20230808	23.19	23.19	23.0336	23.105	7237	22.6917	down	down	correct
AEMD.US	Aethlon Medical Inc	20230808	0.32	0.35	0.32	0.33	49000	0.33	up	up	correct
AEP.US	American Electric Power Company Inc	20230808	80.63	81.07	79.7	80.82	3797400	79.99	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20230808	48.1	48.23	47.6	47.98	316500	47.2236	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230808	0.62	0.64	0.6	0.6	11700	0.6	down	down	correct
AEYE.US	AudioEye Inc	20230808	5.59	5.59	5.2	5.43	17000	5.43	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230808	2.86	3.09	2.82	2.94	54600	2.94	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230808	14.5	14.54	13.76	13.8	9000	13.8	down	down	correct
AFCG.US	AFC Gamma Inc	20230808	13.37	13.47	13.04	13.05	163900	13.05	down	down	correct
AFIB.US	Acutus Medical Inc	20230808	0.685	0.76	0.64	0.644	442900	0.644	down	down	correct
AFMD.US	Affimed N.V	20230808	0.56	0.59	0.535	0.579	572600	0.579	up	up	correct
AFRM.US	Affirm Holdings Inc	20230808	15.04	15.83	14.92	15.8	12455300	15.8	up	up	correct
AFYA.US	Afya Limited	20230808	15.05	15.43	15.01	15.36	153400	15.36	up	up	correct
AGBA.US	AGBA Acquisition Limited	20230808	1.05	1.06	0.934	0.952	332100	0.952	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20230808	0.04	0.05	0.0355	0.05	1222	0.05	up	up	correct
AGEN.US	Agenus Inc	20230808	1.37	1.38	1.18	1.25	8313100	1.25	down	up	incorrect
AGFY.US	Agrify Corporation	20230808	2.76	3.02	2.68	2.99	38300	2.99	up	up	correct
AGIL.US	AgileThought Inc	20230808	0.752	0.774	0.711	0.74	29700	0.74	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20230808	25.37	26.06	25.2	26	523100	26	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230808	0.439	0.471	0.41	0.461	1728700	0.461	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20230808	1.68	1.68	1.68	1.68	300	1.68
AGNC.US	AGNC Investment Corp	20230808	9.92	10.05	9.82	10.03	7964600	10.03	up	up	correct
AGNCM.US	AGNC Investment Corp	20230808	22.977	23.25	22.89	22.94	15300	22.94	down	down	correct
AGNCN.US	AGNC Investment Corp	20230808	25.56	25.6	25.43	25.44	8200	25.44	down	down	correct
AGNCO.US	AGNC Investment Corp	20230808	23.28	23.36	23.1	23.26	23300	23.26	down	down	correct
AGNCP.US	AGNC Investment Corp.	20230808	20.96	21.19	20.93	20.93	40400	20.93	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230808	0.138	0.148	0.133	0.145	8093000	0.145	up	down	incorrect
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20230808	0.0294	0.0325	0.0213	0.0216	15091	0.0216	down	down	correct
AGRX.US	Agile Therapeutics Inc	20230808	2.747	2.76	2.49	2.59	56200	2.59	down	down	correct
AGYS.US	Agilysys Inc	20230808	73.85	74.27	72.9	73.41	156100	73.41	down	down	correct
AHCO.US	AdaptHealth Corp	20230808	14.63	15.37	14.32	14.68	3763200	14.68	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20230808	0.94	0.94	0.94	0.94	700	0.94
AIHS.US	Senmiao Technology Limited	20230808	0.553	0.553	0.511	0.512	14800	0.512	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230808	7.09	7.15	6.78	7.1	205100	7.1	up	up	correct
AIRG.US	Airgain Inc	20230808	4.74	4.85	4.68	4.8	25900	4.8	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230808	8.61	8.75	8.43	8.5	64000	8.5	down	down	correct
AIRT.US	Air T Inc	20230808	21.6	22.25	21	21	4500	21	down	down	correct
AIRTP.US	Air T Inc	20230808	23.87	23.87	23.3	23.3	800	22.8	down	down	correct
AKAM.US	Akamai Technologies Inc	20230808	94.37	95.29	93.56	94.95	2546100	94.95	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230808	1.52	1.62	1.42	1.56	1669800	1.56	up	up	correct
AKRO.US	Akero Therapeutics Inc	20230808	43.55	43.7	41.635	42.97	779200	42.97	down	down	correct
AKTS.US	Akoustis Technologies Inc	20230808	2.17	2.27	2.11	2.27	647300	2.27	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230808	0.274	0.274	0.249	0.2504	17447	5.008	down	down	correct
AKU.US	Akumin Inc	20230808	0.182	0.19	0.182	0.184	113200	0.184	up	up	correct
AKYA.US	Akoya Biosciences Inc	20230808	6.34	6.51	6.13	6.51	139700	6.51	up	down	incorrect
ALCO.US	Alico Inc	20230808	24.87	25.1	24.69	24.89	23200	24.89	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20230808	7.48	7.82	7.35	7.44	1331200	7.44	down	down	correct
ALEC.US	Alector Inc	20230808	7.27	7.51	7.1	7.42	568200	7.42	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20230808	41.68	41.68	40	41.34	2339000	41.34	down	down	correct
ALGN.US	Align Technology Inc	20230808	357.57	359.13	353.53	357.75	536400	357.75	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230808	0.965	0.98	0.901	0.94	154800	0.94	down	down	correct
ALGT.US	Allegiant Travel Company	20230808	109.2	110.695	108.08	110.13	190271	109.4964	up	up	correct
ALHC.US	Alignment Healthcare Inc	20230808	6.48	6.65	6.24	6.63	891300	6.63	up	up	correct
ALIM.US	Alimera Sciences Inc	20230808	3.04	3.15	3.026	3.03	9200	3.03	down	down	correct
ALKS.US	Alkermes plc	20230808	28.06	28.46	28.01	28.18	1915500	28.18	up	up	correct
ALKT.US	Alkami Technology Inc	20230808	16.14	16.28	15.61	15.91	201800	15.91	down	down	correct
ALLK.US	Allakos Inc	20230808	5.07	5.45	5.07	5.39	698300	5.39	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20230808	4.29	4.55	4.12	4.46	3053800	4.46	up	up	correct
ALLT.US	Allot Ltd	20230808	2.43	2.47	2.31	2.42	147600	2.42	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20230808	184.54	186.9	182.72	184.84	488400	184.84	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230808	10.68	10.68	10.68	10.68	0	10.68
ALOT.US	AstroNova Inc	20230808	14.04	14.04	13.77	13.8	3000	13.8	down	up	incorrect
ALPN.US	Alpine Immune Sciences Inc	20230808	13.66	14.355	13.66	13.84	590100	13.84	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230808	1.63	1.685	1.49	1.515	395600	1.515	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20230808	50.48	50.75	49.33	49.76	149200	49.76	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20230808	1.656	1.67	1.651	1.655	2400	1.655	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20230808	20.02	20.25	19.82	20.25	16105	20.25	up	down	incorrect
ALT.US	Altimmune Inc	20230808	3.05	3.16	2.99	3.01	1532100	3.01	down	down	correct
ALTO.US	Alto Ingredients Inc	20230808	3.97	4.43	3.78	4.36	3751900	4.36	up	up	correct
ALTR.US	Altair Engineering Inc	20230808	62.5	62.68	61.35	62.07	298000	62.07	down	down	correct
ALTU.US	Altitude Acquisition Corp	20230808	10.02	10.02	10	10	800	10	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20230808	10.04	10.04	10.04	10.04	0	10.04
ALTUW.US	Altitude Acquisition Corp	20230808	0.05	0.052	0.05	0.05	35400	0.05
ALVR.US	AlloVir Inc	20230808	2.96	3.05	2.86	3.03	252500	3.03	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20230808	5.14	5.315	5.02	5.03	61100	5.03	down	down	correct
ALYA.US	Alithya Group Inc	20230808	1.74	1.75	1.71	1.75	7800	1.75	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20230808	0.402	0.42	0.387	0.391	140000	0.391	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230808	19.58	19.68	19.14	19.62	62400	19.62	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230808	10.71	10.743	10.7	10.74	5900	10.74	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20230808	10.555	10.555	10.555	10.555	0	10.555
AMAOW.US	American Acquisition Opportunity Inc	20230808	0.0545	0.0572	0.0545	0.0572	2800	0.0572	up	up	correct
AMAT.US	Applied Materials Inc	20230808	148.15	148.31	145.9	148.01	3443698	147.6897	down	down	correct
AMBA.US	Ambarella Inc	20230808	74.84	74.84	73.08	74.43	317400	74.43	down	down	correct
AMCX.US	AMC Networks Inc	20230808	13.35	13.78	13.04	13.62	336600	13.62	up	up	correct
AMD.US	Advanced Micro Devices Inc	20230808	114.94	115.46	111.41	113.23	54141832	113.23	down	up	incorrect
AMED.US	Amedisys Inc	20230808	91.95	92.05	91.78	91.9	385200	91.9	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20230808	37.67	39.46	34.46	39.25	220900	39.25	up	up	correct
AMGN.US	Amgen Inc	20230808	257.52	263.79	256.5	260.8	5321600	258.7039	up	up	correct
AMKR.US	Amkor Technology Inc	20230808	28.12	28.12	27.06	27.62	677515	27.62	down	down	correct
AMNB.US	American National Bankshares Inc	20230808	43.14	43.54	42	43.37	41100	43.37	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20230808	33.27	33.27	32	32.33	59061	32.3002	down	down	correct
AMPG.US	AmpliTech Group Inc	20230808	2.126	2.181	2.12	2.12	3500	2.12	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20230808	0.509	0.509	0.187	0.36	9700	0.36	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20230808	63.31	65.53	63	65	437900	65	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230808	10.56	10.84	10.35	10.69	659900	10.69	up	up	correct
AMRK.US	A	20230808	38.4	38.4	37.66	37.72	145000	37.72	down	down	correct
AMRN.US	Amarin Corporation plc	20230808	1.14	1.17	1.13	1.17	1271600	1.17	up	up	correct
AMRS.US	Amyris Inc	20230808	0.57	0.57	0.42	0.45	21673100	0.45	down	down	correct
AMSC.US	American Superconductor Corporation	20230808	8.73	9.4	8.45	8.7	4138500	8.7	down	down	correct
AMSF.US	AMERISAFE Inc	20230808	54.05	54.34	53.61	54.11	55300	54.11	up	down	incorrect
AMST.US	Amesite Inc	20230808	3.75	3.858	3.72	3.8	17000	3.8	up	up	correct
AMSWA.US	American Software Inc	20230808	11.31	11.36	11.22	11.26	156900	11.1494	down	down	correct
AMTB.US	Amerant Bancorp Inc	20230808	20.33	20.75	19.71	20.64	46664	20.5479	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20230808	0.29	0.315	0.29	0.31	13400	0.31	up	up	correct
AMTX.US	Aemetis Inc	20230808	6.86	7.2	6.79	7.13	366400	7.13	up	down	incorrect
AMWD.US	American Woodmark Corporation	20230808	75.4	75.9	73.68	74.31	68200	74.31	down	down	correct
AMZN.US	Amazon.com Inc	20230808	140.62	140.84	138.42	139.94	51710500	139.94	down	down	correct
ANAB.US	AnaptysBio Inc	20230808	19.06	19.77	18.01	18.95	2098400	18.95	down	down	correct
ANDE.US	The Andersons Inc	20230808	51.67	52.29	50.67	52.2	228579	52.2	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20230808	2.664	3.03	2.664	2.75	8800	2.75	up	up	correct
ANGI.US	Angi Inc	20230808	3.86	3.92	3.71	3.87	1066800	3.87	up	down	incorrect
ANGO.US	AngioDynamics Inc	20230808	8.36	8.36	8.08	8.24	337200	8.24	down	down	correct
ANIK.US	Anika Therapeutics Inc	20230808	21	21.25	20.34	21.05	109200	21.05	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20230808	53.59	56.47	53.28	55.93	148463	55.93	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20230808	3.57	3.69	3.42	3.53	80600	3.53	down	down	correct
ANNX.US	Annexon Inc	20230808	3.38	3.42	3.27	3.34	694900	3.34	down	down	correct
ANSS.US	ANSYS Inc	20230808	304.42	304.58	298.44	302.39	430300	302.39	down	down	correct
ANTE.US	AirNet Technology Inc	20230808	1.23	1.23	1.23	1.23	1400	1.23
ANY.US	Sphere 3D Corp	20230808	2.16	2.24	2.1	2.24	177900	2.24	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20230808	10.31	10.31	10.31	10.31	100	10.31
ANZUU.US	Anzu Special Acquisition Corp I	20230808	10.31	10.31	10.31	10.31	0	10.31
ANZUW.US	Anzu Special Acquisition Corp I	20230808	0.0456	0.047	0.0456	0.047	222	0.047	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230808	33	33.74	32.85	33.56	178300	33.56	up	up	correct
AOUT.US	American Outdoor Brands Inc	20230808	9.11	9.11	8.83	9.07	23900	9.07	down	down	correct
APA.US	APA Corporation	20230808	41.25	43.46	41.21	43.33	5452900	43.33	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230808	10.93	10.93	10.93	10.93	0	10.93
APDN.US	Applied DNA Sciences Inc	20230808	1.58	1.58	1.48	1.55	46100	1.55	down	down	correct
APEI.US	American Public Education Inc	20230808	5.19	5.37	4.98	5.37	47800	5.37	up	down	incorrect
API.US	Agora Inc	20230808	2.94	3.01	2.9	3.01	268934	3.01	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20230808	23.6	25.009	22.9	24.11	6041100	24.11	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20230808	1.62	1.62	1.46	1.54	322500	1.54	down	down	correct
APM.US	Aptorum Group Limited	20230808	1.91	1.92	1.9	1.92	4700	1.92	up	down	incorrect
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230808	10.32	10.32	10.32	10.32	0	10.32
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230808	10.31	10.31	10.31	10.31	0	10.31
APOG.US	Apogee Enterprises Inc	20230808	49.64	49.99	48.94	49.78	126900	49.78	up	up	correct
APP.US	AppLovin Corporation	20230808	30.07	30.32	29.6	30.05	1966400	30.05	down	down	correct
APPF.US	AppFolio Inc	20230808	175.57	177.47	173.52	175.16	82400	175.16	down	up	incorrect
APPH.US	AppHarvest Inc	20230808	0.055	0.06	0.052	0.0584	1717063	0.0584	up	up	correct
APPN.US	Appian Corporation	20230808	47.83	48.38	47.09	48.25	246900	48.25	up	up	correct
APPS.US	Digital Turbine Inc	20230808	10.11	10.2	9.55	10.13	2195600	10.13	up	up	correct
APRE.US	Aprea Therapeutics Inc	20230808	3.94	4.31	3.9	4	38200	4	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230808	10.43	10.43	10.43	10.43	0	10.43
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230808	0.1	0.139	0.095	0.139	184269	0.139	up	down	incorrect
APTO.US	Aptose Biosciences Inc	20230808	3.6	3.84	3.6	3.69	26800	3.69	up	up	correct
APTX.US	Aptinyx Inc	20230808	0.0711	0.0724	0.0711	0.0712	307353	0.0712	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20230808	0.542	0.542	0.478	0.493	474900	0.493	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230808	1.86	1.86	1.78	1.78	16400	1.78	down	down	correct
APYX.US	Apyx Medical Corporation	20230808	4.63	4.7	4.39	4.45	573500	4.45	down	down	correct
AQB.US	AquaBounty Technologies Inc	20230808	0.26	0.29	0.257	0.285	796900	0.285	up	up	correct
AQMS.US	Aqua Metals Inc	20230808	1.2	1.21	1.1	1.14	876700	1.14	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20230808	2.17	2.17	1.77	1.94	771200	1.94	down	down	correct
ARAV.US	Aravive Inc	20230808	0.24	0.241	0.223	0.226	7293400	0.226	down	down	correct
ARAY.US	Accuray Incorporated	20230808	4.16	4.22	4.06	4.1	1020100	4.1	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230808	2.82	2.98	2.74	2.84	145200	2.84	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20230808	0.3075	0.3075	0.2888	0.2953	700	0.2953	down	down	correct
ARBG.US	Aequi Acquisition Corp	20230808	10.24	10.24	10.24	10.24	0	10.24
ARBGU.US	Aequi Acquisition Corp	20230808	10.26	10.26	10.26	10.26	0	10.26
ARBK.US	Argo Blockchain plc American Depositary Shares	20230808	1.33	1.45	1.3	1.43	818000	1.43	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230808	7.206	7.295	7.165	7.2	2300	7.2	down	down	correct
ARCB.US	ArcBest Corporation	20230808	110.32	112.34	109.81	110.05	392300	110.05	down	down	correct
ARCC.US	Ares Capital Corporation	20230808	19.53	19.64	19.42	19.64	1909500	19.64	up	up	correct
ARCE.US	Arco Platform Limited	20230808	12.12	12.13	11.69	11.9	111600	11.9	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20230808	28.27	28.48	25.06	25.73	1276000	25.73	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20230808	0.18	0.185	0.1664	0.18	361765	0.18
ARDX.US	Ardelyx Inc	20230808	3.77	3.92	3.73	3.88	5445500	3.88	up	up	correct
AREC.US	American Resources Corporation	20230808	1.8	1.84	1.76	1.8	146500	1.8
ARGO.US	PA	20230808	23.19	23.2	22.5879	23.2	13934	23.2	up	up	correct
ARGX.US	argenx SE	20230808	485.62	492.88	482.73	487.89	192280	487.89	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20230808	11.5	11.81	11.14	11.6	1191000	11.6	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230808	10.7	10.7	10.7	10.7	0	10.7
ARKO.US	Arko Corp	20230808	7.98	8.095	7.63	7.98	267400	7.9509
ARKOW.US	Arko Corp	20230808	1.32	1.32	1.32	1.32	488	1.32
ARKR.US	Ark Restaurants Corp	20230808	17.72	17.92	17.61	17.71	14100	17.71	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20230808	19.25	19.78	19.25	19.68	393800	19.68	up	up	correct
AROW.US	Arrow Financial Corporation	20230808	20.07	20.39	20	20.23	43800	20.23	up	up	correct
ARQQ.US	Arqit Quantum Inc	20230808	1.03	1.065	1	1.03	949600	1.03
ARQQW.US	Arqit Quantum Inc. Warrants	20230808	0.37	0.37	0.37	0.37	3429	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230808	9.53	9.97	9.44	9.83	816000	9.83	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20230808	10.51	10.51	10.502	10.502	2900	10.502	down	down	correct
ARRWU.US	Arrowroot Acquisition Corp	20230808	10.64	10.64	10.64	10.64	0	10.64
ARRWW.US	Arrowroot Acquisition Corp	20230808	0.202	0.2216	0.202	0.2021	21737	0.2021	up	up	correct
ARRY.US	Array Technologies Inc	20230808	17.43	17.955	17.27	17.88	8330700	17.88	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20230808	10.68	10.68	10.68	10.68	0	10.68
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230808	0.07	0.07	0.0411	0.0672	99601	0.0672	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230808	1.92	2.01	1.92	1.99	8200	1.99	up	up	correct
ARTNA.US	Artesian Resources Corporation	20230808	45.91	46.12	44.37	45.52	29742	45.2445	down	down	correct
ARTW.US	Art's	20230808	2.72	2.73	2.64	2.64	3971	2.64	down	down	correct
ARVL.US	Arrival	20230808	2.14	2.14	2.04	2.14	262200	2.14
ARVN.US	Arvinas Inc	20230808	24.08	24.39	22.45	24.3	419200	24.3	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230808	29.63	29.65	26.93	27.49	2687500	27.49	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230808	10.69	10.69	10.69	10.69	0	10.69
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230808	20.61	20.61	20.61	20.61	0	20.61
ASLE.US	AerSale Corporation	20230808	14.4	14.6	14.2	14.6	560100	14.6	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20230808	2.1	2.12	2.07	2.11	18900	2.11	up	up	correct
ASMB.US	Assembly Biosciences Inc	20230808	1.11	1.11	1.04	1.08	95004	1.08	down	down	correct
ASML.US	ASML Holding N.V	20230808	675.31	680.7	670.46	679.37	746700	679.37	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20230808	57.49	57.625	55.735	55.89	1837973	55.89	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230808	11.523	12.5	11.5	11.85	40600	11.85	up	down	incorrect
ASPAU.US	Abri SPAC I Inc Unit	20230808	11.5	11.5	11.5	11.5	0	11.5
ASPS.US	Altisource Portfolio Solutions S.A	20230808	5.03	5.11	4.85	5.01	76100	5.01	down	down	correct
ASPU.US	Aspen Group Inc	20230808	0.1455	0.1455	0.1455	0.1455	3000	0.1455
ASRT.US	Assertio Holdings Inc	20230808	3.44	3.44	3.08	3.19	3962500	3.19	down	down	correct
ASRV.US	AmeriServ Financial Inc	20230808	3.22	3.29	3.19	3.29	18400	3.29	up	down	incorrect
ASTC.US	Astrotech Corporation	20230808	11.8	11.8	11.52	11.75	1000	11.75	down	down	correct
ASTE.US	Astec Industries Inc	20230808	52.71	53.85	52.26	53.46	92500	53.329	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230808	6.88	6.955	6.72	6.9	505900	6.8519	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20230808	1.25	1.25	1.09	1.12	18927	1.12	down	down	correct
ASTR.US	Astra Space Inc	20230808	0.35	0.353	0.336	0.34	2241500	0.34	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230808	4.29	4.67	4.23	4.63	2202700	4.63	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230808	1.27	1.27	1.22	1.22	20041	1.22	down	down	correct
ASUR.US	Asure Software Inc	20230808	14.68	15.54	14.13	14.87	495294	14.87	up	up	correct
ASYS.US	Amtech Systems Inc	20230808	10.48	10.78	10.27	10.6	19200	10.6	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230808	1.77	1.79	1.64	1.75	1319600	1.75	down	down	correct
ATCOL.US	Atlas Corp	20230808	23.3	23.66	23.28	23.45	3900	23.45	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20230808	16	16.11	15.33	15.35	1268800	15.35	down	down	correct
ATER.US	Aterian Inc	20230808	0.39	0.41	0.381	0.39	1882800	0.39
ATEX.US	Anterix Inc	20230808	30.38	30.81	30.15	30.32	239700	30.32	down	up	incorrect
ATHA.US	Athira Pharma Inc	20230808	2.93	3.07	2.87	2.99	209100	2.99	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20230808	2.82	2.94	2.79	2.94	3200	2.94	up	up	correct
ATHX.US	Athersys Inc	20230808	0.54	0.54	0.4	0.43	956000	0.43	down	down	correct
ATIF.US	ATIF Holdings Limited	20230808	1.59	1.62	1.575	1.6	2700	1.6	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20230808	36.16	37.13	35.58	35.87	23100	35.87	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230808	22.32	22.99	22.21	22.99	3100	22.99	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230808	21.76	22	21.35	21.886	6900	21.886	up	up	correct
ATLO.US	Ames National Corporation	20230808	19.54	19.54	19.2	19.35	23300	19.35	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230808	0.089	0.089	0.089	0.089	0	0.089
ATNF.US	180 Life Sciences Corp	20230808	0.829	0.829	0.69	0.771	140800	0.771	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20230808	0.0099	0.0099	0.009	0.009	1818	0.009	down	up	incorrect
ATNI.US	ATN International Inc	20230808	37.9	38.38	37.29	38.15	28300	38.15	up	down	incorrect
ATOM.US	Atomera Incorporated	20230808	7.59	7.65	7.29	7.46	166900	7.46	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230808	1.05	1.1	1.04	1.07	475100	1.07	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230808	2.24	2.36	2.14	2.27	952500	2.27	up	up	correct
ATRC.US	AtriCure Inc	20230808	54.67	54.67	52.44	52.44	371700	52.44	down	down	correct
ATRI.US	Atrion Corporation	20230808	536.9	564.21	536.9	557.58	4822	557.58	up	up	correct
ATRO.US	Astronics Corporation	20230808	17.4	18.43	17.39	18.11	147600	18.11	up	up	correct
ATSG.US	Air Transport Services Group Inc	20230808	22.33	22.75	22.23	22.7	365100	22.7	up	up	correct
ATVI.US	Activision Blizzard Inc	20230808	91.57	91.79	91.52	91.59	5600500	91.59	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20230808	1.02	1.06	1.01	1.06	20544	1.06	up	up	correct
ATXS.US	Astria Therapeutics Inc	20230808	8.03	8.89	7.92	8.29	215000	8.29	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20230808	32.58	33.28	32.05	33.13	281600	32.8273	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20230808	21.6	21.7699	21.31	21.73	12098	21.2846	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20230808	21.62	22.39	21.62	22	1200	22	up	down	incorrect
AUDC.US	AudioCodes Ltd	20230808	11.1	11.28	10.91	11.26	136025	11.0706	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230808	4.24	5	4.12	4.87	374200	4.87	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20230808	8.4	8.82	8.4	8.68	6000	8.68	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20230808	9.67	9.985	9.58	9.71	1662200	9.71	up	up	correct
AUR.US	Aurora Innovation Inc	20230808	2.96	3.25	2.88	3.23	6432600	3.23	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20230808	11.36	11.955	11.33	11.79	24100	11.79	up	up	correct
AURC.US	Aurora Acquisition Corp	20230808	41.27	50	39	42.27	201900	42.27	up	down	incorrect
AURCU.US	Aurora Acquisition Corp	20230808	37.69	37.69	37.69	37.69	0	37.69
AURCW.US	Aurora Acquisition Corp	20230808	0.19	0.2499	0.19	0.215	10243	0.215	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20230808	0.4501	0.55	0.4501	0.54	13802	0.54	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20230808	2.84	2.99	2.8127	2.97	268691	2.97	up	up	correct
AUUD.US	Auddia Inc	20230808	0.382	0.397	0.38	0.389	141400	0.389	up	down	incorrect
AUUDW.US	Auddia Inc	20230808	0.052	0.0553	0.0501	0.0501	2563	0.0501	down	up	incorrect
AUVI.US	Applied UV Inc	20230808	0.702	0.77	0.68	0.73	400800	0.73	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230808	3.85	3.872	3.62	3.62	2400	3.62	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20230808	1.63	1.73	1.61	1.7	35900	1.7	up	up	correct
AVAV.US	AeroVironment Inc	20230808	97.05	97.49	96.02	96.86	103000	96.86	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230808	13.31	13.65	13.16	13.51	932100	13.51	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230808	10.31	10.99	10.25	10.79	3333000	10.79	up	up	correct
AVGO.US	Broadcom Inc	20230808	890.09	890.6	873.4	883.16	1408100	883.16	down	down	correct
AVGR.US	Avinger Inc	20230808	0.71	0.71	0.61	0.64	145800	0.64	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230808	10.7	10.7	10.7	10.7	0	10.7
AVID.US	Avid Technology Inc	20230808	26.9	27.47	26.69	26.94	537600	26.94	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230808	3.38	3.46	3.35	3.41	236017	3.41	up	up	correct
AVNW.US	Aviat Networks Inc	20230808	29.86	30.51	29.85	30.48	52400	30.48	up	up	correct
AVO.US	Mission Produce Inc	20230808	11.49	11.51	11.15	11.36	93148	11.36	down	down	correct
AVPT.US	Avepoint Inc	20230808	5.97	6	5.85	5.87	508400	5.87	down	down	correct
AVPTW.US	AVPTW	20230808	0.9	0.9299	0.8999	0.91	9024	0.91	up	up	correct
AVRO.US	AVROBIO Inc	20230808	1.5	1.55	1.46	1.53	282000	1.53	up	down	incorrect
AVT.US	Avnet Inc	20230808	45.39	46.1	45.1	46.06	468000	46.06	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230808	15.27	15.745	14.96	15.34	60500	15.34	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20230808	0.163	0.17	0.16	0.166	1232600	0.166	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20230808	8	8.07	7.581	8.03	1131200	8.03	up	up	correct
AWH.US	Aspira Women's Health Inc	20230808	2.83	2.85	2.7	2.8	47048	2.8	down	down	correct
AWRE.US	Aware Inc	20230808	1.61	1.67	1.61	1.64	23400	1.64	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20230808	7.07	7.19	6.8	6.83	12900	6.83	down	down	correct
AXGN.US	AxoGen Inc	20230808	8.07	8.12	5.8	6.67	3545600	6.67	down	down	correct
AXLA.US	Axcella Health Inc	20230808	0.212	0.212	0.18	0.18	220800	0.18	down	down	correct
AXNX.US	Axonics Inc	20230808	58.47	58.6	57.13	57.6	388300	57.6	down	down	correct
AXON.US	Axon Enterprise Inc	20230808	179.22	180.08	175.59	175.73	806500	175.73	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20230808	72.61	75.35	72.02	72.54	1200700	72.54	down	down	correct
AXTI.US	AXT Inc	20230808	2.72	2.73	2.63	2.68	240600	2.68	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230808	22.7	22.7	22.34	22.49	361400	22.49	down	down	correct
AYRO.US	Ayro Inc	20230808	0.705	0.728	0.67	0.675	176571	0.675	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20230808	1.68	1.72	1.64	1.64	27300	1.64	down	down	correct
AZN.US	AstraZeneca PLC	20230808	69.72	70.63	69.69	70.48	5442300	70.0202	up	down	incorrect
AZPN.US	Aspen Technology Inc	20230808	187.25	187.37	183.86	185.07	164900	185.07	down	up	incorrect
AZYO.US	Aziyo Biologics Inc	20230808	1.6	1.754	1.52	1.52	18671	1.52	down	up	incorrect
BAC.US	PQ	20230808	18.09	18.1	17.93	17.99	50113	17.99	down	down	correct
BAND.US	Bandwidth Inc	20230808	14.8	14.99	14.35	14.47	317600	14.47	down	down	correct
BANF.US	BancFirst Corporation	20230808	99.5	100.28	98.16	100.05	44300	100.05	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230808	26.5	26.5	26.5	26.5	500	26.5
BANR.US	Banner Corporation	20230808	47.59	47.83	46.62	47.64	208000	47.64	up	up	correct
BANX.US	StoneCastle Financial Corp	20230808	16.65	16.83	16.65	16.66	7400	16.66	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230808	6.59	6.75	6.3	6.34	20500	6.34	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230808	15.69	15.73	14.94	15.38	170300	15.38	down	down	correct
BATRA.US	The Liberty Braves Group	20230808	44.82	46.15	44.599	45.8	136000	45.8	up	up	correct
BATRK.US	The Liberty Braves Group	20230808	37.53	38.71	37.53	38.46	305100	38.46	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230808	8.1	8.2	8.05	8.19	60900	8.19	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20230808	1	1.04	0.99	1	52400	1
BBI.US	Brickell Biotech Inc	20230808	0.655	0.6626	0.6369	0.655	73140	0.655
BBIG.US	Vinco Ventures Inc	20230808	0.35	0.48	0.35	0.36	30700	0.36	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20230808	30.82	32.38	30.67	32.26	1555900	32.26	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20230808	1.41	1.47	1.36	1.44	57900	1.44	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20230808	2.18	2.18	2.14	2.14	1000	2.14	down	down	correct
BBSI.US	Barrett Business Services Inc	20230808	94	95.025	93.96	94.81	29387	94.5108	up	up	correct
BCAB.US	BioAtla Inc	20230808	2.66	2.67	2.57	2.61	108100	2.61	down	down	correct
BCBP.US	BCB Bancorp Inc	20230808	12.42	12.55	12.21	12.5	28424	12.5	up	up	correct
BCDA.US	BioCardia Inc	20230808	0.91	0.92	0.85	0.85	124000	0.85	down	down	correct
BCEL.US	Atreca Inc	20230808	0.92	0.945	0.855	0.89	111300	0.89	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230808	1.63	1.68	1.58	1.59	121232	1.59	down	up	incorrect
BCML.US	BayCom Corp	20230808	20.02	20.56	19.81	20.49	23527	20.49	up	up	correct
BCOV.US	Brightcove Inc	20230808	4.22	4.22	4.05	4.06	173400	4.06	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230808	7.71	7.71	7.41	7.41	3000	7.41	down	down	correct
BCPC.US	Balchem Corporation	20230808	134.22	136.42	133.1	136.24	50900	136.24	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20230808	6.76	7.08	6.62	7.02	2652800	7.02	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230808	11.15	11.15	10.67	10.67	5288	10.67	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20230808	6.5	6.7394	6.5	6.625	44023	6.625	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230808	2.42	2.45	2.3	2.45	10489	2.45	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230808	23.2	23.92	22.05	22.5	1290300	22.5	down	down	correct
BDSX.US	Biodesix Inc	20230808	1.54	1.62	1.46	1.6	73400	1.6	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230808	3.38	3.5	3.29	3.46	340109	3.46	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20230808	25.52	26.37	25.01	26.25	1187000	26.25	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230808	2.75	2.85	2.75	2.77	40000	2.77	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20230808	0.39	0.3999	0.37	0.37	2603	0.37	down	up	incorrect
BECN.US	Beacon Roofing Supply Inc	20230808	83	83.64	81.8	82.59	2824600	82.59	down	down	correct
BEEM.US	Beam Global	20230808	9.91	9.96	9.45	9.96	154500	9.96	up	up	correct
BEEMW.US	Beam Global	20230808	4.35	4.35	4.35	4.35	567	4.35
BELFA.US	Bel Fuse Inc	20230808	50.01	50.01	48.82	49.88	7100	49.88	down	down	correct
BELFB.US	Bel Fuse Inc	20230808	49.22	49.76	48.52	49.59	119600	49.59	up	up	correct
BFC.US	Bank First Corporation	20230808	87.01	87.01	84.88	85.12	30800	85.12	down	down	correct
BFI.US	BurgerFi International Inc	20230808	1.7	1.73	1.67	1.71	22000	1.71	up	up	correct
BFIIW.US	BurgerFi International LLC	20230808	0.19	0.19	0.1601	0.17	4397	0.17	down	down	correct
BFIN.US	BankFinancial Corporation	20230808	8.63	9.11	8.52	8.52	15100	8.4215	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20230808	12	12	11.82	11.82	3900	11.82	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230808	0.0998	0.0998	0.06	0.0998	525	0.0998
BFST.US	Business First Bancshares Inc	20230808	20.42	20.65	20.06	20.63	126323	20.5124	up	up	correct
BGCP.US	BGC Partners Inc	20230808	5.03	5.11	4.99	5.06	1054032	5.0499	up	down	incorrect
BGFDX.US	BGFDX	20230808	21.52	21.52	21.52	21.52	0	21.52
BGFLX.US	BGFLX	20230808	21.49	21.49	21.49	21.49	0	21.49
BGFTX.US	BGFTX	20230808	21.45	21.45	21.45	21.45	0	21.45
BGFV.US	Big 5 Sporting Goods Corporation	20230808	8.32	8.53	8.21	8.47	115565	8.47	up	up	correct
BGFVX.US	BGFVX	20230808	22.4	22.4	22.4	22.4	0	22.4
BGNE.US	BeiGene Ltd	20230808	188.01	194.185	188.01	191.59	194700	191.59	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230808	10.45	10.45	10.45	10.45	0	10.45
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230808	1.23	1.29	1.15	1.18	11500	1.18	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20230808	53.15	54.73	52.58	54.6	402400	54.6	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20230808	23.39	24.18	23.39	23.8	2996	23.8	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230808	15	15.01	14.695	14.77	29800	14.77	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20230808	17.7	17.88	17	17.19	60800	17.19	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230808	23.56	23.708	23.32	23.593	19100	23.593	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20230808	22.067	22.151	21.85	22.13	38700	22.13	up	up	correct
BIDU.US	Baidu Inc	20230808	142.24	144.29	141.22	143.92	1575600	143.92	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20230808	11	11.27	10.805	10.93	1191100	10.93	down	down	correct
BIIB.US	Biogen Inc	20230808	271.84	278.95	271.65	274.14	1445200	274.14	up	down	incorrect
BILI.US	Bilibili Inc	20230808	17.08	17.3	16.7	17.28	6615600	17.28	up	up	correct
BIMI.US	BIMI International Medical Inc	20230808	2.11	2.2	2.05	2.15	23200	2.15	up	down	incorrect
BIOC.US	Biocept Inc	20230808	1.21	1.3	1.2	1.22	137900	1.22	up	up	correct
BIOL.US	BIOLASE Inc	20230808	5.36	7.1	5.1017	6.79	901797	6.79	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20230808	12.32	12.48	12.14	12.35	51200	12.35	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230808	1.3	1.32	1.27	1.28	1653113	1.28	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230808	1.56	1.65	1.505	1.62	8311900	1.62	up	down	incorrect
BIVI.US	BioVie Inc	20230808	3.89	3.935	3.761	3.89	146300	3.89
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230808	8.07	9.2099	8.05	8.82	166493	8.82	up	up	correct
BJRI.US	BJ's Restaurants Inc	20230808	35.43	35.45	33.96	34.01	288500	34.01	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20230808	3.61	3.67	3.6	3.65	102000	3.65	up	up	correct
BKNG.US	Booking Holdings Inc	20230808	3192.5901	3239.9099	3170.3799	3225.97	332000	3225.97	up	up	correct
BKR.US	Baker Hughes Company	20230808	34.74	35.69	34.67	35.65	4898900	35.65	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230808	14.22	14.31	14.2	14.23	3475	14.23	up	up	correct
BKYI.US	BIO	20230808	0.63	0.73	0.63	0.7	49900	0.7	up	up	correct
BL.US	BlackLine Inc	20230808	53.18	53.39	52.28	52.48	1011300	52.48	down	up	incorrect
BLBD.US	Blue Bird Corporation	20230808	20.65	21.195	20.14	21.07	201500	21.07	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20230808	2.39	2.8	2.229	2.62	18900	2.62	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230808	0.461	0.4785	0.46	0.47	42424	0.47	up	up	correct
BLDE.US	Blade Air Mobility Inc	20230808	3.75	4.07	3.72	4	1043700	4	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230808	0.6411	0.65	0.5	0.5444	7132	0.5444	down	down	correct
BLDP.US	Ballard Power Systems Inc	20230808	4.71	4.72	4.54	4.7	3465500	4.7	down	up	incorrect
BLEUU.US	bleuacacia ltd Unit	20230808	10.36	10.36	10.36	10.36	0	10.36
BLFS.US	BioLife Solutions Inc	20230808	18.6	18.68	17.72	18.39	516900	18.39	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20230808	9.93	10.08	9.86	10.07	40000	10.07	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230808	1.12	1.12	1.09	1.09	8200	1.09	down	down	correct
BLKB.US	Blackbaud Inc	20230808	72.94	73.5	72.31	73.06	148100	73.06	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230808	24.86	25.78	24.8	25.77	1717100	25.5317	up	up	correct
BLNK.US	Blink Charging Co	20230808	6.11	6.212	5.87	6.18	2223000	6.18	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230808	0.426	0.447	0.4	0.427	104900	0.427	up	up	correct
BLRX.US	BioLineRx Ltd	20230808	1.54	1.55	1.48	1.53	271500	1.53	down	up	incorrect
BLUE.US	bluebird bio Inc	20230808	3.53	4.38	3.46	3.89	11239400	3.89	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230808	5.03	5.16	4.82	4.88	108100	4.88	down	down	correct
BMAC.US	UN	20230808	10.7	10.7	10.7	10.7	0	10.7
BMBL.US	Bumble Inc	20230808	17.43	18.1	17.411	17.99	3681100	17.99	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20230808	18.42	19.09	18.25	18.47	460400	18.47	up	up	correct
BMRA.US	Biomerica Inc	20230808	1.34	1.34	1.23	1.29	131900	1.29	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20230808	21.03	21.72	20.53	21.67	72100	21.67	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20230808	88.29	90.88	87.93	90.62	1417300	90.62	up	up	correct
BNGO.US	Bionano Genomics Inc	20230808	4.48	4.48	3.82	4.02	2304854	4.02	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230808	0.01	0.01	0.006	0.01	77499	0.01
BNIX.US	Bannix Acquisition Corp. Common Stock	20230808	10.64	10.64	10.64	10.64	2000	10.64
BNIXR.US	Bannix Acquisition Corp. Right	20230808	0.2387	0.2387	0.2099	0.225	1307	0.225	down	up	incorrect
BNIXW.US	Bannix Acquisition Corp. Warrant	20230808	0.035	0.035	0.035	0.035	100	0.035
BNR.US	Burning Rock Biotech Limited	20230808	1.59	1.66	1.52	1.56	70500	1.56	down	down	correct
BNSO.US	Bonso Electronics International Inc	20230808	2.19	2.65	2.19	2.65	608	2.65	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230808	2	2.035	1.88	1.93	67300	1.93	down	up	incorrect
BNTX.US	BioNTech SE	20230808	97.99	102.49	97.45	101.77	1131100	101.77	up	up	correct
BOKF.US	BOK Financial Corporation	20230808	89.34	89.34	86.66	88.83	208108	88.2777	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20230808	1.3	1.32	1.3	1.3	52200	1.3
BON.US	Bon Natural Life Limited Ordinary Shares	20230808	0.672	0.71	0.595	0.61	350600	0.61	down	up	incorrect
BOOM.US	DMC Global Inc	20230808	17.93	17.95	17.22	17.55	193700	17.55	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20230808	3.85	3.92	3.79	3.88	41900	3.88	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20230808	10.85	11.05	10.85	11.05	600	11.05	up	up	correct
BOXL.US	Boxlight Corporation	20230808	2.26	2.31	2.2	2.27	23600	2.27	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230808	46.93	47.79	46.5116	46.9	787761	46.9	down	down	correct
BPOP.US	Popular Inc	20230808	71.76	72.03	69.02	71.9	319743	71.9	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230808	24.9	24.9	24.9	24.9	700	24.9
BPRN.US	The Bank of Princeton	20230808	29.95	30.15	29.533	30.06	6500	30.06	up	up	correct
BPTH.US	Bio	20230808	0.41	0.51	0.39	0.49	2268600	0.49	up	up	correct
BPTS.US	Biophytis SA	20230808	1.56	1.67	1.32	1.52	9397300	1.52	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230808	15.78	15.78	15.35	15.7	5400	15.7	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20230808	13.08	13.319	13	13.0167	6896	13.0167	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230808	14.24	14.25	14	14	3200	14	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20230808	14.92	15	14.853	14.853	6500	14.853	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230808	5.3	5.36	5.16	5.18	22700	5.18	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230808	11.3	11.325	11.25	11.26	2500	11.26	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20230808	0.13	0.1301	0.13	0.13	1000	0.13
BREZW.US	Breeze Holdings Acquisition Corp	20230808	0.261	0.28	0.233	0.27	34766	0.27	up	up	correct
BRID.US	Bridgford Foods Corporation	20230808	12.29	12.55	11.98	12.24	8700	12.24	down	down	correct
BRKL.US	Brookline Bancorp Inc	20230808	10.63	10.71	10.3	10.69	297400	10.5541	up	up	correct
BRKR.US	Bruker Corporation	20230808	66.39	66.97	64.43	65.58	1034284	65.58	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20230808	12.04	12.04	12.04	12.04	0	12.04
BRLIW.US	Brilliant Acquisition Corporation	20230808	0.0678	0.0679	0.0607	0.0607	905	0.0607	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230808	3.96	4.09	3.814	4.01	47400	4.01	up	down	incorrect
BROG.US	Brooge Energy Limited	20230808	4.39	4.605	4.39	4.605	500	4.605	up	up	correct
BRP.US	BRP Group Inc	20230808	24.43	24.98	24.09	24.48	287200	24.48	up	up	correct
BRQS.US	Borqs Technologies Inc	20230808	0.175	0.18	0.17	0.177	520200	0.177	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230808	2.73	2.85	2.66	2.8499	12400	2.8499	up	up	correct
BRY.US	Berry Corporation	20230808	8.04	8.31	7.9201	8.31	611888	8.1713	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230808	40	40.56	39.08	40.39	1529800	40.39	up	up	correct
BSBK.US	Bogota Financial Corp	20230808	8.515	8.515	8.395	8.395	1100	8.395	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20230808	17.31	17.64	17	17.64	10800	17.4586	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20230808	1.07	1.13	0.9	0.924	1705500	0.924	down	down	correct
BSGM.US	BioSig Technologies Inc	20230808	0.712	0.771	0.71	0.75	279200	0.75	up	up	correct
BSQR.US	BSQUARE Corporation	20230808	1.2	1.2	1.18	1.18	7400	1.18	down	down	correct
BSRR.US	Sierra Bancorp	20230808	21.91	22.21	21.61	22.17	20900	22.17	up	up	correct
BSVN.US	Bank7 Corp	20230808	26.48	27.47	26.13	26.82	24300	26.82	up	up	correct
BSY.US	Bentley Systems Incorporated	20230808	52.8	52.94	50.25	50.65	1178700	50.5958	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20230808	7.4	7.452	7.11	7.32	631200	7.32	down	down	correct
BTB.US	Bit Brother Limited	20230808	0.56	0.58	0.56	0.561	97400	0.561	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20230808	2.15	2.4	2.15	2.33	4000	2.33	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20230808	0.1776	0.1776	0.1303	0.1733	9261	0.1733	down	down	correct
BTBT.US	Bit Digital Inc	20230808	3.77	3.87	3.59	3.84	2559800	3.84	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230808	1.1	1.113	1.04	1.08	40900	1.08	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20230808	2.58	2.64	2.48	2.48	20100	2.48	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20230808	0.69	0.72	0.67	0.72	175800	0.72	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230808	10.29	10.305	10.29	10.3	2704	10.3	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230808	10.35	10.73	10.35	10.35	700	10.35
BTWNW.US	Bridgetown Holdings Limited	20230808	0.1706	0.1775	0.17	0.1741	13254	0.1741	up	up	correct
BUSE.US	First Busey Corporation	20230808	21.53	21.81	21.15	21.77	172400	21.77	up	up	correct
BVS.US	Bioventus Inc	20230808	3.9	4.67	3.55	3.88	1271200	3.88	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230808	1.34	1.34	1.3	1.33	30600	1.33	down	down	correct
BWAY.US	BrainsWay Ltd	20230808	2.38	2.38	2.25	2.28	9900	2.28	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20230808	10.89	11.14	10.74	11.09	32100	11.09	up	down	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20230808	10.17	10.17	10.17	10.17	0	10.17
BWEN.US	Broadwind Inc	20230808	3.34	3.35	3.02	3.1	323500	3.1	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20230808	28.04	28.37	27.74	28.16	6900	27.9567	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20230808	35.99	35.99	31	31.26	138100	31.26	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230808	15.05	15.24	14.35	14.92	52800	14.6216	down	down	correct
BXRX.US	Baudax Bio Inc	20230808	0.618	0.66	0.601	0.602	139600	0.602	down	down	correct
BYFC.US	Broadway Financial Corporation	20230808	1.05	1.05	1	1.02	35200	1.02	down	down	correct
BYND.US	Beyond Meat Inc	20230808	12.55	13.155	11.85	13.1	7949301	13.1	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20230808	3.24	3.29	3.17	3.24	46700	3.24
BYSI.US	BeyondSpring Inc	20230808	1	1.03	0.99	1.02	8900	1.02	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230808	10.71	10.71	10.71	10.71	0	10.71
BYTSU.US	BYTE Acquisition Corp	20230808	11.5	11.5	11.5	11.5	2	11.5
BZ.US	Kanzhun Ltd ADR	20230808	16.56	16.94	16.11	16.85	3504400	16.85	up	up	correct
BZUN.US	Baozun Inc	20230808	4.5	4.56	4.352	4.51	314400	4.51	up	up	correct
CAAS.US	China Automotive Systems Inc	20230808	5.5	5.5	5.15	5.15	62700	5.15	down	down	correct
CABA.US	Cabaletta Bio Inc	20230808	11.85	12.45	11.85	12.21	211400	12.21	up	up	correct
CAC.US	Camden National Corporation	20230808	36.3	36.65	35.16	36.4	22200	36.4	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20230808	495.22	509.23	487.85	505.04	53700	505.04	up	up	correct
CADCX.US	CADCX	20230808	24.27	24.27	24.27	24.27	0	24.27
CADE.US	PA	20230808	18.32	18.6593	18.3	18.6593	9096	18.6593	up	up	correct
CADEX.US	CADEX	20230808	24.47	24.47	24.47	24.47	0	24.47
CADFX.US	CION Ares Diversified Credit Fund W	20230808	24.73	24.73	24.73	24.73	0	24.73
CADL.US	Candel Therapeutics Inc. Common Stock	20230808	1.11	1.14	1.08	1.1	5900	1.1	down	down	correct
CADSX.US	CADSX	20230808	24.55	24.55	24.55	24.55	0	24.55
CADUX.US	CADUX	20230808	24.73	24.73	24.73	24.73	0	24.73
CADWX.US	CADWX	20230808	24.54	24.54	24.54	24.54	0	24.54
CAKE.US	The Cheesecake Factory Incorporated	20230808	35.88	35.98	35.38	35.85	876653	35.5666	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20230808	0.05	0.05	0.05	0.05	1	0.05
CALB.US	California BanCorp	20230808	18.81	18.81	18.6	18.6	5400	18.6	down	up	incorrect
CALM.US	Cal	20230808	45.18	45.83	44.8	45.28	915600	45.28	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230808	18.31	18.995	18.31	18.335	14400	18.335	up	down	incorrect
CAMP.US	CalAmp Corp	20230808	0.87	0.89	0.83	0.84	501600	0.84	down	up	incorrect
CAMT.US	Camtek Ltd	20230808	47.3	47.71	47.03	47.48	118300	47.48	up	down	incorrect
CAN.US	Canaan Inc	20230808	2.7	2.83	2.63	2.81	3306300	2.81	up	up	correct
CANO.US	WT	20230808	0.23	0.2314	0.2101	0.2105	13667	0.2105	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230808	4.71	5.79	4.65	5.73	324800	5.73	up	up	correct
CAR.US	Avis Budget Group Inc	20230808	220.98	226.06	220.11	224.95	705400	224.95	up	up	correct
CARA.US	Cara Therapeutics Inc	20230808	2.93	3.08	2.84	2.94	1652000	2.94	up	up	correct
CARE.US	Carter Bankshares Inc	20230808	14.52	14.72	14.52	14.57	70400	14.57	up	up	correct
CARG.US	CarGurus Inc	20230808	19.39	19.71	18.965	19.49	1854700	19.49	up	down	incorrect
CARV.US	Carver Bancorp Inc	20230808	2.53	2.5446	2.5	2.5	7158	2.5	down	down	correct
CASA.US	Casa Systems Inc	20230808	1.02	1.03	0.93	0.98	445500	0.98	down	up	incorrect
CASH.US	Meta Financial Group Inc	20230808	51.03	51.74	50.19	51.61	92489	51.61	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20230808	2.36	2.42	2.36	2.4	1000	2.4	up	up	correct
CASS.US	Cass Information Systems Inc	20230808	38.21	38.39	37.51	38.24	48888	38.24	up	up	correct
CASY.US	Casey's General Stores Inc	20230808	246.96	247.21	244	246.44	159500	246.44	down	down	correct
CATC.US	Cambridge Bancorp	20230808	62.72	63.91	60.87	63.62	29737	63.62	up	up	correct
CATY.US	Cathay General Bancorp	20230808	37.76	37.85	36.71	37.76	295625	37.76
CBAN.US	Colony Bankcorp Inc	20230808	11.01	11.12	10.88	10.96	60435	10.96	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20230808	1.18	1.22	1.13	1.2	167790	1.2	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20230808	12.13	12.42	11.93	12.4	1338400	12.4	up	up	correct
CBFV.US	CB Financial Services Inc	20230808	22.55	22.84	22.55	22.78	3360	22.5291	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20230808	0.344	0.356	0.33	0.34	99698	0.34	down	down	correct
CBNK.US	Capital Bancorp Inc	20230808	20.18	20.83	19.47	20.83	15600	20.83	up	up	correct
CBOE.US	Cboe Global Markets Inc	20230808	144.95	147.57	144.9	145.96	639601	145.96	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20230808	10.53	10.53	10.53	10.53	0	10.53
CBRL.US	Cracker Barrel Old Country Store Inc	20230808	90.26	91	89.28	90.57	448800	90.57	up	up	correct
CBSH.US	Commerce Bancshares Inc	20230808	52.58	53.5	51.59	53.34	385228	53.34	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230808	11.356	11.48	11.33	11.48	1500	11.48	up	up	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230808	10.8	10.8	10.8	10.8	200	10.8
CCAP.US	Crescent Capital BDC Inc	20230808	16.62	16.665	16.45	16.62	92700	16.62
CCB.US	Coastal Financial Corporation	20230808	43.96	45.44	43.71	45.4	33100	45.4	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20230808	31.69	32.12	31.4837	31.81	21315	31.81	up	up	correct
CCCC.US	C4 Therapeutics Inc	20230808	3.5	3.69	3.45	3.51	461600	3.51	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230808	20.8	20.88	20.67	20.79	78900	20.5952	down	down	correct
CCEL.US	Cryo	20230808	5.93	5.93	5.57	5.79	4755	5.79	down	up	incorrect
CCEP.US	Coca	20230808	64.85	65.13	63.91	64	1089130	64	down	down	correct
CCLFX.US	CCLFX	20230808	10.59	10.59	10.59	10.59	0	10.59
CCLP.US	CSI Compressco LP	20230808	1.24	1.25	1.21	1.21	59800	1.21	down	down	correct
CCNE.US	CNB Financial Corporation	20230808	19.88	20.14	19.5	20.05	37400	20.05	up	up	correct
CCNEP.US	CNB Financial Corporation	20230808	22.5	22.7	22.013	22.06	1500	21.6234	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20230808	58.43	58.68	57.3514	58.16	436502	57.3613	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20230808	22.14	22.99	22.11	22.72	599200	22.72	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230808	31.6	32.06	30.07	30.99	146000	30.99	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230808	10.63	10.63	10.63	10.63	0	10.63
CD.US	Chindata Group Holdings Limited	20230808	8.14	8.18	8.06	8.14	1388687	8.14
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230808	10.22	10.22	10.22	10.22	100	10.22
CDLX.US	Cardlytics Inc	20230808	14.47	14.66	13.57	14.11	815200	14.11	down	down	correct
CDMO.US	Avid Bioservices Inc	20230808	11.9	12.08	11.7	12.02	858000	12.02	up	up	correct
CDNA.US	CareDx Inc	20230808	10.8	11.15	10.575	11.04	950100	11.04	up	up	correct
CDNS.US	Cadence Design Systems Inc	20230808	229.8	230.84	227.94	228.93	1466200	228.93	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20230808	0.91	0.98	0.91	0.94	423700	0.94	up	down	incorrect
CDW.US	CDW Corporation	20230808	202.29	203.015	200.16	202.68	433809	202.0962	up	up	correct
CDXC.US	ChromaDex Corporation	20230808	1.63	1.69	1.58	1.66	28000	1.66	up	up	correct
CDXS.US	Codexis Inc	20230808	2.48	2.48	2.27	2.29	1100900	2.29	down	down	correct
CDZI.US	Cadiz Inc	20230808	4.11	4.23	4.05	4.19	170000	4.19	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230808	16.465	16.465	16.3	16.3	1039	16.3	down	up	incorrect
CEDAX.US	CEDAX	20230808	23.2	23.2	23.2	23.2	0	23.2
CEDIX.US	Destra International & Event	20230808	23.22	23.22	23.22	23.22	0	23.22
CEDLX.US	CEDLX	20230808	23.17	23.17	23.17	23.17	0	23.17
CEDTX.US	CEDTX	20230808	23.08	23.08	23.08	23.08	0	23.08
CELC.US	Celcuity Inc	20230808	10.28	10.44	9.98	10.01	25100	10.01	down	down	correct
CELH.US	Celsius Holdings Inc	20230808	143.11	146.59	140.18	143.36	2701300	143.36	up	up	correct
CELU.US	Celularity Inc	20230808	0.357	0.37	0.333	0.35	416600	0.35	down	down	correct
CELUW.US	Celularity Inc	20230808	0.034	0.0388	0.03	0.031	10000	0.031	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20230808	0.2176	0.22	0.2176	0.22	3400	0.22	up	up	correct
CENT.US	Central Garden & Pet Company	20230808	45.53	46.1	44.97	46.04	32400	46.04	up	up	correct
CENTA.US	Central Garden & Pet Company	20230808	42.53	43.03	42.06	42.95	136800	42.95	up	up	correct
CENX.US	Century Aluminum Company	20230808	8.86	8.98	8.68	8.98	859900	8.98	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20230808	22.19	23.04	21.58	21.76	1796179	21.76	down	down	correct
CERS.US	Cerus Corporation	20230808	2.17	2.19	2.04	2.05	1222400	2.05	down	up	incorrect
CERT.US	Certara Inc	20230808	18.29	18.44	17.782	18.39	555600	18.39	up	up	correct
CETX.US	Cemtrex Inc	20230808	6.04	6.285	5.801	5.875	12300	5.875	down	down	correct
CETXP.US	Cemtrex Inc	20230808	0.765	0.785	0.765	0.785	1600	0.785	up	up	correct
CEVA.US	CEVA Inc	20230808	25.17	25.18	24.63	25.11	115300	25.11	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230808	11.75	11.94	11.54	11.86	47100	11.86	up	up	correct
CFBK.US	CF Bankshares Inc	20230808	17.53	17.95	17.53	17.95	600	17.95	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20230808	11	11.12	11	11.07	13600	11.07	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20230808	11.09	11.09	11.09	11.09	0	11.09
CFFEW.US	CF Acquisition Corp. VIII	20230808	0.06	0.061	0.06	0.06	35932	0.06
CFFI.US	C&F Financial Corporation	20230808	57.88	57.98	57.25	57.25	3761	57.25	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20230808	6.28	6.39	6.11	6.38	656300	6.38	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20230808	10.635	10.635	10.635	10.635	13	10.635
CFIVU.US	CF Acquisition Corp. IV	20230808	10.5	10.5	10.5	10.5	0	10.5
CFIVW.US	CF Acquisition Corp. IV	20230808	0.094	0.094	0.094	0.094	0	0.094
CFLT.US	Confluent Inc. Class A Common Stock	20230808	33.63	34.68	32.515	34.6	5104300	34.6	up	up	correct
CFMS.US	Conformis Inc	20230808	2.25	2.26	2.24	2.26	78400	2.26	up	up	correct
CFRX.US	ContraFect Corporation	20230808	1.039	1.07	1	1.03	38300	1.03	down	down	correct
CG.US	The Carlyle Group Inc	20230808	32.5	32.51	31.68	32.1	3041352	31.7488	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230808	17.67	17.74	17.54	17.68	9700	17.68	up	up	correct
CGBD.US	TCG BDC Inc	20230808	15.59	15.59	15.39	15.45	243900	15.45	down	down	correct
CGC.US	Canopy Growth Corporation	20230808	0.438	0.477	0.43	0.469	30787700	0.469	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230808	21.6	21.6	21.6	21.6	0	21.6
CGEM.US	Cullinan Oncology Inc	20230808	10.06	10.57	9.8	10.52	243600	10.52	up	up	correct
CGEN.US	Compugen Ltd	20230808	1.03	1.05	1	1.05	219200	1.05	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20230808	5.02	5.185	4.97	5.11	220199	5.11	up	up	correct
CGNX.US	Cognex Corporation	20230808	49.49	49.82	48.59	48.75	788643	48.6778	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20230808	9.65	9.71	9.62	9.69	11900	9.6098	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20230808	0.84	0.85	0.8	0.81	36400	0.81	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20230808	1.83	1.83	1.7	1.72	32300	1.72	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230808	4.46	4.72	4.38	4.5	7800	4.5	up	up	correct
CHCO.US	City Holding Company	20230808	97.46	98.45	96.33	98.17	34000	98.17	up	up	correct
CHDN.US	Churchill Downs Incorporated	20230808	120.67	121.95	120.51	121.52	542800	121.52	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20230808	29.59	29.59	28.79	29.1	337900	29.1	down	down	correct
CHEK.US	Check	20230808	3.55	3.9	3.51	3.81	103300	3.81	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230808	11.09	11.19	11.08	11.17	69700	11.0747	up	down	incorrect
CHK.US	Chesapeake Energy Corporation	20230808	85.69	87.65	85.19	87.2	1922063	86.595	up	down	incorrect
CHKEL.US	Chesapeake Energy Corporation	20230808	69.98	69.98	69.98	69.98	200	69.98
CHKEW.US	Chesapeake Energy Corporation	20230808	76.52	76.52	76.52	76.52	0	76.52
CHKEZ.US	Chesapeake Energy Corporation	20230808	74.61	74.61	74.61	74.61	100	74.61
CHKP.US	Check Point Software Technologies Ltd	20230808	126.75	127.74	126.08	126.46	813600	126.46	down	down	correct
CHMG.US	Chemung Financial Corporation	20230808	43.02	43.02	41.65	42.4	11573	42.4	down	down	correct
CHNR.US	China Natural Resources Inc	20230808	2.36	2.42	2.18	2.18	6200	2.18	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20230808	5.02	5.02	4.677	4.79	2179300	4.79	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20230808	99.43	99.65	97.3	97.92	1057200	97.92	down	down	correct
CHSCL.US	CHS Inc	20230808	25.85	26	25.84	25.87	26500	25.87	up	up	correct
CHSCM.US	CHS Inc	20230808	25.13	25.26	25.063	25.24	15200	25.24	up	up	correct
CHSCN.US	CHS Inc	20230808	25.27	25.41	25.26	25.41	11400	25.41	up	up	correct
CHSCO.US	CHS Inc	20230808	26.16	26.21	26.16	26.19	2300	26.19	up	up	correct
CHSCP.US	CHS Inc	20230808	29.9	29.97	29.65	29.76	4100	29.76	down	down	correct
CHTR.US	Charter Communications Inc	20230808	417.82	421.96	416.36	419.78	846200	419.78	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230808	38.37	39.05	37.95	38.62	126900	38.62	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20230808	6.08	6.1	6.03	6.1	157800	6.05	up	up	correct
CHX.US	ChampionX Corporation	20230808	34.95	35.92	34.91	35.9	816300	35.9	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20230808	11.48	11.58	11.42	11.57	111500	11.4697	up	up	correct
CIFR.US	Cipher Mining Inc	20230808	3.42	3.84	3.34	3.73	1820400	3.73	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20230808	0.75	0.9006	0.75	0.9	9900	0.9	up	up	correct
CIGI.US	Colliers International Group Inc	20230808	111.68	113.12	110.85	111.66	119100	111.66	down	down	correct
CINF.US	Cincinnati Financial Corporation	20230808	108.43	108.98	107.75	108.48	844200	108.48	up	up	correct
CIVB.US	Civista Bancshares Inc	20230808	18.38	18.8	18.37	18.8	14700	18.8	up	up	correct
CIZN.US	Citizens Holding Company	20230808	11.36	11.36	10.01	10.14	24200	10.14	down	down	correct
CJJD.US	China Jo	20230808	0.37	0.38	0.36	0.37	224600	0.37
CKPT.US	Checkpoint Therapeutics Inc	20230808	2.25	2.261	2.15	2.24	202400	2.24	down	down	correct
CLAR.US	Clarus Corporation	20230808	7.7	9.07	7.67	9.05	908200	9.0238	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230808	11.04	11.04	11.04	11.04	0	11.04
CLBK.US	Columbia Financial Inc	20230808	17.47	17.915	17.32	17.83	105600	17.83	up	down	incorrect
CLBT.US	Cellebrite DI	20230808	7.85	8.09	7.65	8.03	503300	8.03	up	down	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20230808	1.44	1.4508	1.34	1.45	70237	1.45	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20230808	32.68	33.14	32.33	32.41	307400	32.41	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20230808	2.15	2.16	2.1	2.12	1406600	2.12	down	up	incorrect
CLFD.US	Clearfield Inc	20230808	38.83	40.56	38.46	40.55	349200	40.55	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20230808	6.69	6.993	6.634	6.726	7400	6.726	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20230808	1.16	1.25	1	1.08	131400	1.08	down	down	correct
CLLS.US	Cellectis S.A	20230808	1.84	1.883	1.82	1.85	80000	1.85	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230808	15.55	15.74	15.41	15.66	42900	15.66	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20230808	4.5	4.54	4.37	4.53	1176800	4.53	up	down	incorrect
CLNN.US	Clene Inc	20230808	0.66	0.69	0.64	0.68	348200	0.68	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230808	11.3	11.319	11.3	11.3	21900	11.3
CLOEU.US	Clover Leaf Capital Corp. Unit	20230808	11.63	11.63	11.63	11.63	0	11.63
CLOV.US	Clover Health Investments Corp	20230808	1.24	1.37	1.18	1.33	9838849	1.33	up	up	correct
CLPS.US	CLPS Incorporation	20230808	1	1.07	0.99	1.02	13700	1.02	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20230808	6.46	6.54	6.36	6.4	98600	6.4	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20230808	1.72	1.85	1.72	1.72	36600	1.72
CLRO.US	ClearOne Inc	20230808	0.78	0.78	0.75	0.77	31300	0.77	down	down	correct
CLSD.US	Clearside Biomedical Inc	20230808	1.08	1.09	1.05	1.06	67400	1.06	down	down	correct
CLSK.US	CleanSpark Inc	20230808	5.34	5.39	5.05	5.27	12819300	5.27	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230808	12.07	12.1	11.85	11.85	10300	11.85	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20230808	0.2	0.22	0.19	0.1992	9374	5.976	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20230808	0.0229	0.0235	0.0229	0.0229	15555	0.0229
CLWT.US	Euro Tech Holdings Company Limited	20230808	1.67	1.7	1.6	1.67	9100	1.67
CMAX.US	CareMax Inc	20230808	2.63	2.77	2.55	2.75	160200	2.75	up	up	correct
CMAXW.US	CareMax Inc	20230808	0.248	0.27	0.24	0.27	7536	0.27	up	up	correct
CMBM.US	Cambium Networks Corporation	20230808	9.74	9.74	9.235	9.55	175000	9.55	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230808	38.31	38.59	38.01	38.5	60800	38.4299	up	down	incorrect
CMCSA.US	Comcast Corporation	20230808	45.3	45.605	45.15	45.4	19889039	45.4	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230808	4.47	4.5	4.42	4.42	10400	4.42	down	up	incorrect
CME.US	CME Group Inc	20230808	208.04	208.04	204.61	205.09	1063900	205.09	down	down	correct
CMLS.US	Cumulus Media Inc	20230808	4.95	5.19	4.86	5.1	82000	5.1	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20230808	1.21	1.25	1.19	1.24	15000	1.24	up	down	incorrect
CMPR.US	Cimpress plc	20230808	70.93	71.71	69.56	70.83	61100	70.83	down	down	correct
CMPS.US	COMPASS Pathways plc	20230808	7.79	8.17	7.76	8.16	156162	8.16	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20230808	2.44	2.58	2.43	2.48	254900	2.48	up	up	correct
CMRX.US	Chimerix Inc	20230808	1.08	1.08	1.03	1.06	576100	1.06	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230808	9.59	9.88	9.42	9.81	105900	9.81	up	up	correct
CNDT.US	Conduent Incorporated	20230808	3.28	3.305	3.225	3.27	522800	3.27	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20230808	1.31	1.32	1.26	1.26	4600	1.26	down	down	correct
CNEY.US	CN Energy Group. Inc	20230808	0.192	0.198	0.182	0.186	847600	0.186	down	down	correct
CNFR.US	Conifer Holdings Inc	20230808	1.22	1.22	1.22	1.22	500	1.22
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230808	22.4	22.6	22.4	22.55	2800	22.55	up	down	incorrect
CNNB.US	Cincinnati Bancorp Inc	20230808	14.7144	14.8125	14.58	14.75	1700	14.75	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20230808	20.88	21.57	20.35	21.49	190187	21.3171	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20230808	16.8	17.1	16.8	17.1	7300	16.7775	up	up	correct
CNRLX.US	CNRLX	20230808	12.81	12.81	12.81	12.81	0	12.81
CNROX.US	CNROX	20230808	7.42	7.42	7.42	7.42	0	7.42
CNSL.US	Consolidated Communications Holdings Inc	20230808	3.6	3.91	3.6	3.9	680022	3.9	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20230808	2.15	2.273	2.12	2.12	101500	2.12	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230808	6.32	6.87	6.15	6.35	201800	6.35	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20230808	0.9	1.03	0.9	0.9789	12537	0.9789	up	up	correct
CNTG.US	Centogene N.V	20230808	1	1.07	1	1.02	17800	1.02	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230808	1	1.119	0.93	1.04	52700	1.04	up	up	correct
CNTY.US	Century Casinos Inc	20230808	7.71	7.72	7.41	7.52	77400	7.52	down	down	correct
CNXC.US	Concentrix Corporation	20230808	78.75	78.75	75.681	77.77	400300	77.77	down	down	correct
CNXN.US	PC Connection Inc	20230808	53.4	54.45	52.61	53.98	58255	53.8981	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230808	27.59	27.72	26.44	26.65	670600	26.65	down	down	correct
COCP.US	Cocrystal Pharma Inc	20230808	2.67	2.88	2.6	2.76	97300	2.76	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20230808	7.83	7.845	7.6	7.62	31200	7.62	down	down	correct
CODX.US	Co	20230808	1.3	1.41	1.254	1.37	267100	1.37	up	down	incorrect
COF.US	PN	20230808	16.53	16.56	16.3501	16.49	40719	16.2199	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20230808	24.82	24.95	24.805	24.81	4229	24.81	down	down	correct
COGT.US	Cogent Biosciences Inc	20230808	10.83	11.91	10.37	11.87	2541990	11.87	up	up	correct
COHR.US	Coherent Inc	20230808	49.45	49.95	48.35	49.91	2426500	49.91	up	down	incorrect
COHU.US	Cohu Inc	20230808	40.15	40.5	39.84	40.42	212300	40.42	up	up	correct
COIN.US	Coinbase Global Inc	20230808	87.09	88.985	84.55	88.04	8986927	88.04	up	up	correct
COKE.US	Coca	20230808	712.09	715.78	698.86	703.57	33400	703.57	down	down	correct
COLB.US	Columbia Banking System Inc	20230808	21.85	22.315	21.31	22.23	1046322	21.8215	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20230808	23.93	24.58	23.93	24.1	421300	24.1	up	up	correct
COLM.US	Columbia Sportswear Company	20230808	74.09	76.42	74.09	76.25	492655	75.9451	up	up	correct
COMM.US	CommScope Holding Company Inc	20230808	3.21	3.48	3.1	3.46	4739700	3.46	up	up	correct
COMS.US	COMSovereign Holding Corp	20230808	1.666	1.7	1.59	1.643	21900	1.643	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230808	2.1	2.1	2.1	2.1	0	2.1
COMSW.US	COMSovereign Holding Corp	20230808	0.0136	0.0136	0.0136	0.0136	266	0.0136
CONN.US	Conn's Inc	20230808	4.38	4.45	4.28	4.39	63100	4.39	up	up	correct
CONX.US	CONX Corp	20230808	10.31	10.31	10.31	10.31	0	10.31
CONXU.US	CONX Corp	20230808	10.43	10.43	10.43	10.43	0	10.43
CONXW.US	CONX Corp	20230808	0.15	0.1501	0.15	0.1501	5091	0.1501	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20230808	11.26	11.26	11.26	11.26	0	11.26
COOLW.US	Corner Growth Acquisition Corp	20230808	0.099	0.099	0.099	0.099	0	0.099
COOP.US	Mr. Cooper Group Inc	20230808	58.87	58.87	57.44	57.69	902100	57.69	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20230808	30.12	30.54	29.94	30.48	877400	30.48	up	up	correct
COST.US	Costco Wholesale Corporation	20230808	558	558.895	551.84	556.12	1020524	555.0712	down	up	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230808	10.25	10.25	10.245	10.25	12102	10.25
CPHC.US	Canterbury Park Holding Corporation	20230808	22.5	22.5	22.5	22.5	300	22.5
CPIX.US	Cumberland Pharmaceuticals Inc	20230808	1.44	1.53	1.43	1.43	18600	1.43	down	down	correct
CPLP.US	Capital Product Partners L.P	20230808	14.79	14.86	14.5	14.55	31200	14.55	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230808	0.381	0.43	0.381	0.41	5100	0.41	up	up	correct
CPRDX.US	CPRDX	20230808	12.13	12.13	12.13	12.13	0	12.13
CPREX.US	CPREX	20230808	12.14	12.14	12.14	12.14	0	12.14
CPRSX.US	CPRSX	20230808	12.15	12.15	12.15	12.15	0	12.15
CPRT.US	Copart Inc	20230808	88.99	89.48	87.541	87.86	3601458	43.93	down	up	incorrect
CPRTX.US	CPRTX	20230808	12.12	12.12	12.12	12.12	0	12.12
CPRX.US	Catalyst Pharmaceuticals Inc	20230808	13.97	14.47	13.97	14.33	1691900	14.33	up	up	correct
CPSH.US	CPS Technologies Corporation	20230808	2.95	2.98	2.88	2.93	22600	2.93	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230808	26.27	26.73	26.19	26.66	51200	26.66	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20230808	11.1	11.46	11.1	11.35	14500	11.35	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230808	15.26	15.55	15.26	15.4	59300	15.2598	up	up	correct
CRAI.US	CRA International Inc	20230808	107.44	107.56	106.08	106.67	14800	106.67	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230808	6.27	6.47	6.27	6.44	10500	6.44	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230808	6.51	6.63	6.375	6.54	1437000	6.54	up	up	correct
CRCT.US	Cricut Inc	20230808	9.82	10.13	9.74	10.09	322800	10.09	up	up	correct
CRDF.US	Cardiff Oncology Inc	20230808	1.67	2.79	1.67	2.18	21785200	2.18	up	up	correct
CRDFX.US	CRDFX	20230808	21.6	21.6	21.6	21.6	0	21.6
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230808	21.6	21.6	21.6	21.6	0	21.6
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230808	1.17	1.23	1.01	1.03	573700	1.03	down	down	correct
CRDLX.US	CRDLX	20230808	21.59	21.59	21.59	21.59	0	21.59
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230808	21.6	21.6	21.6	21.6	0	21.6
CRECU.US	Crescera Capital Acquisition Corp Unit	20230808	10.85	10.85	10.85	10.85	0	10.85
CREDX.US	CREDX	20230808	8.66	8.66	8.66	8.66	0	8.66
CREG.US	China Recycling Energy Corporation	20230808	1.29	1.29	1.15	1.18	67400	1.18	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230808	0.465	0.5	0.465	0.5	3448	0.5	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230808	7.06	7.45	7.06	7.32	223100	7.32	up	up	correct
CREX.US	Creative Realities Inc	20230808	3.19	3.28	2.94	2.94	63800	2.94	down	down	correct
CRIS.US	Curis Inc	20230808	0.61	0.66	0.6	0.65	458200	0.65	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230808	0.052	0.0577	0.052	0.0543	141967	3.258	up	up	correct
CRMD.US	CorMedix Inc	20230808	4.1	4.44	4.06	4.42	676000	4.42	up	up	correct
CRMT.US	America's Car	20230808	113.44	115.65	113.06	114.71	59200	114.71	up	up	correct
CRNC.US	Cerence Inc	20230808	25.3	27.23	23.71	26.79	597000	26.79	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20230808	2.06	2.14	2.05	2.13	335500	2.13	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230808	17.51	17.66	16.97	17.3	569100	17.3	down	down	correct
CRON.US	Cronos Group Inc	20230808	1.76	1.79	1.64	1.75	2736100	1.75	down	up	incorrect
CROX.US	Crocs Inc	20230808	102.39	104.24	101.21	104.06	1646900	104.06	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20230808	49.27	54.61	48.95	53.05	2390300	53.05	up	up	correct
CRSR.US	Corsair Gaming Inc	20230808	16	16.54	15.8	16.48	542100	16.48	up	up	correct
CRTO.US	Criteo S.A	20230808	30.01	31.06	29.63	30.93	489500	30.93	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20230808	83.93	84.17	81.81	82.91	638100	82.91	down	down	correct
CRVL.US	CorVel Corporation	20230808	214.94	215.97	213.3	215.34	26800	215.34	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20230808	2.18	2.2	2.01	2.14	171500	2.14	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20230808	147.17	147.71	142.89	145.88	4283600	145.88	down	down	correct
CRWS.US	Crown Crafts Inc	20230808	4.9861	4.9861	4.92	4.92	21220	4.92	down	down	correct
CSBR.US	Champions Oncology Inc	20230808	6.14	6.35	6.14	6.3	8645	6.3	up	up	correct
CSCO.US	Cisco Systems Inc	20230808	52.66	53.13	52.36	53.06	12224800	53.06	up	up	correct
CSGP.US	CoStar Group Inc	20230808	81.15	82.1	80.55	81.88	1249600	81.88	up	up	correct
CSGS.US	CSG Systems International Inc	20230808	54.2	54.75	53.85	54.55	112151	54.55	up	up	correct
CSIQ.US	Canadian Solar Inc	20230808	33.8	34.08	33.46	33.97	510600	33.97	up	up	correct
CSPI.US	CSP Inc	20230808	13.12	13.15	12.31	12.62	14986	12.5857	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230808	14.96	15.14	14.94	15.11	221600	15.0067	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230808	1.08	1.09	1.02	1.04	127700	1.04	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230808	24.65	24.65	24.65	24.65	400	24.65
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230808	13.2875	13.4	13.15	13.2174	4220	13.2174	down	down	correct
CSTE.US	Caesarstone Ltd	20230808	5.41	5.45	5.24	5.41	64000	5.41
CSTL.US	Castle Biosciences Inc	20230808	17.62	17.91	16.96	17.72	265600	17.72	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20230808	14.58	14.79	14.25	14.76	31400	14.76	up	up	correct
CSWC.US	Capital Southwest Corporation	20230808	21.96	22.54	21.34	22.51	505300	22.51	up	up	correct
CSWI.US	CSW Industrials Inc	20230808	185.24	187.445	183.68	187	67700	187	up	up	correct
CSX.US	CSX Corporation	20230808	31.5	31.74	31.23	31.31	10594100	31.31	down	down	correct
CTAS.US	Cintas Corporation	20230808	492.8	494.5	486.7	490.71	317366	489.3581	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20230808	39.21	39.72	38.71	39.59	36100	39.59	up	up	correct
CTG.US	Computer Task Group Incorporated	20230808	8.2	8.2	7.97	8	37300	8	down	down	correct
CTHR.US	Charles & Colvard Ltd	20230808	0.87	0.9	0.87	0.87	26200	0.87
CTIB.US	Yunhong CTI Ltd	20230808	1.81	1.81	1.23	1.36	72400	1.36	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230808	9.09	9.19	8.7	8.92	1583800	8.92	down	down	correct
CTLP.US	Cantaloupe Inc	20230808	7.35	7.4	7.15	7.31	164700	7.31	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20230808	1.71	1.71	1.63	1.69	540500	1.69	down	down	correct
CTRE.US	CareTrust REIT Inc	20230808	20.71	20.77	20.3	20.57	732765	20.57	down	down	correct
CTRM.US	Castor Maritime Inc	20230808	0.51	0.579	0.51	0.561	1698800	0.561	up	up	correct
CTRN.US	Citi Trends Inc	20230808	21	21.52	20.87	21.19	56200	21.19	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230808	70.72	70.93	69.74	70.26	5515900	69.965	down	down	correct
CTSO.US	Cytosorbents Corporation	20230808	3.1	3.1	2.95	3	61200	3	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20230808	0.91	0.959	0.91	0.944	646400	0.944	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230808	4	4	3.98	4	7000	4
CUE.US	Cue Biopharma Inc	20230808	3.55	3.61	3.452	3.58	421200	3.58	up	up	correct
CUEN.US	Cuentas Inc	20230808	3.87	4.16	3.81	3.82	10300	3.82	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230808	10.75	10.75	10.75	10.75	700	10.75
CURI.US	CuriosityStream Inc	20230808	1	1.02	0.98	0.99	50000	0.99	down	down	correct
CURIW.US	CuriosityStream Inc	20230808	0.03	0.03	0.03	0.03	914	0.03
CUTR.US	Cutera Inc	20230808	18.1	18.1	17.14	17.27	1099200	17.27	down	down	correct
CVAC.US	CureVac N.V	20230808	8.39	8.54	8.15	8.5	254400	8.5	up	up	correct
CVBF.US	CVB Financial Corp	20230808	19.02	19.47	18.61	19.41	927600	19.41	up	up	correct
CVCO.US	Cavco Industries Inc	20230808	282.92	297.44	282.82	297.2	65800	297.2	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230808	16.5	16.84	16.31	16.68	17000	16.68	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20230808	9.91	10.08	9.79	10.01	150800	10.01	up	up	correct
CVGW.US	Calavo Growers Inc	20230808	37.5	37.5	36.5	37.43	102800	37.43	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20230808	55.76	56.69	55.48	56.21	52980	56.21	up	down	incorrect
CVLT.US	Commvault Systems Inc	20230808	70.56	70.56	68.5	68.85	225500	68.85	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20230808	21.7	21.96	21.55	21.88	10160	21.88	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20230808	17.5	17.62	17.28	17.47	92400	17.47	down	down	correct
CVV.US	CVD Equipment Corporation	20230808	7.2	7.29	7.04	7.04	7700	7.04	down	down	correct
CWBC.US	Community West Bancshares	20230808	13.82	13.93	13.56	13.93	1914	13.8473	up	up	correct
CWBR.US	CohBar Inc	20230808	3.02	3.23	2.93	3.03	39400	3.03	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20230808	19.41	19.85	19.41	19.75	108200	19.75	up	up	correct
CWST.US	Casella Waste Systems Inc	20230808	79.94	81.39	79	79.52	381000	79.52	down	up	incorrect
CXDO.US	Crexendo Inc	20230808	1.62	1.659	1.6	1.61	17500	1.61	down	down	correct
CYAN.US	Cyanotech Corporation	20230808	0.9	0.91	0.9	0.91	15400	0.91	up	up	correct
CYBR.US	CyberArk Software Ltd	20230808	151.91	153.925	144.295	144.64	656800	144.64	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230808	0.62	0.62	0.58	0.58	33100	0.58	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230808	19	19	19	19	200	19
CYCN.US	Cyclerion Therapeutics Inc	20230808	3.59	3.59	3.33	3.46	4400	3.46	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20230808	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230808	13.31	13.44	12.91	13.44	717200	13.44	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230808	2.74	2.75	2.72	2.72	350900	2.72	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20230808	1.74	1.74	1.55	1.68	52394	1.68	down	up	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20230808	0.241	0.37	0.241	0.37	5200	0.37	up	up	correct
CYTK.US	Cytokinetics Incorporated	20230808	31.33	32.14	31	31.95	762000	31.95	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230808	0.389	0.397	0.38	0.389	91000	0.389
CYXT.US	Cyxtera Technologies Inc	20230808	0.0485	0.0562	0.048	0.049	1320209	0.049	up	up	correct
CZNC.US	Citizens & Northern Corporation	20230808	20.85	21	20.7	21	13900	21	up	up	correct
CZR.US	Caesars Entertainment Inc	20230808	54.82	56.8	54.47	56.6	1983456	56.6	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20230808	10.25	10.34	10.25	10.25	4800	10.25
DADA.US	Dada Nexus Limited	20230808	5.69	5.73	5.587	5.7	812300	5.7	up	up	correct
DAKT.US	Daktronics Inc	20230808	7.78	7.82	7.61	7.78	256500	7.78
DALN.US	DallasNews Corporation Series A Common Stock	20230808	4.8	4.81	4.58	4.6301	60777	4.4731	down	down	correct
DARE.US	Daré Bioscience Inc	20230808	0.719	0.735	0.7	0.72	217200	0.72	up	down	incorrect
DATS.US	DatChat Inc. Common Stock	20230808	0.49	0.53	0.46	0.492	280800	0.492	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20230808	0.037	0.055	0.035	0.055	4900	0.055	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230808	12.57	13.175	12.35	13.07	644900	13.07	up	up	correct
DBGI.US	Digital Brands Group Inc	20230808	0.41	0.42	0.4	0.407	3864	10.175	down	up	incorrect
DBGIW.US	Digital Brands Group Inc	20230808	4.98	4.98	4.98	4.98	20	4.98
DBTX.US	Decibel Therapeutics Inc	20230808	2.777	2.91	2.7	2.79	9400	2.79	up	up	correct
DBVT.US	DBV Technologies S.A	20230808	1.57	1.58	1.51	1.54	61900	1.54	down	down	correct
DBX.US	Dropbox Inc	20230808	27.94	28.17	27.46	27.8	5030900	27.8	down	down	correct
DCBO.US	Docebo Inc	20230808	36.74	36.74	34.94	35.4	70600	35.4	down	down	correct
DCGO.US	DocGo Inc	20230808	9.77	10.76	9.38	10.19	2820500	10.19	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20230808	22.85	23.2	22.18	23.13	175600	23.13	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20230808	17.6	17.65	17.12	17.12	12200	17.12	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230808	12.87	13.07	12.8	12.94	346200	12.94	up	up	correct
DCTH.US	Delcath Systems Inc	20230808	4.05	4.11	4	4.07	189677	4.07	up	up	correct
DDOG.US	Datadog Inc	20230808	84.38	89.24	83.87	88.04	26640900	88.04	up	up	correct
DENN.US	Denny's Corporation	20230808	10.44	10.57	10.32	10.4	392500	10.4	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230808	3.22	3.36	3.0706	3.2554	10884	4.8831	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20230808	30.29	30.88	29.9	30.49	547100	30.49	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230808	1.55	1.778	1.52	1.63	124800	1.63	up	up	correct
DGICA.US	Donegal Group Inc	20230808	14.82	14.96	14.69	14.87	26421	14.87	up	up	correct
DGICB.US	Donegal Group Inc	20230808	14.55	14.55	14.55	14.55	49	14.55
DGII.US	Digi International Inc	20230808	31.84	32.86	31.84	32.41	255600	32.41	up	up	correct
DGLY.US	Digital Ally Inc	20230808	3.65	3.77	3.63	3.73	20800	3.73	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230808	11.14	11.44	10.95	11.39	377500	11.39	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230808	12.4403	12.4403	11.7605	12.37	4558	12.37	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20230808	2.95	3.3	2.93	3.26	4702200	3.26	up	up	correct
DHCA.US	DHC Acquisition Corp	20230808	10.35	10.35	10.35	10.35	0	10.35
DHCAU.US	DHC Acquisition Corp	20230808	10.45	10.45	10.45	10.45	0	10.45
DHCAW.US	DHC Acquisition Corp	20230808	0.0522	0.0618	0.043	0.0436	10308	0.0436	down	down	correct
DHCNI.US	DHCNI	20230808	13.25	13.29	13.08	13.16	12600	13.16	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20230808	14.64	14.65	14.56	14.58	9474	14.1702	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20230808	176.86	176.86	174.45	176	7100	176	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20230808	3.71	3.88	3.7	3.74	136500	3.74	up	down	incorrect
DICE.US	Dice Molecules Holdings LLC	20230808	47.59	47.83	47.46	47.55	4333000	47.55	down	down	correct
DIOD.US	Diodes Incorporated	20230808	85.9	86.16	83.29	85.61	474400	85.61	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20230808	10.75	10.75	10.75	10.75	0	10.75
DISAU.US	Disruptive Acquisition Corporation I	20230808	10.35	10.35	10.35	10.35	0	10.35
DISH.US	DISH Network Corporation	20230808	7.57	8.46	7.53	8.37	26452200	8.37	up	up	correct
DJCO.US	Daily Journal Corporation	20230808	305.21	311.2	305.21	310.2	2900	310.2	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230808	11.09	11.09	11.09	11.09	2	11.09
DKDCU.US	Data Knights Acquisition Corp	20230808	10.75	10.75	10.75	10.75	0	10.75
DKNG.US	DraftKings Inc	20230808	31.8	33.23	31.56	31.71	25085200	31.71	down	down	correct
DLHC.US	DLH Holdings Corp	20230808	10.72	10.75	10.56	10.62	2800	10.62	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20230808	13.43	13.51	13.18	13.33	1080100	13.33	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20230808	1.91	1.99	1.85	1.96	34400	1.96	up	up	correct
DLTH.US	Duluth Holdings Inc	20230808	7.48	7.63	7.22	7.6	32300	7.6	up	up	correct
DLTR.US	Dollar Tree Inc	20230808	149.49	149.92	146.63	146.8	1988600	146.8	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230808	3.07	3.145	3.0001	3.09	59600	3.09	up	up	correct
DMLP.US	Dorchester Minerals L.P	20230808	29.25	30.58	29.15	30.18	76700	30.18	up	up	correct
DMRC.US	Digimarc Corporation	20230808	35.94	36.33	34.84	36.12	65500	36.12	up	up	correct
DMTK.US	DermTech Inc	20230808	2.5	2.62	2.45	2.56	308500	2.56	up	up	correct
DNLI.US	Denali Therapeutics Inc	20230808	25.97	26.83	25.553	25.83	727000	25.83	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20230808	14.68	14.7	14.37	14.38	529600	14.38	down	down	correct
DOCU.US	DocuSign Inc	20230808	50.59	51.31	49.674	51.09	2544800	51.09	up	up	correct
DOGZ.US	Dogness (International) Corporation	20230808	0.6935	0.708	0.6801	0.708	6300	0.708	up	up	correct
DOMO.US	Domo Inc	20230808	16.6	16.92	15.98	16.16	367900	16.16	down	down	correct
DOOO.US	BRP Inc	20230808	87.61	87.79	86	87.67	66900	87.67	up	up	correct
DORM.US	Dorman Products Inc	20230808	88.73	89.13	86.13	89.04	74000	89.04	up	up	correct
DOX.US	Amdocs Limited	20230808	88.95	88.95	86.47	86.75	651100	86.75	down	down	correct
DOYU.US	DouYu International Holdings Limited	20230808	1.14	1.15	1.08	1.13	470522	1.13	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230808	10.57	10.57	10.57	10.57	0	10.57
DPRO.US	Draganfly Inc. Common Shares	20230808	1.02	1.04	0.96	1.03	163700	1.03	up	up	correct
DRIO.US	DarioHealth Corp	20230808	3.35	3.51	3.32	3.46	50700	3.46	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230808	1.22	1.22	1.15	1.17	49700	1.17	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230808	0.0287	0.0287	0.0287	0.0287	12	0.0287
DRRX.US	DURECT Corporation	20230808	3.11	3.18	3.03	3.18	145700	3.18	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20230808	0.399	0.469	0.399	0.46	135300	0.46	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230808	15.37	15.52	14.84	14.85	2133829	14.85	down	down	correct
DSGN.US	Design Therapeutics Inc	20230808	7.19	7.36	7.11	7.34	122900	7.34	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230808	73.94	73.95	72.73	73.41	94800	73.41	down	down	correct
DSKE.US	Daseke Inc	20230808	5.93	5.938	5.67	5.79	538000	5.79	down	up	incorrect
DSP.US	Viant Technology Inc	20230808	5.58	6.05	5.06	5.89	1757444	5.89	up	up	correct
DSWL.US	Deswell Industries Inc	20230808	2.47	2.52	2.45	2.45	12500	2.45	down	down	correct
DTIL.US	Precision BioSciences Inc	20230808	0.533	0.552	0.52	0.527	825100	0.527	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20230808	10.49	10.55	10.49	10.55	200	10.55	up	down	incorrect
DTOCU.US	Digital Transformation Opportunities Corp	20230808	10.36	10.36	10.36	10.36	0	10.36
DTOCW.US	Digital Transformation Opportunities Corp	20230808	0.2064	0.2064	0.2064	0.2064	3	0.2064
DTSS.US	Datasea Inc	20230808	0.76	0.8	0.65	0.735	1314700	0.735	down	down	correct
DTST.US	Data Storage Corporation	20230808	2.57	2.66	2.52	2.58	12700	2.58	up	down	incorrect
DTSTW.US	Data Storage Corporation	20230808	0.262	0.398	0.25	0.25	7368	0.25	down	down	correct
DUNE.US	Dune Acquisition Corporation	20230808	10.02	10.02	10.01	10.01	1500	10.01	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20230808	10.01	10.01	10.01	10.01	0	10.01
DUO.US	Fangdd Network Group Ltd	20230808	2.4	2.4	2.16	2.17	287700	2.17	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20230808	139.1	139.255	130.43	136	1150800	136	down	down	correct
DUOT.US	Duos Technologies Group Inc	20230808	5.41	5.538	5.2	5.24	15700	5.24	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20230808	14.73	15.12	14.63	14.89	5216600	14.89	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230808	15.31	15.31	15.05	15.15	198800	15.15	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20230808	18.73	18.73	18.73	18.73	600	18.73
DWACW.US	Digital World Acquisition Corp. Warrants	20230808	5.35	5.44	5.23	5.2301	58365	5.2301	down	down	correct
DWSN.US	Dawson Geophysical Company	20230808	1.9	1.9	1.74	1.84	6400	1.84	down	down	correct
DXCM.US	DexCom Inc	20230808	120.3	120.3	107.07	110.19	8884500	110.19	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20230808	5.06	5.06	4.96	5.03	243900	5.03	down	down	correct
DXPE.US	DXP Enterprises Inc	20230808	37.51	37.76	37.05	37.76	78100	37.76	up	up	correct
DXYN.US	The Dixie Group Inc	20230808	1.08	1.1	1.03	1.05	12800	1.05	down	down	correct
DYAI.US	Dyadic International Inc	20230808	1.8	1.8	1.69	1.73	15900	1.73	down	down	correct
DYN.US	Dyne Therapeutics Inc	20230808	11.45	11.53	9.91	9.93	630600	9.93	down	down	correct
DYNT.US	Dynatronics Corporation	20230808	0.79	0.79	0.76	0.77	6700	0.77	down	down	correct
DZSI.US	DZS Inc	20230808	3	3.11	2.94	3.06	298700	3.06	up	up	correct
EA.US	Electronic Arts Inc	20230808	122.89	123.56	122.49	122.61	2409800	122.61	down	down	correct
EACPU.US	Edify Acquisition Corp	20230808	10.77	10.77	10.77	10.77	0	10.77
EAR.US	Eargo Inc	20230808	3.78	3.9025	3.5	3.74	59979	3.74	down	up	incorrect
EAST.US	Eastside Distilling Inc	20230808	2.97	3.45	2.851	3.13	87800	3.13	up	up	correct
EBAY.US	eBay Inc	20230808	43.28	43.58	42.515	43.52	3910550	43.52	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20230808	14.31	14.47	13.99	14.43	545100	14.43	up	up	correct
EBET.US	Esports Technologies Inc	20230808	0.031	0.032	0.027	0.029	109712200	0.029	down	up	incorrect
EBIX.US	Ebix Inc	20230808	27.1	27.11	26.05	26.25	532000	26.25	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20230808	13.01	13.2	13	13.02	8000	12.8787	up	up	correct
EBON.US	Ebang International Holdings Inc	20230808	8.18	8.5	8.15	8.45	32400	8.45	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230808	31.11	32	31	32	7608	31.7627	up	up	correct
ECOR.US	electroCore Inc	20230808	5.11	6.4	5.071	6.04	160200	6.04	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20230808	50.87	51.48	50.51	50.9	199800	50.9	up	up	correct
EDAP.US	EDAP TMS S.A	20230808	8.5	8.6	8.26	8.33	33300	8.33	down	down	correct
EDIT.US	Editas Medicine Inc	20230808	8.39	8.97	8.25	8.9	1638300	8.9	up	up	correct
EDRY.US	EuroDry Ltd	20230808	14.11	14.46	14.11	14.19	3900	14.19	up	up	correct
EDSA.US	Edesa Biotech Inc	20230808	0.93	0.95	0.88	0.89	18500	0.89	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230808	1.4	1.42	1.27	1.28	250100	1.28	down	down	correct
EDUC.US	Educational Development Corporation	20230808	1.58	1.6	1.57	1.6	3400	1.6	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230808	85.49	86.71	85.07	86.28	623700	86.28	up	up	correct
EEIQ.US	Elite Education Group International Limited	20230808	1.35	1.45	1.31	1.32	9600	1.32	down	down	correct
EFOI.US	Energy Focus Inc	20230808	1.88	2	1.8307	2	7171	2	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20230808	40.64	40.78	39.81	40.66	118100	40.66	up	up	correct
EFTR.US	Effector Therapeutics Inc	20230808	0.69	0.75	0.69	0.744	278000	0.744	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230808	0.135	0.135	0.135	0.135	250	0.135
EGAN.US	eGain Corporation	20230808	7.41	7.44	7.32	7.34	84900	7.34	down	down	correct
EGBN.US	Eagle Bancorp Inc	20230808	27.42	27.65	26.28	27.51	174900	27.51	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20230808	44.79	45.18	44.18	44.91	203394	44.3342	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20230808	0.529	0.5297	0.49	0.5178	70580	0.5178	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20230808	21.51	23.24	20.505	22.88	157800	22.88	up	up	correct
EH.US	EHang Holdings Limited	20230808	19.78	21.45	19.38	21.3	675300	21.3	up	up	correct
EHTH.US	eHealth Inc	20230808	9.85	10.2	8.36	8.87	704900	8.87	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20230808	0.73	0.73	0.704	0.71	134800	0.71	down	down	correct
EIOAX.US	EIOAX	20230808	8.92	8.92	8.92	8.92	0	8.92
EIOMX.US	EIOMX	20230808	8.8	8.8	8.8	8.8	0	8.8
EJH.US	E	20230808	0.105	0.115	0.101	0.113	1960300	0.113	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230808	1.105	1.17	1.08	1.13	21100	1.13	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230808	1.255	1.311	1.2	1.28	51600	1.28	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20230808	0.921	0.95	0.895	0.925	367500	0.925	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230808	6.48	6.75	6.23	6.49	59391	6.49	up	up	correct
ELSE.US	Electro	20230808	4.4	4.4	4.4	4.4	219	4.4
ELTK.US	Eltek Ltd	20230808	7.91	8.06	7.66	7.71	8400	7.71	down	up	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20230808	2.65	2.74	2.65	2.72	800	2.72	up	up	correct
ELYS.US	Elys Game Technology Corp	20230808	0.526	0.55	0.496	0.5	89100	0.5	down	down	correct
EM.US	Smart Share Global Limited	20230808	0.93	0.9898	0.93	0.941	23565	0.941	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20230808	2.88	2.88	2.88	2.88	0	2.88
EMKR.US	EMCORE Corporation	20230808	0.65	0.69	0.63	0.67	412600	0.67	up	up	correct
EML.US	The Eastern Company	20230808	18.48	18.48	18.48	18.48	678	18.3741
ENCPU.US	Energem Corp Unit	20230808	10.7	10.7	10.7	10.7	0	10.7
ENERU.US	Accretion Acquisition Corp. Unit	20230808	10.57	10.57	10.57	10.57	0	10.57
ENG.US	ENGlobal Corporation	20230808	0.36	0.36	0.33	0.35	82300	0.35	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20230808	2.66	2.74	2.52	2.59	40200	2.59	down	down	correct
ENPH.US	Enphase Energy Inc	20230808	133.78	135.95	133.12	135.77	2995300	135.77	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230808	1.88	1.93	1.86	1.89	176100	1.89	up	up	correct
ENSG.US	The Ensign Group Inc	20230808	96.41	97.19	95.985	96.97	175983	96.97	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230808	17.82	18.82	15.63	18.52	426200	18.52	up	up	correct
ENTG.US	Entegris Inc	20230808	101.04	101.73	99.49	101.59	1091300	101.59	up	up	correct
ENTX.US	Entera Bio Ltd	20230808	0.75	0.785	0.73	0.77	31700	0.77	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20230808	2.5	2.88	2.42	2.72	223700	2.72	up	up	correct
ENVX.US	Enovix Corporation	20230808	17.3	17.87	16.78	17.75	4045000	17.75	up	up	correct
EOLS.US	Evolus Inc	20230808	9.395	9.53	9.1	9.4	419500	9.4	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230808	2.22	2.34	2.16	2.31	4099900	2.31	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20230808	0.7	0.9	0.66	0.7051	18403	0.7051	up	up	correct
EPIX.US	ESSA Pharma Inc	20230808	2.8	2.868	2.7	2.8	20300	2.8
EPSN.US	Epsilon Energy Ltd	20230808	6.14	6.18	6.09	6.18	64300	6.18	up	up	correct
EQ.US	Equillium Inc	20230808	0.79	0.8	0.75	0.77	62800	0.77	down	down	correct
EQBK.US	Equity Bancshares Inc	20230808	26.51	26.97	26.1	26.94	49600	26.94	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20230808	772.43	776.33	765.96	774.49	270369	770.9485	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230808	2.61	2.65	2.54	2.62	404500	2.62	up	up	correct
ERES.US	East Resources Acquisition Company	20230808	6.09	6.25	5.8	5.8	23557	5.8	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230808	4.92	4.97	4.91	4.97	8337300	4.97	up	up	correct
ERIE.US	Erie Indemnity Company	20230808	273.2	276.24	272	275.02	303200	275.02	up	down	incorrect
ERII.US	Energy Recovery Inc	20230808	27.14	27.21	25.92	26.81	964300	26.81	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230808	10.8301	10.8301	10.8301	10.8301	0	10.8301
ESCA.US	Escalade Incorporated	20230808	14.99	15.37	14.85	15.17	13500	15.17	up	up	correct
ESEA.US	Euroseas Ltd	20230808	21.46	22.17	21.37	21.78	26100	21.78	up	down	incorrect
ESGR.US	Enstar Group Limited	20230808	253.21	258	252.93	254.71	27000	254.71	up	up	correct
ESGRO.US	Enstar Group Limited	20230808	24.6	24.64	24.395	24.47	6611	24.0348	down	down	correct
ESGRP.US	Enstar Group Limited	20230808	23.76	23.9	23.66	23.74	12323	23.3056	down	down	correct
ESLT.US	Elbit Systems Ltd	20230808	210.2	210.2	207.12	208.73	18400	208.73	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20230808	1.6	1.75	1.57	1.62	4554900	1.62	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230808	50.98	51.97	50.6	51.72	13470	51.5914	up	up	correct
ESSA.US	ESSA Bancorp Inc	20230808	17.25	17.73	17.08	17.36	27097	17.36	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20230808	63.97	65.3	61.01	61.28	287600	61.28	down	down	correct
ET.US	PE	20230808	24.4	24.58	24.4	24.45	30508	24.45	up	up	correct
ETNB.US	89bio Inc	20230808	15.82	16.069	15.13	15.59	799900	15.59	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20230808	2.68	2.69	2.54	2.61	38800	2.61	down	down	correct
ETSY.US	Etsy Inc	20230808	82.93	83.42	80.38	82.5	3313300	82.5	down	down	correct
EVBG.US	Everbridge Inc	20230808	25.53	26.67	22.17	22.79	2235800	22.79	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20230808	11.36	11.607	10.85	11.15	138500	11.15	down	up	incorrect
EVER.US	EverQuote Inc	20230808	5.63	6.17	5.395	5.57	922400	5.57	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20230808	0.42	0.422	0.34	0.36	80500	0.36	down	down	correct
EVGN.US	Evogene Ltd	20230808	0.91	0.94	0.85	0.9	283700	0.9	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230808	4.67	5.015	4.62	4.94	3792800	4.94	up	up	correct
EVGOW.US	EVgo Equity Warrants	20230808	0.68	0.7975	0.6576	0.66	17491	0.66	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230808	10.36	10.36	8.6	9.225	291500	9.225	down	down	correct
EVLV.US	Newhold Investment Corp	20230808	6.15	6.15	5.951	6.11	1025900	6.11	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230808	1.45	1.45	1.3	1.375	17939	1.375	down	down	correct
EVOK.US	Evoke Pharma Inc	20230808	1.47	1.5427	1.36	1.41	13792	1.41	down	down	correct
EVOL.US	Evolving Systems Inc	20230808	0.75	0.75	0.75	0.75	0	0.75
EWBC.US	East West Bancorp Inc	20230808	59.7	59.86	58.29	59.78	747400	59.78	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230808	18.04	18.18	17.73	17.91	389000	17.91	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230808	6.27	6.64	6.15	6.26	150104	6.26	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20230808	7.36	7.62	7.15	7.55	222000	7.55	up	up	correct
EXAS.US	Exact Sciences Corporation	20230808	84.6	85.71	84.01	84.5	1226400	84.5	down	down	correct
EXC.US	Exelon Corporation	20230808	39.77	40.12	39.49	40.08	5565500	39.7238	up	up	correct
EXEL.US	Exelixis Inc	20230808	20.18	20.57	20.02	20.5	4886300	20.5	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230808	5.77	6.2	5.67	5.92	1214000	5.92	up	up	correct
EXLS.US	ExlService Holdings Inc	20230808	27.61	27.72	27.37	27.65	727063	27.65	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20230808	123.9	123.99	118.15	119.32	2027500	119.32	down	down	correct
EXPE.US	Expedia Group Inc	20230808	106.87	110.34	105.57	109.84	3014100	109.84	up	up	correct
EXPI.US	eXp World Holdings Inc	20230808	24	24.79	23.42	24.77	956283	24.7129	up	down	incorrect
EXPO.US	Exponent Inc	20230808	87.62	87.62	85.83	86.95	157900	86.95	down	up	incorrect
EXTR.US	Extreme Networks Inc	20230808	30.32	31.14	30.29	31.12	1820700	31.12	up	up	correct
EYE.US	National Vision Holdings Inc	20230808	20.73	20.855	20.51	20.79	529000	20.79	up	down	incorrect
EYEN.US	Eyenovia Inc	20230808	2.07	2.1	2.02	2.06	156100	2.06	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20230808	12.26	12.41	11.33	12.37	538500	12.37	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20230808	1.96	2.07	1.95	2.07	5900	2.07	up	up	correct
EZGO.US	EZGO Technologies Ltd	20230808	2.02	2.4	1.89	2.34	3646100	2.34	up	up	correct
EZPW.US	EZCORP Inc	20230808	9.28	9.35	9.2	9.21	381700	9.21	down	down	correct
FA.US	First Advantage Corporation Common Stock	20230808	14.05	14.42	14.05	14.42	376960	12.9866	up	up	correct
FAMI.US	Farmmi Inc	20230808	0.43	0.44	0.42	0.42	309500	0.42	down	down	correct
FANG.US	Diamondback Energy Inc	20230808	145.23	149.31	144.24	149.2	1942300	148.36	up	up	correct
FANH.US	Fanhua Inc	20230808	6.81	6.81	6.28	6.31	56100	6.31	down	down	correct
FARM.US	Farmer Bros. Co	20230808	2.92	2.92	2.75	2.8	69700	2.8	down	down	correct
FARO.US	FARO Technologies Inc	20230808	17.73	17.73	17.09	17.4	150000	17.4	down	down	correct
FAST.US	Fastenal Company	20230808	56.77	56.79	55.99	56.7	2238200	56.7	down	down	correct
FAT.US	FAT Brands Inc	20230808	7.46	7.7934	7.33	7.65	21557	7.5143	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20230808	8.3	8.64	8	8.2	6700	8.0596	down	down	correct
FATBP.US	FAT Brands Inc	20230808	16.1	16.5	16	16.5	18700	16.155	up	up	correct
FATBW.US	FAT Brands Inc	20230808	4.34	4.55	4.34	4.55	1600	4.55	up	up	correct
FATE.US	Fate Therapeutics Inc	20230808	3.53	3.55	3.455	3.53	1830071	3.53
FATPU.US	Fat Projects Acquisition Corp Unit	20230808	11.64	11.64	11.64	11.64	0	11.64
FBIO.US	Fortress Biotech Inc	20230808	0.53	0.55	0.51	0.53	482300	0.53
FBIOP.US	Fortress Biotech Inc	20230808	17.32	17.4617	16.7	16.9499	17220	16.7538	down	down	correct
FBIZ.US	First Business Financial Services Inc	20230808	33.51	34.48	33.4	34.35	6600	34.35	up	up	correct
FBMS.US	The First Bancshares Inc	20230808	31.36	31.805	30.85	31.76	72402	31.76	up	up	correct
FBNC.US	First Bancorp	20230808	33.45	33.45	31.87	32.79	165900	32.79	down	up	incorrect
FBRT.US	PE	20230808	19.82	19.82	19.7	19.7	9151	19.7	down	down	correct
FBRX.US	Forte Biosciences Inc	20230808	0.86	0.865	0.85	0.863	82800	0.863	up	up	correct
FCAP.US	First Capital Inc	20230808	37.32	37.5617	37.32	37.5617	612	37.5617	up	up	correct
FCBC.US	First Community Bankshares Inc	20230808	33.38	33.57	32.49	33.57	47500	33.2812	up	up	correct
FCCO.US	First Community Corporation	20230808	19.18	19.32	18.8399	18.99	12700	18.99	down	down	correct
FCEL.US	FuelCell Energy Inc	20230808	1.88	1.91	1.82	1.91	10679300	1.91	up	up	correct
FCFS.US	FirstCash Inc	20230808	98.9	98.9	94.58	96.81	136953	96.457	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20230808	1478.51	1492	1463	1488.5	67100	1488.5	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20230808	19.8	19.87	19.7	19.8	13000	19.8
FCREX.US	FCREX	20230808	11.86	11.86	11.86	11.86	0	11.86
FCRIX.US	FCRIX	20230808	11.9	11.9	11.9	11.9	0	11.9
FCRUX.US	FCRUX	20230808	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20230808	1.71	1.77	1.71	1.74	48300	1.74	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20230808	50.71	51.12	49.35	50.12	20692	49.7455	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20230808	16.36	17.025	16.131	16.92	360615	16.92	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20230808	20.25	20.4	19.97	20.08	1091800	20.08	down	down	correct
FECAX.US	FECAX	20230808	23.56	23.56	23.56	23.56	0	23.56
FEIM.US	Frequency Electronics Inc	20230808	6.8	6.8	6.7	6.7	1300	6.7	down	down	correct
FELE.US	Franklin Electric Co. Inc	20230808	97.43	97.95	95.53	97.39	113500	97.39	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230808	0.503	0.54	0.5	0.5	273200	0.5	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20230808	8.12	8.17	8.01	8.15	54400	8.15	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230808	10.64	10.64	10.64	10.64	0	10.64
FFBC.US	First Financial Bancorp	20230808	22.83	23.13	22.29	23.11	154400	23.11	up	down	incorrect
FFBW.US	FFBW Inc	20230808	11.4948	11.52	11.45	11.45	489	11.45	down	down	correct
FFIC.US	Flushing Financial Corporation	20230808	15.81	16.16	15.3301	16.12	94897	16.12	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230808	0.289	0.289	0.271	0.273	29443100	0.273	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230808	0.045	0.054	0.04	0.04	91071	0.04	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230808	31.7	31.9	31	31.82	283200	31.82	up	up	correct
FFIV.US	F5 Networks Inc	20230808	159.14	160.26	158.13	159.82	398900	159.82	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20230808	12.09	12.16	12	12.16	30000	12.16	up	down	incorrect
FFWM.US	First Foundation Inc	20230808	7.089	7.508	6.98	7.45	660000	7.45	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20230808	12	12.2	11.73	11.82	6394	11.82	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230808	18.625	18.85	18.625	18.7	1800	18.3031	up	up	correct
FGEN.US	FibroGen Inc	20230808	1.66	1.695	1.41	1.44	8297700	1.44	down	down	correct
FGF.US	FG Financial Group Inc	20230808	1.61	1.62	1.51	1.51	9600	1.51	down	down	correct
FGFPP.US	FG Financial Group Inc	20230808	15.82	16.4999	15.0001	16.4999	2616	16.4999	up	down	incorrect
FHB.US	First Hawaiian Inc	20230808	20.12	20.39	19.54	20.38	661514	20.1077	up	down	incorrect
FHLTU.US	Future Health Esg Corp Unit	20230808	9.85	9.85	9.85	9.85	0	9.85
FHN.US	PF	20230808	15.85	15.9134	15.7818	15.7818	3260	15.7818	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20230808	9.2	9.28	9.08	9.25	37100	9.25	up	down	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20230808	10.89	10.89	10.89	10.89	0	10.89
FIBK.US	First Interstate BancSystem Inc	20230808	28.78	29.29	28.15	29.18	709000	29.18	up	down	incorrect
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230808	10.5	10.5	10.5	10.5	0	10.5
FICVU.US	Frontier Investment Corp Units	20230808	10.55	10.55	10.55	10.55	0	10.55
FICVW.US	Frontier Investment Corp Warrants	20230808	0.1403	0.2186	0.1401	0.17	5661	0.17	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230808	10	10.44	10	10.22	4400	10.22	up	up	correct
FISI.US	Financial Institutions Inc	20230808	19.73	20.01	19.45	19.9	30081	19.9	up	up	correct
FITB.US	Fifth Third Bancorp	20230808	27.24	28.08	27.19	28.05	4545200	28.05	up	up	correct
FITBI.US	Fifth Third Bancorp	20230808	25.55	25.7	25.4	25.7	43900	25.7	up	up	correct
FITBO.US	Fifth Third Bancorp	20230808	20.21	20.41	20.02	20.34	41800	20.34	up	up	correct
FITBP.US	Fifth Third Bancorp	20230808	24.04	24.37	23.91	24.02	5800	24.02	down	down	correct
FIVE.US	Five Below Inc	20230808	194.01	194.99	189.57	192.52	611100	192.52	down	down	correct
FIVN.US	Five9 Inc	20230808	74.25	77.95	69.25	69.855	4589600	69.855	down	up	incorrect
FIXX.US	Homology Medicines Inc	20230808	1.21	1.29	1.2	1.26	218200	1.26	up	up	correct
FIZZ.US	National Beverage Corp	20230808	53.65	54	52.68	53.93	112600	53.93	up	up	correct
FKWL.US	Franklin Wireless Corp	20230808	3.33	3.5	3.33	3.35	9550	3.35	up	up	correct
FLEX.US	Flex Ltd	20230808	27.29	27.53	27.06	27.53	3175400	27.53	up	down	incorrect
FLGC.US	Flora Growth Corp	20230808	2.205	2.303	2.15	2.21	22200	2.21	up	up	correct
FLGT.US	Fulgent Genetics Inc	20230808	33.58	34.69	33.12	33.35	301000	33.35	down	down	correct
FLIC.US	The First of Long Island Corporation	20230808	13.98	14.19	13.82	14.17	173300	14.17	up	down	incorrect
FLL.US	Full House Resorts Inc	20230808	6.11	6.29	6.1	6.17	79400	6.17	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230808	26.32	27.74	26.1	27.62	1073000	27.62	up	up	correct
FLNT.US	Fluent Inc	20230808	0.63	0.68	0.63	0.66	208900	0.66	up	up	correct
FLUX.US	Flux Power Holdings Inc	20230808	5.07	5.115	4.85	5.07	74200	5.07
FLWS.US	1	20230808	8.19	8.4	8.06	8.33	395800	8.33	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230808	20.808	21.645	20.808	21.44	3506	21.44	up	up	correct
FLYW.US	Flywire Corporation	20230808	33.01	33.29	31.9	32.17	1348100	32.17	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230808	20.5	21.84	20.41	21.49	18200	21.49	up	up	correct
FMBH.US	First Mid Bancshares Inc	20230808	30.17	30.51	29.81	30.49	63700	30.2555	up	up	correct
FMNB.US	Farmers National Banc Corp	20230808	13.77	14	13.54	13.98	61036	13.98	up	up	correct
FNCB.US	FNCB Bancorp Inc	20230808	5.89	6.16	5.89	6.14	14681	6.14	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20230808	7.8	7.99	7.38	7.38	10484	7.38	down	down	correct
FNKO.US	Funko Inc	20230808	6.29	6.48	6.25	6.41	1010408	6.41	up	up	correct
FNLC.US	The First Bancorp Inc	20230808	26.98	27.66	26.56	27.49	8800	27.49	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230808	10.61	10.61	10.61	10.61	0	10.61
FNWB.US	First Northwest Bancorp	20230808	13.32	13.4	13.1	13.19	12300	13.1196	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230808	24.17	24.25	24	24	3600	24	down	up	incorrect
FOCS.US	Focus Financial Partners Inc	20230808	52.36	52.44	52.3	52.38	299700	52.38	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20230808	12.38	13.87	12.22	13.86	5080400	13.86	up	up	correct
FONR.US	FONAR Corporation	20230808	17.01	17.18	16.82	17.01	11400	17.01
FORA.US	Forian Inc	20230808	2.44	2.61	2.44	2.5	5300	2.5	up	down	incorrect
FORD.US	Forward Industries Inc	20230808	0.84	0.87	0.81	0.87	19700	0.87	up	down	incorrect
FORM.US	FormFactor Inc	20230808	34.14	34.27	33.33	34.04	298600	34.04	down	down	correct
FORR.US	Forrester Research Inc	20230808	31.99	32.44	31.58	32.39	40200	32.39	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20230808	75	75	75	75	27	75
FOSL.US	Fossil Group Inc	20230808	2.63	2.63	2.41	2.51	319200	2.51	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230808	17.71	18.05	17.57	18.05	1600	18.05	up	down	incorrect
FOX.US	Fox Corporation	20230808	32.66	33.02	32.28	32.87	2407700	32.87	up	up	correct
FOXA.US	Fox Corporation	20230808	34.49	35.22	34.36	34.93	14957000	34.93	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230808	112.79	113.62	111.25	113.45	295300	113.45	up	up	correct
FPAY.US	FlexShopper Inc	20230808	2.11	2.14	1.72	1.89	170900	1.89	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230808	30.37	30.61	29.5	30.3	2009	30.3	down	down	correct
FRBA.US	First Bank	20230808	12.42	12.42	12.23	12.28	19200	12.2197	down	down	correct
FRBK.US	Republic First Bancorp Inc	20230808	0.92	1.01	0.92	0.93	665600	0.93	up	up	correct
FREE.US	Whole Earth Brands Inc	20230808	3.97	3.97	3.885	3.9	147200	3.9	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20230808	0.696	0.71	0.603	0.7	404600	0.7	up	up	correct
FRG.US	Franchise Group Inc	20230808	29.72	29.79	29.71	29.77	497100	29.77	up	up	correct
FRGAP.US	Franchise Group Inc	20230808	24.931	24.98	24.91	24.93	3600	24.93	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20230808	8.4	8.4	8.31	8.34	1844800	8.34	down	down	correct
FRHC.US	Freedom Holding Corp	20230808	79.31	79.59	77.52	78.06	110700	78.06	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230808	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20230808	4.01	4.47	3.91	4.14	182700	4.14	up	up	correct
FRME.US	First Merchants Corporation	20230808	32.13	32.26	31.25	32.1	186300	32.1	down	down	correct
FROG.US	JFrog Ltd	20230808	28.66	28.95	27.54	28.2	1316900	28.2	down	up	incorrect
FROPX.US	FROPX	20230808	18.68	18.68	18.68	18.68	0	18.459
FRPH.US	FRP Holdings Inc	20230808	57.03	57.41	56.64	57.3	8900	57.3	up	down	incorrect
FRPT.US	Freshpet Inc	20230808	81.3	81.54	78.94	80	801000	80	down	up	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230808	21.21	21.45	20.81	21.45	3032500	21.45	up	up	correct
FRST.US	Primis Financial Corp	20230808	9.82	9.82	9.65	9.78	49300	9.6787	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230808	2.9	2.9	2.8	2.82	18700	2.82	down	down	correct
FSBC.US	Five Star Bancorp	20230808	23.21	24.18	22.71	24	23715	24	up	up	correct
FSBW.US	FS Bancorp Inc	20230808	31.51	32.07	31.04	31.83	9700	31.58	up	up	correct
FSEA.US	First Seacoast Bancorp	20230808	7.99	7.99	7.85	7.85	7800	7.85	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230808	17.66	17.81	16.78	17.51	6700	17.51	down	up	incorrect
FSLR.US	First Solar Inc	20230808	193.76	198.15	193.48	196.1	1134400	196.1	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230808	10.28	10.28	10.28	10.28	200	10.28
FSRXU.US	FinServ Acquisition Corp. II	20230808	10.29	10.29	10.29	10.29	0	10.29
FSRXW.US	FinServ Acquisition Corp. II	20230808	0.044	0.044	0.04	0.04	1222	0.04	down	down	correct
FSTR.US	L.B. Foster Company	20230808	14.91	15.22	14.65	15.1	56200	15.1	up	up	correct
FSV.US	FirstService Corporation	20230808	151.64	152.19	150.75	151.24	57600	151.24	down	down	correct
FTCI.US	FTC Solar Inc	20230808	3.34	3.51	3.11	3.46	3081300	3.46	up	up	correct
FTDR.US	Frontdoor Inc	20230808	36.44	36.49	35.35	35.58	1337600	35.58	down	down	correct
FTEK.US	Fuel Tech Inc	20230808	1.22	1.25	1.21	1.23	134600	1.23	up	up	correct
FTFT.US	Future FinTech Group Inc	20230808	1.6	1.69	1.56	1.63	44500	1.63	up	up	correct
FTHM.US	Fathom Holdings Inc	20230808	7	7.524	6.714	6.88	58800	6.88	down	down	correct
FTNT.US	Fortinet Inc	20230808	56.88	59.12	56.57	58.57	16011800	58.57	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20230808	3.98	4.18	3.9	4.03	546700	4.03	up	up	correct
FULT.US	Fulton Financial Corporation	20230808	14.17	14.34	13.83	14.31	960000	14.31	up	up	correct
FULTP.US	Fulton Financial Corporation	20230808	16.35	16.35	16	16.29	13600	16.29	down	up	incorrect
FUNC.US	First United Corporation	20230808	16.54	16.91	16.54	16.91	2300	16.91	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20230808	8.16	8.16	8.05	8.15	36000	8.15	down	up	incorrect
FUSB.US	First US Bancshares Inc	20230808	8.76	8.76	8.75	8.75	800	8.75	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20230808	3.34	3.34	3.015	3.02	41090	3.02	down	down	correct
FUTU.US	Futu Holdings Limited	20230808	53.93	54.82	53.47	54.28	1831100	54.28	up	up	correct
FUV.US	Arcimoto Inc	20230808	1.44	1.44	1.4	1.43	51000	1.43	down	down	correct
FVCB.US	FVCBankcorp Inc	20230808	13.69	13.95	13.253	13.95	19700	13.95	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230808	11.58	11.58	10.02	10.23	28500	10.23	down	down	correct
FWBI.US	First Wave BioPharma Inc	20230808	0.49	0.5	0.45	0.4622	181253	0.4622	down	up	incorrect
FWONA.US	Formula One Group	20230808	64.03	65.23	62.93	63.16	100400	63.16	down	up	incorrect
FWONK.US	Formula One Group	20230808	73.04	74.69	71.7	71.75	662000	71.75	down	down	correct
FWRD.US	Forward Air Corporation	20230808	110.31	110.89	108.97	110	105097	109.6085	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230808	19.1	19.55	19.06	19.28	419100	19.28	up	up	correct
FXNC.US	First National Corporation	20230808	17	17.02	16.7148	16.98	2268	16.8332	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20230808	17.56	18.175	17.35	18.12	1936100	18.12	up	up	correct
GABC.US	German American Bancorp Inc	20230808	30.68	31.06	30.19	30.96	49600	30.71	up	up	correct
GAIA.US	Gaia Inc	20230808	2.37	2.57	2.33	2.5	76900	2.5	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230808	13.31	13.38	13.13	13.35	94539	13.2665	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230808	22.08	22.264	21.66	21.84	33300	21.84	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20230808	1.42	1.42	1.4	1.4	28800	1.4	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230808	12.77	12.88	12.49	12.83	233000	12.83	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20230808	10.41	10.41	10.41	10.41	2	10.41
GAMCU.US	Golden Arrow Merger Corp	20230808	10.43	10.43	10.43	10.43	0	10.43
GAMCW.US	Golden Arrow Merger Corp	20230808	0.065	0.0796	0.0432	0.05	2930	0.05	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20230808	2.85	2.85	2.75	2.8	53900	2.8	down	down	correct
GAN.US	GAN Limited	20230808	1.8	1.86	1.75	1.81	172738	1.81	up	up	correct
GANX.US	Gain Therapeutics Inc	20230808	3.81	3.85	3.71	3.73	8800	3.73	down	up	incorrect
GASS.US	StealthGas Inc	20230808	5.74	5.74	5.31	5.64	546000	5.64	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230808	10.296	10.296	10.296	10.296	300	10.296
GATEU.US	Marblegate Acquisition Corp. Unit	20230808	10.3	10.3	10.3	10.3	0	10.3
GATEW.US	Marblegate Acquisition Corp. Warrant	20230808	0.045	0.045	0.045	0.045	0	0.045
GBCI.US	Glacier Bancorp Inc	20230808	33.05	33.81	32.26	33.71	803300	33.71	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20230808	14.28	14.5	13.89	14.38	1364561	14.3412	up	up	correct
GBIO.US	Generation Bio Co	20230808	4.37	4.59	4.37	4.49	62900	4.49	up	up	correct
GBLI.US	Global Indemnity Group LLC	20230808	34.1	35.2	34.05	35.2	9100	35.2	up	down	incorrect
GBNH.US	Greenbrook TMS Inc	20230808	0.368	0.369	0.332	0.341	101700	0.341	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20230808	9.79	9.79	9.79	9.79	0	9.79
GBRGW.US	Goldenbridge Acquisition Limited	20230808	0.7475	0.7938	0.699	0.7938	104731	0.7938	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20230808	33.75	34.69	33.75	34.69	4626	34.6081	up	up	correct
GCMG.US	GCM Grosvenor Inc	20230808	7.94	7.96	7.75	7.8	160301	7.8	down	up	incorrect
GCMGW.US	GCM Grosvenor Inc	20230808	0.2846	0.2846	0.2738	0.28	3100	0.28	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20230808	25.12	25.12	25.12	25.12	0	25.12
GDEN.US	Golden Entertainment Inc	20230808	41.47	41.63	40.7	41.44	188800	39.4279	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20230808	6.23	7.27	6.23	7.195	19200	7.195	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20230808	0.1613	0.1765	0.16	0.16	2013	0.16	down	down	correct
GDRX.US	GoodRx Holdings Inc	20230808	8.54	8.81	8.42	8.74	2820900	8.74	up	up	correct
GDS.US	GDS Holdings Limited	20230808	11.93	11.975	11.57	11.97	608700	11.97	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20230808	10.83	11.2	10.73	11.03	598300	11.03	up	up	correct
GECC.US	Great Elm Capital Corporation	20230808	9.55	9.84	8.99	9.52	22100	9.52	down	up	incorrect
GECCM.US	GECCM	20230808	24.76	24.76	24.76	24.76	800	24.76
GECCN.US	Great Elm Capital	20230808	24.95	25.292	24.916	25.18	20900	25.18	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230808	23.65	24	23.6	23.6	2400	23.6	down	down	correct
GEG.US	Great Elm Group Inc	20230808	2.06	2.07	2.04	2.04	5000	2.04	down	down	correct
GENC.US	Gencor Industries Inc	20230808	15.2	15.7	15.18	15.19	26200	15.19	down	up	incorrect
GENE.US	Genetic Technologies Limited	20230808	0.77	0.81	0.71	0.76	103200	0.76	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230808	7.54	7.65	7.27	7.44	15100	7.44	down	down	correct
GERN.US	Geron Corporation	20230808	2.92	2.99	2.875	2.96	4065979	2.96	up	up	correct
GEVO.US	Gevo Inc	20230808	1.57	1.71	1.55	1.69	6426200	1.69	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230808	4.64	5.22	4.58	5.13	1127900	5.13	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230808	0.3779	0.3779	0.35	0.37	3201	0.37	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230808	55.79	60.495	55.65	60.13	3800200	60.13	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20230808	15.91	16.99	15.8516	16.73	830009	16.5849	up	up	correct
GH.US	Guardant Health Inc	20230808	37.33	37.34	35.7	36.84	1171800	36.84	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20230808	12.39	13.42	12.31	13.41	427400	13.41	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20230808	7.6	7.73	7.49	7.73	4500	7.73	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230808	3.51	3.53	3.48	3.5	13200	3.5	down	down	correct
GIGM.US	GigaMedia Limited	20230808	1.48	1.48	1.47	1.47	8600	1.47	down	down	correct
GIII.US	G	20230808	20.82	21.49	20.75	21.46	341100	21.46	up	up	correct
GILD.US	Gilead Sciences Inc	20230808	80.69	80.92	78.78	80.08	5546500	80.08	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20230808	6.72	7.16	6.56	7.01	536600	7.01	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230808	4.11	4.11	3.97	4.01	9800	3.9706	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20230808	0.4226	0.4226	0.4226	0.4226	100	0.4226
GIREX.US	Griffin Institutional Access Real Estate	20230808	26.66	26.66	26.66	26.66	0	26.66
GLAD.US	Gladstone Capital Corporation	20230808	10.87	11	10.75	10.93	130725	10.8412	up	up	correct
GLBE.US	Global	20230808	38.11	38.97	35.3	38.78	3682700	38.78	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230808	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230808	0.89	0.95	0.89	0.92	26200	0.92	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20230808	7.8	7.9	7.6	7.71	3234	7.71	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230808	8.44	8.57	8.34	8.53	364400	8.53	up	down	incorrect
GLG.US	TD Holdings Inc	20230808	0.46	0.48	0.45	0.45	23900	0.45	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230808	0.924	0.935	0.9	0.915	40600	0.915	down	down	correct
GLNG.US	Golar LNG Limited	20230808	23.76	24.34	23.46	24.14	856832	23.8682	up	up	correct
GLPG.US	Galapagos NV	20230808	40	40.18	38.98	38.99	1127300	38.99	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20230808	48.06	48.49	47.94	48.1	668800	48.1	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20230808	11.53	11.64	11.46	11.6	158600	11.6	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230808	26.29	26.29	26.29	26.29	0	26.29
GLSI.US	Greenwich LifeSciences Inc	20230808	10.38	10.39	9.756	10.125	28400	10.125	down	down	correct
GLTO.US	Galecto Inc	20230808	2.85	3.09	2.56	2.59	215000	2.59	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230808	6.71	6.89	6.58	6.87	54600	6.87	up	up	correct
GLYC.US	GlycoMimetics Inc	20230808	1.63	1.64	1.58	1.62	77500	1.62	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20230808	0.22	0.254	0.205	0.233	6922300	0.233	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230808	5.08	5.49	4.75	4.75	13600	4.6749	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20230808	0.0351	0.0351	0.0351	0.0351	30	0.0351
GMDA.US	Gamida Cell Ltd	20230808	1.22	1.25	1.18	1.24	824700	1.24	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230808	25.79	25.79	25.79	25.79	0	25.79
GMVD.US	G Medical Innovations Holdings Ltd	20230808	0.17	0.176	0.163	0.173	376900	0.173	up	down	incorrect
GNFT.US	Genfit SA	20230808	3.63	3.77	3.62	3.692	47600	3.692	up	up	correct
GNLN.US	Greenlane Holdings Inc	20230808	0.895	0.9	0.851	0.9	25400	0.9	up	up	correct
GNPX.US	Genprex Inc	20230808	0.67	0.692	0.657	0.661	398600	0.661	down	down	correct
GNSS.US	Genasys Inc	20230808	2.71	2.72	2.66	2.68	12600	2.68	down	down	correct
GNTX.US	Gentex Corporation	20230808	33.87	34.05	33.65	33.99	1558200	33.99	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20230808	32.01	32.47	31.8	32.28	12800	32.28	up	up	correct
GNUS.US	Genius Brands International Inc	20230808	2.01	2.1491	2	2.09	216302	2.09	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230808	33.18	33.41	32.95	33.14	1297300	33.14	down	down	correct
GOCO.US	GoHealth Inc	20230808	18.2	19.45	18.1	19.27	20700	19.27	up	up	correct
GOEV.US	Canoo Inc	20230808	0.548	0.57	0.545	0.557	17991700	0.557	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20230808	0.1211	0.1445	0.1111	0.1445	245434	0.1445	up	up	correct
GOGL.US	Golden Ocean Group Limited	20230808	7.46	7.55	7.365	7.53	1118049	7.53	up	down	incorrect
GOGO.US	Gogo Inc	20230808	12.62	13.08	12.52	12.75	1705600	12.75	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230808	13.46	13.46	13.12	13.36	163997	13.2564	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20230808	18.699	18.97	18.68	18.951	8900	18.8211	up	up	correct
GOOG.US	Alphabet Inc	20230808	130.98	131.94	130.13	131.84	16835949	131.84	up	up	correct
GOOGL.US	Alphabet Inc	20230808	130.62	131.51	129.545	131.4	23535180	131.4	up	up	correct
GOSS.US	Gossamer Bio Inc	20230808	1.29	1.29	1.205	1.22	1241600	1.22	down	down	correct
GOVX.US	GeoVax Labs Inc	20230808	0.56	0.565	0.552	0.563	108885	0.563	up	up	correct
GP.US	GreenPower Motor Company Inc	20230808	3.76	3.82	3.61	3.62	118419	3.62	down	down	correct
GPP.US	Green Plains Partners LP	20230808	13.28	13.62	13.237	13.47	20902	13.47	up	down	incorrect
GPRE.US	Green Plains Inc	20230808	32.21	33.42	32.12	33.41	772800	33.41	up	up	correct
GPRO.US	GoPro Inc	20230808	3.69	3.82	3.69	3.81	2140900	3.81	up	up	correct
GRBK.US	Green Brick Partners Inc	20230808	52.39	54.74	52	54.56	372400	54.56	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20230808	3.67	3.85	3.5	3.68	80700	3.68	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20230808	6.25	7.19	5.84	7.04	445200	7.04	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230808	5.45	5.59	5.432	5.51	4400	5.51	up	down	incorrect
GRFS.US	Grifols S.A	20230808	10.09	10.52	10.02	10.4	1259225	10.4	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230808	27.2	27.2	27.2	27.2	0	27.2
GRIL.US	Muscle Maker Inc	20230808	1.19	1.25	1.18	1.19	589736	1.19
GRIN.US	Grindrod Shipping Holdings Ltd	20230808	8.28	8.51	8.09	8.35	13581	8.35	up	up	correct
GRMN.US	Garmin Ltd	20230808	106.01	106.39	104.52	104.92	760500	104.92	down	down	correct
GRNQ.US	Greenpro Capital Corp	20230808	1.45	1.49	1.43	1.44	4900	1.44	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230808	0.34	0.349	0.33	0.342	114700	0.342	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230808	3.51	3.51	3.51	3.51	483	3.51
GROW.US	U.S. Global Investors Inc	20230808	3.18	3.22	3.14	3.15	18900	3.1418	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230808	2.62	2.63	2.535	2.59	47700	2.59	down	down	correct
GRPN.US	Groupon Inc	20230808	7.91	8.33	7.6	8.25	927700	8.25	up	up	correct
GRTS.US	Gritstone bio Inc	20230808	1.73	1.77	1.71	1.75	458500	1.75	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230808	2.02	2.15	1.96	2.11	4130300	2.11	up	up	correct
GRVY.US	Gravity Co. Ltd	20230808	72.4	74.43	71.4	74.3	31200	74.3	up	up	correct
GRWG.US	GrowGeneration Corp	20230808	3.47	3.7	3.39	3.63	1168200	3.63	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230808	54.59	55.26	54.05	55	16300	55	up	up	correct
GSHD.US	Goosehead Insurance Inc	20230808	65.98	66.1	64.85	65.35	96000	65.35	down	down	correct
GSIT.US	GSI Technology Inc	20230808	3.53	3.86	3.5	3.73	239600	3.73	up	down	incorrect
GSM.US	Ferroglobe PLC	20230808	4.99	5	4.8	4.97	1343800	4.97	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20230808	0.45	0.48	0.42	0.44	219200	0.44	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20230808	0.0088	0.0091	0.0088	0.0089	15101	0.0089	up	up	correct
GSRDX.US	GSRDX	20230808	9.32	9.32	9.32	9.32	0	9.32
GSREX.US	GSREX	20230808	9.31	9.31	9.31	9.31	0	9.31
GSRHX.US	GSRHX	20230808	9.81	9.81	9.81	9.81	0	9.81
GSRJX.US	GSRJX	20230808	9.33	9.33	9.33	9.33	0	9.33
GSRQX.US	GSRQX	20230808	9.49	9.49	9.49	9.49	0	9.49
GT.US	The Goodyear Tire & Rubber Company	20230808	12.3	12.88	12.21	12.85	5114200	12.85	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230808	10.84	10.84	10.84	10.84	0	10.84
GTBP.US	GT Biopharma Inc	20230808	0.299	0.3	0.271	0.288	152200	0.288	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20230808	1.71	1.72	1.66	1.68	13300	1.68	down	down	correct
GTH.US	Genetron Holdings Limited	20230808	0.88	0.99	0.88	0.93	195700	0.93	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230808	2.02	2.065	1.97	2.03	1036400	2.03	up	up	correct
GTIM.US	Good Times Restaurants Inc	20230808	2.93	2.97	2.85	2.86	9100	2.86	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230808	47.17	47.17	44.33	45.45	1758500	45.45	down	down	correct
GTX.US	Garrett Motion Inc	20230808	7.68	7.68	7.51	7.6	777862	7.6	down	down	correct
GURE.US	Gulf Resources Inc	20230808	2.18	2.23	2.05	2.19	53700	2.19	up	up	correct
GVP.US	GSE Systems Inc	20230808	0.48	0.51	0.45	0.46	24000	0.46	down	down	correct
GWRS.US	Global Water Resources Inc	20230808	12.53	12.63	12.36	12.6	32218	12.5725	up	down	incorrect
HA.US	Hawaiian Holdings Inc	20230808	10.51	11.12	10.41	11.08	966900	11.08	up	up	correct
HAFC.US	Hanmi Financial Corporation	20230808	19.18	19.38	18.7	19.3	127000	19.3	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230808	11.49	11.49	10.98	11.2	890800	11.2	down	down	correct
HALL.US	Hallmark Financial Services Inc	20230808	4.4201	4.4201	4.4201	4.4201	511	4.4201
HALO.US	Halozyme Therapeutics Inc	20230808	42.01	43.6	41.91	43.31	1448600	43.31	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20230808	0.786	0.82	0.773	0.79	212500	0.79	up	up	correct
HAS.US	Hasbro Inc	20230808	64.16	65.76	64.01	65.68	1702400	65.68	up	up	correct
HAYN.US	Haynes International Inc	20230808	50.64	50.64	48.9	48.95	43500	48.95	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20230808	12.05	12.05	11.67	12	15697200	12	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20230808	20.74	21	20.53	20.6	28600	20.2434	down	down	correct
HBCP.US	Home Bancorp Inc	20230808	35.33	35.38	34.7	35.38	9200	35.38	up	up	correct
HBIO.US	Harvard Bioscience Inc	20230808	4.11	4.66	4.07	4.43	230500	4.43	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230808	12.38	12.59	12.06	12.55	165300	12.55	up	up	correct
HBT.US	HBT Financial Inc	20230808	20.02	20.28	19.79	20.25	24800	20.25	up	up	correct
HCAT.US	Health Catalyst Inc	20230808	13.26	13.37	12.79	12.95	769300	12.95	down	down	correct
HCCI.US	Heritage	20230808	46.05	46.35	45.96	46	362300	46	down	down	correct
HCDI.US	Harbor Custom Development Inc	20230808	2.36	2.4	2.17	2.29	49200	2.29	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230808	5.07	5.12	5.07	5.12	600	5.12	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20230808	0.018	0.018	0.018	0.018	1000	0.018
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230808	0.0119	0.0119	0.0119	0.0119	10000	0.0119
HCKT.US	The Hackett Group Inc	20230808	23.47	23.49	22.97	23.23	83400	23.23	down	down	correct
HCM.US	HUTCHMED (China) Limited	20230808	13.91	14.55	13.91	14.35	94300	14.35	up	up	correct
HCSG.US	Healthcare Services Group Inc	20230808	12.72	12.97	12.58	12.86	405800	12.86	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230808	3.91	3.96	3.64	3.84	116100	3.84	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230808	10.33	10.33	10.3	10.3	29500	10.3	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230808	10.34	10.34	10.3	10.34	22600	10.34
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230808	0.16	0.16	0.16	0.16	6609	0.16
HCWB.US	HCW Biologics Inc. Common Stock	20230808	2.03	2.06	2	2	1800	2	down	down	correct
HDSN.US	Hudson Technologies Inc	20230808	10.08	10.73	10.02	10.56	482100	10.56	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20230808	11.64	12.443	10.524	12.39	650900	12.39	up	up	correct
HEES.US	H&E Equipment Services Inc	20230808	48.75	49.049	47.76	48.8	127176	48.8	up	up	correct
HELE.US	Helen of Troy Limited	20230808	134.82	136.66	134.15	135.43	236000	135.43	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20230808	7.69	7.75	6.99	7.3	46200	7.3	down	down	correct
HEPS.US	D	20230808	1.59	1.68	1.561	1.66	336400	1.66	up	up	correct
HFFG.US	HF Foods Group Inc	20230808	5.34	5.38	5.275	5.3	53900	5.3	down	down	correct
HFWA.US	Heritage Financial Corporation	20230808	18.7	19.07	18.16	19.02	208600	19.02	up	up	correct
HGBL.US	Heritage Global Inc	20230808	3.65	3.79	3.63	3.74	122000	3.74	up	up	correct
HGEN.US	Humanigen Inc	20230808	0.02	0.02	0.01	0.01	1942100	0.01	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230808	11.14	11.15	11.02	11.02	3400	11.02	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20230808	11.01	11.01	11.01	11.01	0	11.01
HHGCW.US	HHG Capital Corporation Warrant	20230808	0.0618	0.0618	0.0618	0.0618	78	0.0618
HIBB.US	Hibbett Inc	20230808	45.3	45.51	44.49	44.96	255800	44.96	down	down	correct
HIFS.US	Hingham Institution for Savings	20230808	216.94	218.99	216.94	218.99	2699	218.99	up	up	correct
HIHO.US	Highway Holdings Limited	20230808	2	2	1.94	1.94	8700	1.94	down	down	correct
HIMX.US	Himax Technologies Inc	20230808	6.62	6.62	6.48	6.54	826000	6.54	down	down	correct
HITI.US	High Tide Inc. Common Shares	20230808	1.22	1.24	1.2	1.23	151300	1.23	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230808	4.74	4.93	4.52	4.89	1330200	4.89	up	up	correct
HLIT.US	Harmonic Inc	20230808	10.53	10.53	10.12	10.23	3003700	10.23	down	down	correct
HLMN.US	Hillman Solutions Corp	20230808	9.63	9.73	9.09	9.5	2113200	9.5	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20230808	91.81	93.18	89.03	91.94	231500	91.94	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230808	0.43	0.44	0.41	0.43	555000	0.43
HMNF.US	HMN Financial Inc	20230808	19.46	20.65	19.15	20.25	2801	20.1669	up	up	correct
HMST.US	HomeStreet Inc	20230808	10.58	11.1	10.43	10.94	517900	10.94	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230808	7.1499	7.1499	7.1499	7.1499	408	7.0124
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230808	22.55	22.55	22.5	22.5	1100	22.5	down	up	incorrect
HNRG.US	Hallador Energy Company	20230808	9.8	10.55	9.76	9.82	242700	9.82	up	up	correct
HNST.US	The Honest Company Inc	20230808	1.37	1.41	1.35	1.41	1000000	1.41	up	up	correct
HOFT.US	Hooker Furniture Corporation	20230808	20.56	20.56	20.2	20.4	52800	20.4	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230808	9.82	10.124	9.15	9.3	17200	9.3	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20230808	0.036	0.049	0.036	0.036	12169	0.036
HOLI.US	Hollysys Automation Technologies Ltd	20230808	17.1	17.47	17.09	17.46	115900	17.46	up	up	correct
HOLX.US	Hologic Inc	20230808	76.69	77.01	75.13	76.34	1956500	76.34	down	up	incorrect
HON.US	Honeywell International Inc	20230808	188.6	188.6	186.57	187.65	3261700	186.6286	down	down	correct
HONE.US	HarborOne Bancorp Inc	20230808	10.38	10.51	10.11	10.47	92900	10.47	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230808	11.09	11.16	10.93	11.1	8251300	11.1	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20230808	0.739	0.746	0.722	0.728	161000	0.728	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20230808	10.51	10.65	10.25	10.62	897100	10.62	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20230808	2.38	2.39	2.25	2.25	16000	2.25	down	up	incorrect
HOWL.US	Werewolf Therapeutics Inc	20230808	2.44	2.57	2.402	2.54	22000	2.54	up	up	correct
HPK.US	HighPeak Energy Inc	20230808	13.845	14.98	13.47	14.84	552100	14.84	up	up	correct
HPKEW.US	HighPeak Energy Inc	20230808	6.36	6.36	6.26	6.3	1700	6.3	down	up	incorrect
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230808	10.4	10.4	10.31	10.31	2900	10.31	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20230808	10.1	10.1	10.1	10.1	0	10.1
HQI.US	HireQuest Inc	20230808	24.25	25.1	23.78	25.07	12100	25.07	up	up	correct
HQY.US	HealthEquity Inc	20230808	67.11	68.18	66.86	67.71	371000	67.71	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230808	33.68	33.72	33.09	33.31	402800	33.31	down	down	correct
HROW.US	Harrow Health Inc	20230808	20.65	21	19.9	20.26	339300	20.26	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230808	24.24	24.41	24.24	24.41	1800	24.41	up	up	correct
HRTX.US	Heron Therapeutics Inc	20230808	1.74	1.75	1.6	1.67	3107215	1.67	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230808	12.2	12.2483	12.14	12.21	279696	12.1025	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20230808	0.19	0.1969	0.1767	0.191	3581	9.55	up	up	correct
HSIC.US	Henry Schein Inc	20230808	75.68	76.92	75.41	75.94	1224200	75.94	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230808	27.83	28.2	27.55	28.17	90400	28.0201	up	up	correct
HSON.US	Hudson Global Inc	20230808	21.4	21.42	21.14	21.32	3200	21.32	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230808	16.58	16.79	16.38	16.76	5725000	16.76	up	up	correct
HSTM.US	HealthStream Inc	20230808	22.69	22.88	22.34	22.74	74000	22.74	up	down	incorrect
HSTO.US	Histogen Inc	20230808	0.71	0.74	0.71	0.74	14800	0.74	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20230808	24.75	25.06	24.404	25	27636	24.8932	up	up	correct
HTBK.US	Heritage Commerce Corp	20230808	9.58	9.6	9.4	9.54	202700	9.41	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230808	0.4	0.48	0.37	0.3702	4565	0.3702	down	down	correct
HTHT.US	Huazhu Group Limited	20230808	45.36	46.86	44.61	46.73	1172100	46.73	up	up	correct
HTIA.US	Healthcare Trust Inc	20230808	17.424	18	17.288	17.33	7700	17.33	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230808	18.8	19.39	18.63	19.39	7400	19.39	up	up	correct
HTLD.US	Heartland Express Inc	20230808	15.45	15.46	15.3	15.43	326600	15.43	down	down	correct
HTLF.US	Heartland Financial USA Inc	20230808	32.98	33.04	32.11	32.89	160200	32.5836	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20230808	24.3	24.3	23.67	23.67	9800	23.67	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20230808	2.09	2.15	2.06	2.14	75254	2.14	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20230808	0.23	0.23	0.211	0.225	5700	0.225	down	down	correct
HUBG.US	Hub Group Inc	20230808	86.58	87.43	85.6	87.27	231800	87.27	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20230808	4.26	4.45	4.26	4.31	25500	4.31	up	up	correct
HUGE.US	FSD Pharma Inc	20230808	1.37	1.4	1.28	1.37	161300	1.37
HUIZ.US	Huize Holding Limited	20230808	1.23	1.301	1.23	1.28	15500	1.28	up	up	correct
HUMA.US	Humacyte Inc	20230808	2.95	3.11	2.93	3.1	162300	3.1	up	up	correct
HUMAW.US	Humacyte Inc	20230808	0.7071	0.785	0.7071	0.7701	601	0.7701	up	up	correct
HURC.US	Hurco Companies Inc	20230808	22.07	22.17	21.61	21.77	15900	21.77	down	down	correct
HURN.US	Huron Consulting Group Inc	20230808	100.69	101.42	99.7	99.74	103100	99.74	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230808	3.16	3.31	3.02	3.27	10627300	3.27	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20230808	18	18.27	18	18.1	4716	18.1	up	up	correct
HWC.US	Hancock Whitney Corporation	20230808	43.59	44.21	42.97	44.11	469400	44.11	up	up	correct
HWCPZ.US	HWCPZ	20230808	23.46	23.65	23.25	23.41	6000	23.41	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230808	10.265	10.265	10.265	10.265	1	10.265
HWELU.US	Healthwell Acquisition Corp. I Unit	20230808	10.38	10.38	10.38	10.38	0	10.38
HWKN.US	Hawkins Inc	20230808	50.82	51.14	50.42	50.78	56885	50.6387	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20230808	1.23	1.25	1.16	1.24	233800	1.24	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20230808	0.405	0.42	0.391	0.42	917200	0.42	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230808	0.0304	0.0346	0.0301	0.0301	61296	0.0301	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230808	0.0289	0.0325	0.028	0.0325	3679	0.0325	up	down	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20230808	1.36	1.39	1.14	1.19	3475900	1.19	down	down	correct
HYZNW.US	HYZON Motors Inc	20230808	0.1188	0.1375	0.1001	0.1325	2186	0.1325	up	down	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20230808	102.62	104.29	102.24	104.08	3831100	104.08	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20230808	45.02	45.02	44.07	44.75	522500	44.75	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230808	14.69	15.34	14.5	15.22	2100700	15.22	up	up	correct
IBCP.US	Independent Bank Corporation	20230808	20.86	21.03	20.52	21	70700	21	up	up	correct
IBEX.US	IBEX Limited	20230808	20.38	20.38	19.89	20.06	31900	20.06	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20230808	88.82	89.49	87.85	88.9	704900	88.9	up	down	incorrect
IBOC.US	International Bancshares Corporation	20230808	47.72	47.72	46.28	47.55	259200	46.9122	down	down	correct
IBRX.US	ImmunityBio Inc	20230808	1.81	1.95	1.81	1.86	2602200	1.86	up	up	correct
IBTX.US	Independent Bank Group Inc	20230808	43.73	44.28	42.24	44.17	177700	44.17	up	down	incorrect
ICAD.US	iCAD Inc	20230808	2.46	2.77	2.46	2.68	255200	2.68	up	up	correct
ICCC.US	ImmuCell Corporation	20230808	5.01	5.16	5.01	5.08	3200	5.08	up	down	incorrect
ICCH.US	ICC Holdings Inc	20230808	16.5	16.5	16.5	16.5	15	16.5
ICCM.US	Icecure Medical	20230808	1.04	1.04	0.95	1	376300	1	down	down	correct
ICFI.US	ICF International Inc	20230808	128.65	130.8	128.44	130.47	90800	130.47	up	up	correct
ICHR.US	Ichor Holdings Ltd	20230808	35.98	36.135	34.87	35.88	167700	35.88	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230808	2.04	2.08	1.93	2	28100	2	down	down	correct
ICLR.US	ICON Public Limited Company	20230808	250.09	255.48	248.64	255.24	495400	255.24	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20230808	3.935	3.99	3.89	3.91	11100	3.91	down	down	correct
ICNC.US	UN	20230808	10.82	10.82	10.82	10.82	0	10.82
ICPT.US	Intercept Pharmaceuticals Inc	20230808	10.39	10.68	10.32	10.65	789300	10.65	up	down	incorrect
ICUI.US	ICU Medical Inc	20230808	153.45	160	141	143	1432900	143	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20230808	8.23	8.425	8.04	8.11	65400	8.11	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20230808	4.4	4.8	4.33	4.8	720	4.8	up	up	correct
IDCC.US	InterDigital Inc	20230808	85.2	85.72	84.5	85.23	274200	85.23	up	down	incorrect
IDEX.US	Ideanomics Inc	20230808	0.075	0.0765	0.064	0.065	404600	8.125	down	down	correct
IDN.US	Intellicheck Inc	20230808	2.5632	2.66	2.5632	2.6	32112	2.6	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20230808	504.39	511.44	500.61	509.76	396200	509.76	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20230808	21.98	22.53	21.486	21.64	658500	21.64	down	down	correct
IEP.US	Icahn Enterprises L.P	20230808	23.33	23.64	22.56	23.52	1792394	22.504	up	down	incorrect
IESC.US	IES Holdings Inc	20230808	63.73	66.58	63.41	66.57	49800	66.57	up	up	correct
IFBD.US	Infobird Co. Ltd	20230808	0.663	0.678	0.615	0.665	444400	0.665	up	down	incorrect
IFMK.US	iFresh Inc	20230808	0.001	0.001	0.001	0.001	1600	0.001
IFRX.US	InflaRx N.V	20230808	3.59	3.67	3.51	3.57	106200	3.57	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230808	9.81	10.06	9.755	9.96	197907	9.96	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20230808	0.9366	0.9366	0.9366	0.9366	116	0.9366
IGMS.US	IGM Biosciences Inc	20230808	7.94	8.13	7.635	8.12	359000	8.12	up	up	correct
IHRT.US	iHeartMedia Inc	20230808	4.22	4.32	3.555	3.74	2093400	3.74	down	down	correct
III.US	Information Services Group Inc	20230808	5.03	5.2	5.03	5.19	151309	5.19	up	up	correct
IIIV.US	i3 Verticals Inc	20230808	23.82	24.07	23.29	23.45	112700	23.45	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230808	1.366	1.42	1.33	1.42	23500	1.42	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230808	0.2	0.2	0.2	0.2	0	0.2
IKNA.US	Ikena Oncology Inc	20230808	4.55	4.935	4.14	4.37	158500	4.37	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20230808	2.38	2.49	2.3	2.4	12100	2.4	up	up	correct
ILMN.US	Illumina Inc	20230808	185.56	186.52	182.36	186.16	934000	186.16	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20230808	3.84	3.91	3.73	3.82	427200	3.82	down	down	correct
IMAB.US	I	20230808	2.55	2.55	2.46	2.5	347600	2.5	down	down	correct
IMAC.US	IMAC Holdings Inc	20230808	0.1047	0.1099	0.1026	0.1097	396171	0.1097	up	up	correct
IMACW.US	IMAC Holdings Inc	20230808	0.01	0.01	0.01	0.01	599	0.01
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230808	10.97	11.02	10.97	11.02	2800	11.02	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230808	0.0772	0.0772	0.0772	0.0772	79	0.0772
IMAQU.US	International Media Acquisition Corp. Unit	20230808	11.05	11.05	11.05	11.05	0	11.05
IMAQW.US	International Media Acquisition Corp. Warrants	20230808	0.02	0.02	0.02	0.02	1000	0.02
IMBI.US	iMedia Brands Inc	20230808	0.023	0.028	0.0215	0.025	58291	0.025	up	up	correct
IMCC.US	IM Cannabis Corp	20230808	1.03	1.077	0.91	1.035	13000	1.035	up	up	correct
IMCR.US	Immunocore Holdings plc	20230808	62.3	64.295	60.65	62.9	116300	62.9	up	up	correct
IMGN.US	ImmunoGen Inc	20230808	14.48	14.71	14.07	14.14	7345600	14.14	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20230808	83.33	83.33	82.22	82.87	76700	82.87	down	down	correct
IMMP.US	Immutep Limited	20230808	2.08	2.09	2.02	2.04	83400	2.04	down	down	correct
IMMR.US	Immersion Corporation	20230808	6.96	7.06	6.91	7.02	165800	7.02	up	up	correct
IMNM.US	Immunome Inc	20230808	7.18	7.39	7.06	7.19	42300	7.19	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20230808	23.06	23.35	22.91	23.19	20100	23.19	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20230808	1.26	1.29	1.18	1.22	39300	1.22	down	down	correct
IMRN.US	Immuron Limited	20230808	1.9	1.99	1.86	1.87	2500	1.87	down	down	correct
IMRX.US	Immuneering Corporation	20230808	9.83	10.47	9.83	10	46200	10	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20230808	0.319	0.323	0.298	0.298	133300	0.298	down	down	correct
IMTX.US	Immatics N.V	20230808	11.58	12.05	11.53	11.84	243900	11.84	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20230808	3.35	3.38	3.32	3.33	3025	3.33	down	down	correct
IMUX.US	Immunic Inc	20230808	1.9	1.98	1.87	1.97	716100	1.97	up	down	incorrect
IMVT.US	Immunovant Inc	20230808	21.5	21.97	21.2	21.77	1083700	21.77	up	up	correct
IMXI.US	International Money Express Inc	20230808	18.11	18.55	17.78	18.49	361300	18.49	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230808	1.19	1.226	1.16	1.17	73100	1.17	down	up	incorrect
INBK.US	First Internet Bancorp	20230808	22.77	23.15	22.12	23.04	39700	23.04	up	up	correct
INBKZ.US	INBKZ	20230808	22.755	22.755	22.62	22.62	300	22.2344	down	down	correct
INBX.US	Inhibrx Inc	20230808	19.31	19.67	16.89	17.01	380600	17.01	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230808	1.69	1.74	1.6	1.66	168300	1.66	down	up	incorrect
INCY.US	Incyte Corporation	20230808	65.27	65.54	64.26	64.53	1165400	64.53	down	down	correct
INDB.US	Independent Bank Corp	20230808	58.31	58.55	56.68	58.38	221100	58.38	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230808	8.27	8.3	8.121	8.24	1766400	8.24	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230808	1.91	1.95	1.89	1.91	27628	1.91
INDP.US	Indaptus Therapeutics Inc	20230808	1.74	1.83	1.74	1.79	6500	1.79	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230808	0.15	0.19	0.13	0.13	116105900	0.13	down	down	correct
INFN.US	Infinera Corporation	20230808	3.78	3.84	3.68	3.73	4735800	3.73	down	up	incorrect
INGN.US	Inogen Inc	20230808	6.02	6.62	5.525	6.48	1222000	6.48	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230808	1.96	1.96	1.801	1.85	33300	1.85	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20230808	0.98	1.005	0.931	0.94	32600	0.94	down	down	correct
INMB.US	INmune Bio Inc	20230808	8.35	8.475	7.5	7.85	91500	7.85	down	down	correct
INMD.US	InMode Ltd	20230808	42.35	43.37	42.22	43.16	995900	43.16	up	up	correct
INN.US	PF	20230808	18.4372	19.5	18.3392	18.6701	22248	18.3021	up	down	incorrect
INNV.US	InnovAge Holding Corp	20230808	6.93	7.201	6.9	7.07	15800	7.07	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20230808	0.42	0.44	0.41	0.42	2967200	0.42
INOD.US	Innodata Inc	20230808	10.77	11.21	10.66	11.11	226400	11.11	up	down	incorrect
INPX.US	Inpixon	20230808	0.161	0.167	0.16	0.162	3389600	0.162	up	up	correct
INSE.US	Inspired Entertainment Inc	20230808	13.04	13.43	13.04	13.36	99800	13.36	up	up	correct
INSG.US	Inseego Corp	20230808	0.76	0.77	0.72	0.73	545400	0.73	down	down	correct
INSM.US	Insmed Incorporated	20230808	21.96	22.34	21.69	22.05	1638100	22.05	up	up	correct
INTA.US	Intapp Inc. Common Stock	20230808	35.77	35.835	34.32	34.41	503600	34.41	down	down	correct
INTC.US	Intel Corporation	20230808	34.67	35.1	33.86	35.02	34753600	35.02	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230808	10.55	10.55	10.55	10.55	0	10.55
INTG.US	The InterGroup Corporation	20230808	35.16	35.16	35.16	35.16	200	35.16
INTU.US	Intuit Inc	20230808	499.79	501.45	491.13	500.81	987100	500.81	up	up	correct
INTZ.US	Intrusion Inc	20230808	1.04	1.04	1.02	1.03	170500	1.03	down	down	correct
INVA.US	Innoviva Inc	20230808	13.5	13.7	13.47	13.66	442478	13.66	up	up	correct
INVE.US	Identiv Inc	20230808	8.74	8.82	8.51	8.75	81900	8.75	up	up	correct
INVO.US	INVO Bioscience Inc	20230808	1.88	2.0891	1.7628	1.93	124917	1.93	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20230808	3.41	3.465	3.3	3.41	1940900	3.41
INVZW.US	Innoviz Technologies Ltd	20230808	0.884	0.9	0.8	0.9	10821	0.9	up	up	correct
INZY.US	Inozyme Pharma Inc	20230808	4.85	5.05	4.85	4.97	950100	4.97	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230808	11.14	11.14	11.14	11.14	0	11.14
IOBT.US	IO Biotech Inc. Common Stock	20230808	1.9	1.95	1.8	1.85	254600	1.85	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20230808	0.784	0.784	0.7	0.744	58100	0.744	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230808	39.29	39.77	39.05	39.55	807500	39.55	up	up	correct
IOSP.US	Innospec Inc	20230808	105.76	105.76	103.96	104.04	111200	104.04	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230808	7.04	7.26	6.98	7.14	3694800	7.14	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230808	2.2	2.31	2.03	2.18	105000	2.18	down	down	correct
IPAR.US	Inter Parfums Inc	20230808	147.63	147.74	145.3	146.58	106700	146.58	down	down	correct
IPDN.US	Professional Diversity Network Inc	20230808	2.91	3.08	2.91	2.97	3642	2.97	up	up	correct
IPGP.US	IPG Photonics Corporation	20230808	110.34	110.34	108.77	110.13	209300	110.13	down	down	correct
IPHA.US	Innate Pharma S.A	20230808	2.86	3.011	2.835	2.955	8500	2.955	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230808	2.98	2.98	2.82	2.9	83000	2.9	down	down	correct
IPW.US	iPower Inc.	20230808	0.71	0.744	0.71	0.744	10200	0.744	up	up	correct
IPWR.US	Ideal Power Inc	20230808	12.43	12.43	11.56	11.83	10600	11.83	down	down	correct
IQ.US	iQIYI Inc	20230808	5.775	5.97	5.72	5.94	5289100	5.94	up	up	correct
IRBT.US	iRobot Corporation	20230808	38.65	39.19	38.3	38.67	532100	38.67	up	up	correct
IRDM.US	Iridium Communications Inc	20230808	49.46	49.93	49.18	49.53	701600	49.53	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20230808	5.5	5.98	5.44	5.79	1440300	5.79	up	up	correct
IRIX.US	IRIDEX Corporation	20230808	1.96	2	1.96	1.98	5400	1.98	up	up	correct
IRMD.US	IRadimed Corporation	20230808	49.99	49.99	48.05	48.28	19700	48.28	down	down	correct
IROQ.US	IF Bancorp Inc	20230808	15.78	15.78	15.78	15.78	50	15.78
IRTC.US	iRhythm Technologies Inc	20230808	110.6	113.245	109.66	112.08	340300	112.08	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230808	10.9	10.9	10.28	10.31	5548200	10.31	down	down	correct
ISIG.US	Insignia Systems Inc	20230808	7.4	7.82	7.4	7.8	3145	7.8	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230808	1.37	1.37	1.27	1.31	19900	1.31	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20230808	306.24	306.27	297.17	302.87	2272400	302.87	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20230808	8.13	8.32	8.09	8.13	36200	8.13
ISTR.US	Investar Holding Corporation	20230808	14.62	14.62	14.02	14.46	20100	14.46	down	down	correct
ISUN.US	iSun Inc	20230808	0.385	0.3997	0.374	0.391	652112	0.391	up	up	correct
ITCI.US	Intra	20230808	58.8	59.5	57.66	58.02	633600	58.02	down	down	correct
ITI.US	Iteris Inc	20230808	4.27	4.27	4.09	4.17	91300	4.17	down	down	correct
ITIC.US	Investors Title Company	20230808	156	156	155.15	155.15	1420	155.15	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20230808	12.44	12.88	12.13	12.17	182400	12.17	down	down	correct
ITRI.US	Itron Inc	20230808	68.48	69.32	67.98	68.97	406900	68.97	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20230808	0.98	1.02	0.975	0.99	43400	0.99	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20230808	27.45	28.08	27.29	27.82	34396	27.82	up	up	correct
IVA.US	Inventiva S.A	20230808	4.033	4.033	3.82	3.87	3900	3.87	down	down	correct
IVAC.US	Intevac Inc	20230808	3.8	3.81	3.7	3.8	117000	3.8
IXAQU.US	IX Acquisition Corp. Unit	20230808	10.69	10.69	10.69	10.69	0	10.69
IZEA.US	IZEA Worldwide Inc	20230808	2.22	2.3	2.2	2.25	45500	2.25	up	up	correct
JACK.US	Jack in the Box Inc	20230808	94.93	94.93	92.43	93.7	513900	93.7	down	down	correct
JAGX.US	Jaguar Health Inc	20230808	0.583	0.62	0.583	0.603	1366200	0.603	up	up	correct
JAKK.US	JAKKS Pacific Inc	20230808	20.3	20.39	19.61	19.69	115400	19.69	down	down	correct
JAMF.US	Jamf Holding Corp	20230808	19.7	19.89	19.1	19.85	823600	19.85	up	up	correct
JAN.US	JanOne Inc	20230808	0.85	0.9	0.85	0.87	8600	0.87	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20230808	12.06	12.5	11.82	11.87	90700	11.87	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230808	10.23	10.23	10.23	10.23	0	10.23
JAQCU.US	Jupiter Acquisition Corp	20230808	10.26	10.26	10.26	10.26	0	10.26
JAQCW.US	Jupiter Acquisition Corporation Warrants	20230808	0.035	0.035	0.035	0.035	900	0.035
JAZZ.US	Jazz Pharmaceuticals plc	20230808	131.31	132.62	130.71	132.24	427900	132.24	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230808	205.36	205.36	203.3	205.1	733700	205.1	down	down	correct
JBLU.US	JetBlue Airways Corporation	20230808	6.36	6.57	6.32	6.56	22180000	6.56	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20230808	107.37	107.37	104.66	104.85	42071	104.0393	down	up	incorrect
JCTCF.US	Jewett	20230808	5.25	5.41	5.01	5.04	14600	5.04	down	down	correct
JD.US	JD.com Inc	20230808	37.556	38.06	37.235	38.05	7580600	38.05	up	up	correct
JFIN.US	Jiayin Group Inc	20230808	6.06	6.393	6.06	6.26	61600	6.26	up	up	correct
JFU.US	9F Inc	20230808	3.86	4.155	3.8	4.005	5600	4.005	up	up	correct
JG.US	Aurora Mobile Limited	20230808	0.25	0.25	0.24	0.24	80200	0.24	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230808	173.71	173.71	169.6	171.04	71100	171.04	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230808	170.04	170.96	169.02	170.52	264169	170.52	up	up	correct
JOAN.US	JOANN Inc	20230808	1.3	1.52	1.29	1.49	925400	1.49	up	up	correct
JOUT.US	Johnson Outdoors Inc	20230808	58.35	58.45	57	58.45	21300	58.45	up	down	incorrect
JPM.US	PM	20230808	19.08	19.268	19.08	19.26	85046	19.26	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230808	3.64	3.6793	3.61	3.61	5197	3.557	down	down	correct
JRVR.US	James River Group Holdings Ltd	20230808	17.47	17.5	16.25	16.27	304500	16.27	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230808	18.86	19.06	18.81	18.98	5300	18.98	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20230808	1.48	1.49	1.45	1.47	177600	1.47	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230808	0.099	0.1	0.0925	0.0925	724	0.0925	down	down	correct
JUPW.US	Jupiter Wellness Inc	20230808	0.799	0.835	0.78	0.818	539700	0.818	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230808	0.1901	0.1901	0.1006	0.17	24772	0.17	down	down	correct
JVA.US	Coffee Holding Co. Inc	20230808	1.43	1.43	1.41	1.43	5400	1.43
JWEL.US	Jowell Global Ltd	20230808	0.207	0.21	0.195	0.199	46100	0.199	down	down	correct
JYNT.US	The Joint Corp	20230808	13.21	13.399	13.13	13.26	71200	13.26	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20230808	1.34	1.38	1.34	1.35	19900	1.35	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20230808	13.43	13.44	13.05	13.35	30900	13.35	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230808	76.64	77.9	75.56	77.48	47000	77.48	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230808	10.9	11.13	10.52	10.81	198800	10.81	down	up	incorrect
KARO.US	Karooooo Ltd	20230808	23.2	24	22.74	23.67	18973	23.67	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230808	0.521	0.561	0.5	0.513	174600	0.513	down	down	correct
KBNT.US	Kubient Inc	20230808	0.48	0.5	0.471	0.471	17500	0.471	down	down	correct
KBNTW.US	Kubient Inc	20230808	0.0306	0.0306	0.0265	0.0265	600	0.0265	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20230808	6.03	6.2	5.94	6.18	968300	6.18	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20230808	40.28	40.37	40.28	40.32	4669048	40.32	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20230808	33.7	33.77	33.23	33.43	7337300	33.43	down	down	correct
KE.US	Kimball Electronics Inc	20230808	28.85	28.929	28.35	28.85	50600	28.85
KELYA.US	Kelly Services Inc	20230808	18.3	18.39	18.085	18.38	110787	18.3032	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20230808	15.12	15.12	15.12	15.12	500	15.12
KERN.US	Akerna Corp	20230808	0.466	0.504	0.46	0.47	63900	0.47	up	up	correct
KERNW.US	Akerna Corp	20230808	0.03	0.0326	0.03	0.0326	2503	0.0326	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230808	6.11	6.11	6.05	6.05	4700	6.05	down	down	correct
KFRC.US	Kforce Inc	20230808	59.37	59.39	58.39	58.91	90400	58.91	down	down	correct
KHC.US	The Kraft Heinz Company	20230808	34.91	34.97	34.21	34.46	7586300	34.46	down	down	correct
KIDS.US	OrthoPediatrics Corp	20230808	40.21	40.73	39.61	40.49	128700	40.49	up	up	correct
KINS.US	Kingstone Companies Inc	20230808	1.045	1.085	1.045	1.07	5993	1.07	up	up	correct
KIRK.US	Kirkland's Inc	20230808	3.17	3.29	3.11	3.21	50600	3.21	up	up	correct
KLAC.US	KLA Corporation	20230808	500.33	501.0199	491.59	498.64	1113147	497.2866	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230808	0.0001	0.0001	0.0001	0.0001	720	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20230808	55.15	55.43	54.31	55.17	500557	55.17	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20230808	2.08	2.08	2.031	2.07	284200	2.07	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20230808	10.83	11.64	10.57	11.52	165700	11.52	up	up	correct
KMDA.US	Kamada Ltd	20230808	5.1	5.24	5.04	5.22	48900	5.22	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230808	3.65	3.68	3.55	3.68	189100	3.68	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230808	18.07	18.23	17.68	17.81	273300	17.81	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230808	377.04	377.04	365.53	366.13	119598	366.13	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230808	2.77	2.824	2.58	2.64	211400	2.64	down	down	correct
KOD.US	Kodiak Sciences Inc	20230808	2.98	3.04	2.89	3	1051800	3	up	up	correct
KOPN.US	Kopin Corporation	20230808	1.8	1.8	1.73	1.76	434300	1.76	down	up	incorrect
KOSS.US	Koss Corporation	20230808	4.07	4.2	3.98	4.14	37438	4.14	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20230808	17.74	18.9	17	18.9	16209	18.9	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230808	0.023	0.0367	0.023	0.0286	10556	0.0286	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230808	0.579	0.585	0.551	0.561	144300	0.561	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20230808	1.6	1.685	1.585	1.65	1165000	1.65	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230808	2.326	2.41	2.23	2.34	5900	2.34	up	up	correct
KRKR.US	36Kr Holdings Inc	20230808	0.88	0.89	0.88	0.885	10100	0.885	up	up	correct
KRMD.US	Repro Med Systems Inc	20230808	2.47	2.47	2.37	2.44	73200	2.44	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20230808	10.19	10.53	10.19	10.53	3400	10.53	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20230808	10.55	10.6	10.55	10.6	500	10.6	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20230808	0.12	0.12	0.12	0.12	250	0.12
KRNT.US	Kornit Digital Ltd	20230808	27.59	28.2	27.11	28	273000	28	up	down	incorrect
KRNY.US	Kearny Financial Corp	20230808	8.32	8.44	8.08	8.41	158900	8.41	up	up	correct
KRON.US	Kronos Bio Inc	20230808	1.64	1.72	1.6	1.63	116170	1.63	down	down	correct
KROS.US	Keros Therapeutics Inc	20230808	40.01	40.965	36.46	36.9	230300	36.9	down	down	correct
KRT.US	Karat Packaging Inc	20230808	19.93	20.34	19.31	20.22	40100	19.8117	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20230808	179.45	182.52	176.94	178.18	284400	178.18	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20230808	93.38	96.635	92.94	95.37	55700	95.37	up	up	correct
KRYS.US	Krystal Biotech Inc	20230808	109.13	116.743	109.12	115.89	478700	115.89	up	up	correct
KSPN.US	Kaspien Holdings Inc	20230808	0.13	0.1363	0.13	0.1363	1103	0.1363	up	up	correct
KTCC.US	Key Tronic Corporation	20230808	5.94	6.24	5.94	6	9200	6	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230808	16.58	17.27	16.13	17.18	1541400	17.18	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20230808	4.01	4.17	4	4.15	15900	4.15	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20230808	0.58	0.587	0.58	0.585	74000	0.585	up	up	correct
KURA.US	Kura Oncology Inc	20230808	10.37	10.48	10.19	10.4	604300	10.4	up	up	correct
KVHI.US	KVH Industries Inc	20230808	8.68	8.75	8.55	8.72	73000	8.72	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20230808	10.52	10.52	10.52	10.52	500	10.52
KXIN.US	Kaixin Auto Holdings	20230808	0.241	0.25	0.24	0.242	289800	0.242	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20230808	20.03	20.66	19.48	19.91	339700	19.91	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230808	0.98	1.02	0.93	0.98	41600	0.98
KZR.US	Kezar Life Sciences Inc	20230808	2.12	2.13	2.04	2.05	144000	2.05	down	down	correct
LABP.US	Landos Biopharma Inc	20230808	3.934	4.316	3.934	4	6500	4	up	up	correct
LAKE.US	Lakeland Industries Inc	20230808	14.88	14.895	14.7383	14.8	11420	14.7694	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230808	89	89.54	87.53	89.46	536400	89.46	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20230808	193.18	193.26	189.37	190.49	103878	190.49	down	down	correct
LAND.US	Gladstone Land Corporation	20230808	17.08	17.09	16.59	16.78	126934	16.7293	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20230808	23.65	23.75	23.4	23.75	5500	23.6461	up	up	correct
LANDO.US	Gladstone Land Corporation	20230808	20.07	20.35	19.355	19.51	95600	19.3825	down	down	correct
LARAX.US	LARAX	20230808	8.88	8.88	8.88	8.88	0	8.88
LARK.US	Landmark Bancorp Inc	20230808	20.8	21.155	20.8	21.06	2034	20.8389	up	down	incorrect
LASR.US	nLIGHT Inc	20230808	11.42	11.48	11.02	11.12	208700	11.12	down	down	correct
LAUR.US	Laureate Education Inc	20230808	14	14.08	13.92	13.99	1371200	13.99	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20230808	6.62	6.73	6.38	6.71	6133300	6.71	up	up	correct
LAZY.US	Lazydays Holdings Inc	20230808	12.62	12.7	12.423	12.67	14500	12.67	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20230808	14.65	14.85	14.24	14.81	243900	14.81	up	up	correct
LBC.US	Luther Burbank Corporation	20230808	10.22	10.22	9.94	10.19	16400	10.19	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20230808	6.8	6.95	6.375	6.81	35400	6.81	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20230808	90.81	92.01	90.81	91.53	72300	91.53	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230808	90.76	91.88	90.58	91.32	614300	91.32	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20230808	22.875	22.9	20.9	22.12	106700	22.12	down	down	correct
LBTYA.US	Liberty Global plc	20230808	18.29	18.59	18.09	18.58	970200	18.58	up	up	correct
LBTYB.US	Liberty Global plc	20230808	18.85	18.85	18.85	18.85	0	18.85
LBTYK.US	Liberty Global plc	20230808	19.4	19.76	19.27	19.76	1929100	19.76	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230808	10.21	10.21	10.21	10.21	1600	10.21
LCAA.US	L Catterton Asia Acquisition Corp	20230808	10.55	10.56	10.55	10.56	462400	10.56	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230808	10.64	10.64	10.64	10.64	0	10.64
LCAAW.US	L Catterton Asia Acquisition Corp	20230808	0.55	0.55	0.55	0.55	202	0.55
LCAHU.US	Landcadia Holdings IV Inc	20230808	10.22	10.22	10.22	10.22	0	10.22
LCID.US	Lucid Group Inc. Common Stock	20230808	6.415	7.24	6.2	7.19	89780000	7.19	up	up	correct
LCNB.US	LCNB Corp	20230808	17.11	17.25	16.86	17.23	11461	17.23	up	up	correct
LCRDX.US	LCRDX	20230808	8.88	8.88	8.88	8.88	0	8.88
LCRUX.US	LCRUX	20230808	8.88	8.88	8.88	8.88	0	8.88
LCUT.US	Lifetime Brands Inc	20230808	6.45	7.05	6.2678	6.98	114472	6.98	up	up	correct
LE.US	Lands' End Inc	20230808	10.07	10.35	9.93	10.15	82800	10.15	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230808	194.76	195.95	191.9	194.79	200600	194.79	up	up	correct
LEDS.US	SemiLEDs Corporation	20230808	2.35	2.43	2.33	2.42	2600	2.42	up	up	correct
LEE.US	Lee Enterprises Incorporated	20230808	12.6	12.6	12.25	12.3	7700	12.3	down	down	correct
LEGH.US	Legacy Housing Corporation	20230808	22.39	22.535	22.23	22.48	44700	22.48	up	up	correct
LEGN.US	Legend Biotech Corporation	20230808	69.88	71.58	68.23	68.38	704900	68.38	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230808	47.9	47.9	47.9	47.9	0	47.9
LESL.US	Leslie's Inc	20230808	6.81	6.935	6.575	6.88	2376900	6.88	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230808	0.89	0.93	0.88	0.93	58600	0.93	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20230808	0.23	0.2301	0.23	0.2301	1100	0.2301	up	up	correct
LFMD.US	LifeMD Inc	20230808	3.86	3.96	3.73	3.75	356200	3.75	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230808	19.1	19.1	18.85	18.85	2200	18.85	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20230808	8.87	8.875	8.585	8.68	1144300	8.68	down	down	correct
LFUS.US	Littelfuse Inc	20230808	254.31	258.54	251.31	256.3	83992	255.6605	up	down	incorrect
LFVN.US	LifeVantage Corporation	20230808	4.99	5.09	4.95	4.96	10100	4.96	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20230808	3.1	3.34	3	3.03	35600	3.03	down	down	correct
LGHLW.US	Lion Financial Group Limited	20230808	0.0111	0.0111	0.0101	0.0111	49834	0.0111
LGIH.US	LGI Homes Inc	20230808	136.25	137.9	134.34	136.75	102000	136.75	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230808	66.14	67.61	65.6	67.13	130800	67.13	up	up	correct
LGO.US	Largo Resources Ltd	20230808	4.24	4.25	4.11	4.15	70700	4.15	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230808	10.85	10.85	10.85	10.85	0	10.85
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230808	10.36	10.36	10.36	10.36	0	10.36
LGVN.US	Longeveron Inc	20230808	3.24	3.35	3.21	3.3	25400	3.3	up	up	correct
LI.US	Li Auto Inc	20230808	42.72	43.98	41.145	42.63	15660930	42.63	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230808	1.9	1.9	1.79	1.85	104500	1.85	down	up	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230808	10.9	10.9	10.9	10.9	0	10.9
LIDR.US	Aeye Inc	20230808	0.431	0.46	0.4	0.45	5678600	0.45	up	down	incorrect
LIDRW.US	AEye Inc	20230808	0.031	0.035	0.031	0.033	43800	0.033	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20230808	1.96	1.985	1.94	1.96	107900	1.96
LILA.US	Liberty Latin America Ltd	20230808	8.1	8.41	8.09	8.4	154100	8.4	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230808	7.96	8.315	7.96	8.3	783000	8.3	up	up	correct
LILM.US	Lilium NV	20230808	1.18	1.21	1.11	1.18	4415900	1.18
LILMW.US	Lilium Equity Warrants	20230808	0.186	0.2	0.175	0.175	10600	0.175	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20230808	8.74	9.25	8.11	8.93	306000	8.93	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230808	10.27	10.4	10.14	10.27	296800	10.27
LINK.US	Interlink Electronics Inc	20230808	9.38	9.61	9.21	9.6	14738	9.6	up	up	correct
LIQT.US	LiqTech International Inc	20230808	3.93	4.08	3.91	4.01	3400	4.01	up	up	correct
LITE.US	Lumentum Holdings Inc	20230808	51.93	53.229	51.639	52.46	1719000	52.46	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230808	2.02	2.06	1.94	1.98	38900	1.98	down	down	correct
LIVE.US	Live Ventures Incorporated	20230808	26.38	27.45	26.38	26.5	6700	26.5	up	up	correct
LIVN.US	LivaNova PLC	20230808	57.03	57.4	55.84	56.05	292200	56.05	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230808	3.1	3.15	2.8	2.9	100600	2.9	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20230808	0.067	0.067	0.067	0.067	0	0.067
LIZI.US	Lizhi Inc	20230808	0.821	0.845	0.785	0.822	227000	0.822	up	up	correct
LKCO.US	Luokung Technology Corp	20230808	1.23	1.23	1.15	1.19	82500	1.19	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230808	55.68	56.14	54	55.88	98700	55.88	up	down	incorrect
LKQ.US	LKQ Corporation	20230808	53.59	53.685	52.72	53.315	1323180	53.0379	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20230808	57.57	58.05	56.875	57.11	111190	56.9697	down	down	correct
LMB.US	Limbach Holdings Inc	20230808	26.45	27.965	26.197	27.45	265400	27.45	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20230808	0.375	0.395	0.37	0.394	86900	0.394	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20230808	0.0396	0.04	0.0396	0.04	0	0.04	up	up	correct
LMFA.US	LM Funding America Inc	20230808	0.699	0.71	0.69	0.69	26600	0.69	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20230808	8.37	8.37	8.37	8.37	1313	8.37
LMNR.US	Limoneira Company	20230808	15.44	15.51	15.21	15.48	32300	15.48	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20230808	1.25	1.31	1.2	1.3	4036	1.3	up	up	correct
LNSR.US	LENSAR Inc	20230808	3.081	3.41	3.081	3.3	28600	3.3	up	up	correct
LNT.US	Alliant Energy Corporation	20230808	51.25	51.56	50.8	51.52	1434500	51.52	up	up	correct
LNTH.US	Lantheus Holdings Inc	20230808	72.19	73.18	68.66	70.41	1918600	70.41	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20230808	4.81	4.86	4.8	4.8	4400	4.8	down	down	correct
LOB.US	Live Oak Bancshares Inc	20230808	37.08	38.11	36.4	37.93	131497	37.93	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20230808	10.62	11.02	10.58	10.75	610000	10.75	up	up	correct
LOGI.US	Logitech International S.A	20230808	67.67	68.11	67.23	67.84	573400	67.84	up	down	incorrect
LOOP.US	Loop Industries Inc	20230808	3.06	3.26	2.97	3.17	37000	3.17	up	up	correct
LOPE.US	Grand Canyon Education Inc	20230808	112.75	112.87	109.92	110.09	340900	110.09	down	down	correct
LOVE.US	The Lovesac Company	20230808	27.38	27.5	26.41	26.64	250600	26.64	down	up	incorrect
LPCN.US	Lipocine Inc	20230808	5.04	5.21	4.985	5.06	53600	5.06	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230808	229.15	231.42	225.41	230.78	561800	230.4722	up	up	correct
LPRO.US	Open Lending Corporation	20230808	10.31	10.345	10.21	10.25	832200	10.25	down	down	correct
LPSN.US	LivePerson Inc	20230808	4	4	3.77	3.99	2345300	3.99	down	down	correct
LPTH.US	LightPath Technologies Inc	20230808	1.73	1.77	1.71	1.72	27500	1.72	down	down	correct
LPTX.US	Leap Therapeutics Inc	20230808	2.4	2.49	2.11	2.21	684500	2.21	down	down	correct
LQDA.US	Liquidia Corporation	20230808	7.9	7.9	7.61	7.64	395400	7.64	down	down	correct
LQDT.US	Liquidity Services Inc	20230808	17.68	18.38	17.17	18.33	88900	18.33	up	up	correct
LRCX.US	Lam Research Corporation	20230808	695.61	698.43	686.68	696	809577	696	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20230808	21.05	21.06	21.04	21.04	2700	20.787	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230808	3.87	4.05	3.85	3.95	91000	3.95	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230808	10.45	10.45	10.45	10.45	1200	10.45
LSCC.US	Lattice Semiconductor Corporation	20230808	91.76	91.76	89	91.1	1533700	91.1	down	down	correct
LSEA.US	Landsea Homes Corporation	20230808	11.72	11.98	11.64	11.65	201300	11.65	down	down	correct
LSEAW.US	Landsea Homes Corporation	20230808	0.34	0.35	0.3303	0.35	6494	0.35	up	up	correct
LSTR.US	Landstar System Inc	20230808	196.92	198.33	195.51	197.49	249300	197.16	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20230808	23.26	23.44	22.5	22.7	1980800	22.7	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20230808	26.67	26.67	26.67	26.67	106	26.67
LSXMK.US	The Liberty SiriusXM Group	20230808	22.78	23.19	22.24	22.56	2069600	22.56	down	down	correct
LTAFX.US	Altst Strgs Fd A	20230808	4.85	4.85	4.85	4.85	0	4.85
LTBR.US	Lightbridge Corporation	20230808	6.33	6.33	6.04	6.14	54200	6.14	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20230808	4.59	4.59	4.59	4.59	0	4.59
LTCH.US	Latch Inc	20230808	0.95	0.95	0.81	0.907	849300	0.907	down	down	correct
LTCHW.US	Latch Inc	20230808	0.07	0.07	0.065	0.066	15400	0.066	down	down	correct
LTIFX.US	LTIFX	20230808	4.91	4.91	4.91	4.91	0	4.91
LTRN.US	Lantern Pharma Inc	20230808	4.65	4.688	4.53	4.56	24000	4.56	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230808	0.657	0.7	0.65	0.67	66400	0.67	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230808	40.08	40.08	36.17	36.17	1400	36.17	down	down	correct
LTRX.US	Lantronix Inc	20230808	4.14	4.44	4.14	4.42	94800	4.42	up	up	correct
LTRYW.US	Lottery Com	20230808	0.019	0.0226	0.015	0.0156	56486	0.0156	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230808	1.48	1.48	1.424	1.47	16500	1.47	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20230808	378.64	381.11	373.71	380.7	860600	380.7	up	up	correct
LUMO.US	Lumos Pharma Inc	20230808	3.13	3.19	3.12	3.19	45300	3.19	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20230808	8.86	9.04	8.77	8.94	102600	8.94	up	up	correct
LUNG.US	Pulmonx Corporation	20230808	12.54	12.54	11.78	12.08	161900	12.08	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230808	2.45	2.45	2.4	2.45	7400	2.45
LVO.US	LiveOne Inc	20230808	1.73	1.77	1.66	1.66	153900	1.66	down	down	correct
LVOX.US	LiveVox Holding Inc	20230808	3.16	3.224	2.95	3.03	36700	3.03	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230808	2.73	2.73	2.73	2.73	0	2.73
LVOXW.US	LiveVox Holding Inc	20230808	0.31	0.3109	0.29	0.29	84848	0.29	down	down	correct
LVTX.US	Lava Therapeutics B.V	20230808	1.85	1.85	1.76	1.77	20400	1.77	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20230808	6.96	6.96	6.75	6.8	2400	6.8	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230808	6.4	6.66	6.31	6.58	602400	6.58	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20230808	2.57	2.64	2.51	2.63	292200	2.63	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230808	0.52	0.534	0.471	0.486	118300	0.486	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230808	1.71	1.86	1.71	1.82	2202289	1.82	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230808	2.32	2.465	2.28	2.4	616100	2.4	up	up	correct
LYFT.US	Lyft Inc	20230808	10.73	11.61	10.71	11.56	37913800	11.56	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20230808	3.18	3.33	3.12	3.22	45900	3.22	up	up	correct
LYTS.US	LSI Industries Inc	20230808	12.01	12.44	11.93	12.24	121077	12.2002	up	up	correct
LZ.US	LegalZoom.com Inc	20230808	15.53	15.53	15.08	15.35	1330200	15.35	down	down	correct
MACA.US	Moringa Acquisition Corp	20230808	10.67	10.68	10.64	10.68	3400	10.68	up	up	correct
MACAU.US	Moringa Acquisition Corp	20230808	10.6	10.6	10.6	10.6	0	10.6
MACAW.US	Moringa Acquisition Corp	20230808	0.0355	0.0372	0.0241	0.0372	6475	0.0372	up	down	incorrect
MACK.US	Merrimack Pharmaceuticals Inc	20230808	12.2	12.22	11.9	12.22	305482	12.22	up	up	correct
MANH.US	Manhattan Associates Inc	20230808	187.27	187.74	183.93	185.77	291800	185.77	down	down	correct
MAPS.US	WM Technology Inc	20230808	1.14	1.2	1.12	1.2	488000	1.2	up	up	correct
MAPSW.US	WM Technology Inc	20230808	0.15	0.15	0.15	0.15	330	0.15
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230808	11.2	11.2	11.2	11.2	0	11.2
MAQCU.US	Maquia Capital Acquisition Corporation	20230808	11.2	11.2	11.2	11.2	0	11.2
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230808	0.0329	0.0504	0.025	0.0504	5000	0.0504	up	down	incorrect
MAR.US	Marriott International Inc	20230808	203.08	207.2	202.95	206.46	2506968	205.9388	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20230808	15.55	15.96	14.86	15.72	27403300	15.72	up	up	correct
MARK.US	Remark Holdings Inc	20230808	0.95	0.95	0.9	0.91	182500	0.91	down	down	correct
MARPS.US	Marine Petroleum Trust	20230808	5.77	5.973	5.6001	5.85	4911	5.85	up	up	correct
MASI.US	Masimo Corporation	20230808	122.07	122.16	118.15	120	1287600	120	down	down	correct
MASS.US	908 Devices Inc	20230808	6.72	7.82	6.48	7.65	840700	7.65	up	up	correct
MAT.US	Mattel Inc	20230808	21.13	21.45	20.98	21.43	3722500	21.43	up	up	correct
MATW.US	Matthews International Corporation	20230808	45.85	46.2	45.45	45.83	82900	45.83	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230808	23.26	23.57	22.14	23.21	1221500	23.21	down	down	correct
MAYS.US	J.W. Mays Inc	20230808	48.07	48.07	48.07	48.07	59	48.07
MBCN.US	Middlefield Banc Corp	20230808	29.74	30.21	29.24	30.2	8547	30.2	up	up	correct
MBIN.US	Merchants Bancorp	20230808	31.34	31.765	31.06	31.69	57625	31.69	up	up	correct
MBINN.US	Merchants Bancorp	20230808	18.3	19.23	18.3	18.44	3600	18.44	up	up	correct
MBINO.US	Merchants Bancorp	20230808	22.15	22.44	21.897	22.27	26600	22.27	up	up	correct
MBINP.US	Merchants Bancorp	20230808	23.728	24.16	23.319	23.79	3200	23.79	up	up	correct
MBIO.US	Mustang Bio Inc	20230808	4.67	4.84	4.5	4.69	12400	4.69	up	up	correct
MBNKP.US	Medallion Bank	20230808	24.46	24.46	24.4	24.41	1100	24.41	down	down	correct
MBOT.US	Microbot Medical Inc	20230808	2.14	2.16	2.03	2.11	160500	2.11	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230808	0.6	0.63	0.6	0.603	64429	0.603	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230808	11.2	11.2	11.2	11.2	0	11.2
MBTCU.US	Nocturne Acquisition Corporation	20230808	11.2	11.2	11.2	11.2	0	11.2
MBUU.US	Malibu Boats Inc	20230808	57.28	57.28	55.95	57.1	79500	57.1	down	down	correct
MBWM.US	Mercantile Bank Corporation	20230808	35.96	36.42	35.28	36.33	26210	36.33	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230808	10.87	10.87	10.87	10.87	0	10.87
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230808	10.76	10.76	10.76	10.76	0	10.76
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230808	10.6	10.6	10.6	10.6	0	10.6
MCBC.US	Macatawa Bank Corporation	20230808	9.69	9.69	9.47	9.6	76173	9.519	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20230808	21.38	21.95	21.38	21.91	19500	21.91	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230808	27.8	27.943	27.28	27.65	136900	27.65	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230808	83.2	84.69	82.33	84.53	4243577	84.0936	up	up	correct
MCHX.US	Marchex Inc	20230808	1.93	1.99	1.88	1.88	8300	1.88	down	down	correct
MCRB.US	Seres Therapeutics Inc	20230808	4.81	5.22	4.165	4.29	7341995	4.29	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230808	67.62	68.07	66.96	68.07	44500	68.07	up	down	incorrect
MDB.US	MongoDB Inc	20230808	378.17	388.504	368.5	370.19	2856400	370.19	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20230808	175	175	156	169.06	928600	169.06	down	down	correct
MDGS.US	Medigus Ltd	20230808	4.34	4.48	4.3	4.48	11800	4.48	up	up	correct
MDIA.US	MediaCo Holding Inc	20230808	0.817	0.832	0.639	0.71	51800	0.71	down	down	correct
MDJH.US	MDJM Ltd	20230808	1.69	1.87	1.6201	1.68	15519	1.68	down	down	correct
MDLZ.US	Mondelez International Inc	20230808	74.21	74.32	73.26	73.4	4870500	73.4	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20230808	0.426	0.426	0.396	0.42	170600	0.42	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20230808	5.48	5.5	5.413	5.47	3500	5.47	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20230808	19.35	19.47	19.35	19.47	4300	19.47	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20230808	13.59	13.75	13.48	13.66	714600	13.66	up	up	correct
MDVL.US	Medavail Holdings Inc	20230808	9.61	11.9499	9.5211	10.8387	27336	10.8387	up	up	correct
MDWD.US	MediWound Ltd	20230808	9.705	9.705	9.09	9.11	5100	9.11	down	down	correct
MDWT.US	Midwest Holding Inc	20230808	26.57	26.57	26.57	26.57	1200	26.57
MDXG.US	MiMedx Group Inc	20230808	7.45	7.52	7.27	7.33	801235	7.33	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20230808	3.77	3.78	3.55	3.65	91700	3.65	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230808	1.71	1.765	1.65	1.74	2841800	1.74	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20230808	260.09	264.14	254.387	263.16	203000	263.16	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20230808	9.27	9.44	8.286	8.75	43500	8.75	down	down	correct
MEIP.US	MEI Pharma Inc	20230808	6.71	6.94	6.7	6.82	13100	6.82	up	up	correct
MELI.US	MercadoLibre Inc	20230808	1348.97	1356.28	1311.4	1328.36	524010	1328.36	down	down	correct
MEOH.US	Methanex Corporation	20230808	44.36	44.83	43.04	44.8	405200	44.8	up	up	correct
MERC.US	Mercer International Inc	20230808	8.16	8.2	7.89	8.15	651800	8.15	down	down	correct
MESA.US	Mesa Air Group Inc	20230808	1.95	2.03	1.93	2.02	221100	2.02	up	up	correct
MESO.US	Mesoblast Limited	20230808	1.41	1.43	1.34	1.37	791200	1.37	down	down	correct
METC.US	Ramaco Resources Inc	20230808	9.1	9.43	8.89	9.28	385146	9.28	up	up	correct
METCL.US	METCL	20230808	25.536	25.55	25.536	25.55	300	25.55	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230808	0.19	0.19	0.18	0.19	3110	3.8
METXW.US	Meten EdtechX Education Group Ltd	20230808	0.0299	0.0299	0.0299	0.0299	1000	0.0299
MF.US	Missfresh Limited American Depositary Shares	20230808	2.08	2.303	1.93	2.12	5210200	2.12	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230808	1.81	2.14	1.75	2.005	12800	2.005	up	down	incorrect
MFIN.US	Medallion Financial Corp	20230808	9.7	9.8687	9.5	9.74	120101	9.648	up	up	correct
MGEE.US	MGE Energy Inc	20230808	77.15	77.17	75.83	77.01	62281	77.01	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230808	13.04	13.07	12.84	13.04	9339	13.04
MGNI.US	Magnite Inc	20230808	14.56	14.66	14.13	14.19	1248600	14.19	down	down	correct
MGNX.US	MacroGenics Inc	20230808	4.8	4.99	4.71	4.89	257800	4.89	up	up	correct
MGPI.US	MGP Ingredients Inc	20230808	122	123.505	120.07	122.04	81603	121.9181	up	up	correct
MGRC.US	McGrath RentCorp	20230808	95.62	95.95	94.34	95.76	92300	95.76	up	down	incorrect
MGTA.US	Magenta Therapeutics Inc	20230808	0.8	0.81	0.78	0.8	490400	0.8
MGTX.US	MeiraGTx Holdings plc	20230808	5.97	6.065	5.76	6	73200	6	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20230808	11.16	11.2	11.06	11.06	10500	11.06	down	down	correct
MHLD.US	Maiden Holdings Ltd	20230808	1.93	1.94	1.85	1.87	65400	1.87	down	down	correct
MIDD.US	The Middleby Corporation	20230808	144.7	147.75	143.61	146.92	686295	146.92	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230808	1.46	1.53	1.33	1.4	131000	1.4	down	down	correct
MIND.US	MIND Technology Inc	20230808	0.69	0.73	0.57	0.63	83200	0.63	down	down	correct
MINDP.US	MIND Technology Inc	20230808	7.75	8.14	7.6	8.045	6900	8.045	up	up	correct
MINM.US	Minim Inc. Common Stock	20230808	3.05	3.12	2.85	3.08	26600	3.08	up	down	incorrect
MIR.US	WT	20230808	1.4	1.5499	1.4	1.45	3000	1.45	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230808	25.8	25.8	25.16	25.45	379800	25.45	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230808	1.34	1.367	1.24	1.24	15000	1.24	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230808	2.94	3.49	2.94	3.47	774100	3.47	up	down	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230808	10.59	10.59	10.59	10.59	107000	10.59
MITAU.US	Coliseum Acquisition Corp. Unit	20230808	10.63	10.63	10.63	10.63	0	10.63
MITK.US	Mitek Systems Inc	20230808	11.93	11.93	11.58	11.67	185800	11.67	down	down	correct
MKSI.US	MKS Instruments Inc	20230808	99.07	99.44	97.91	99.08	553454	98.8471	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230808	1.86	1.864	1.79	1.82	53100	1.82	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20230808	241.11	241.11	235.68	237.03	379500	237.03	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230808	136.99	139.82	136.4	139	24800	139	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20230808	12.77	12.88	12.57	12.59	2190200	12.59	down	up	incorrect
MLKN.US	MillerKnoll Inc	20230808	19.43	19.785	19.25	19.76	370352	19.76	up	up	correct
MMAT.US	Meta Materials Inc	20230808	0.24	0.27	0.23	0.27	7810700	0.27	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20230808	2.33	2.45	2.31	2.42	60100	2.42	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230808	3.51	3.67	3.4701	3.61	213099	3.61	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230808	70.36	71.18	69.02	69.89	299600	69.89	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20230808	33.66	34.67	33.59	34.57	319100	34.57	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20230808	1.92	1.94	1.9	1.92	68300	1.92
MNDY.US	monday.com Ltd. Ordinary Shares	20230808	159.33	159.33	151.08	154.49	869100	154.49	down	down	correct
MNKD.US	MannKind Corporation	20230808	5	5.63	4.81	5.45	16221600	5.45	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20230808	4.17	4.57	4.14	4.34	464400	4.34	up	up	correct
MNOV.US	MediciNova Inc	20230808	2.47	2.47	2.4022	2.41	14689	2.41	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20230808	0.914	0.97	0.72	0.87	6797600	0.87	down	down	correct
MNRO.US	Monro Inc	20230808	34.43	35.11	34.1	34.91	330529	34.6244	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230808	24.15	24.3	23.91	23.97	14800	23.97	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20230808	22	22.6	22	22.464	900	22.464	up	up	correct
MNST.US	Monster Beverage Corporation	20230808	58.44	58.61	56.96	57.41	4825300	57.41	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20230808	8.25	8.525	8.2	8.5	234500	8.5	up	up	correct
MNTS.US	Momentus Inc	20230808	0.3692	0.3733	0.3505	0.355	7533	17.75	down	down	correct
MNTSW.US	Momentus Inc	20230808	0.021	0.025	0.02	0.02	6928	0.02	down	down	correct
MNTX.US	Manitex International Inc	20230808	4.93	5.06	4.76	4.79	43100	4.79	down	down	correct
MODV.US	ModivCare Inc	20230808	37.47	37.47	34.02	34.55	487200	34.55	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20230808	23.92	24.24	23.92	24.18	15900	24.18	up	up	correct
MOGO.US	Mogo Inc	20230808	0.71	0.73	0.6801	0.7	32348	2.1	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230808	5.93	6.54	5.93	6.055	14944	6.055	up	down	incorrect
MOMO.US	Momo Inc	20230808	10.17	10.405	10.02	10.37	1087500	10.37	up	up	correct
MOR.US	MorphoSys AG	20230808	7.52	7.584	7.44	7.51	123500	7.51	down	down	correct
MORF.US	Morphic Holding Inc	20230808	56.37	59.28	56.201	58.26	330900	58.26	up	up	correct
MORN.US	Morningstar Inc	20230808	218.26	221.18	214.63	220.47	178100	220.47	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230808	0.59	0.63	0.572	0.596	141300	0.596	up	up	correct
MOVE.US	Movano Inc	20230808	1.35	1.4	1.29	1.33	46400	1.33	down	down	correct
MOXC.US	Moxian Inc	20230808	1.6	1.8	1.56	1.7	455700	1.7	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230808	8.97	9.17	8.68	9.14	140100	9.14	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230808	23.54	23.66	23.35	23.56	40451	23.36	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230808	10.58	10.58	10.58	10.58	0	10.58
MPWR.US	Monolithic Power Systems Inc	20230808	530.3	531.49	520.49	529.7	343000	529.7	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230808	4.9	4.999	4.86	4.96	6910800	4.96	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230808	1.51	1.53	1.43	1.43	53200	1.43	down	down	correct
MRAM.US	Everspin Technologies Inc	20230808	9.9	9.97	9.66	9.93	91200	9.93	up	up	correct
MRBK.US	Meridian Corporation	20230808	12.91	13.05	12.66	12.71	13162	12.5824	down	down	correct
MRCC.US	Monroe Capital Corporation	20230808	8.55	8.72	8.47	8.53	44800	8.53	down	down	correct
MRCY.US	Mercury Systems Inc	20230808	37.62	37.69	36.71	37.34	261200	37.34	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230808	1.21	1.27	1.21	1.24	204500	1.24	up	up	correct
MRIN.US	Marin Software Incorporated	20230808	0.62	0.66	0.62	0.64	28600	0.64	up	up	correct
MRKR.US	Marker Therapeutics Inc	20230808	4.92	5.03	4.44	4.63	123500	4.63	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230808	6.29	6.3	6.24	6.298	1000	6.298	up	up	correct
MRNA.US	Moderna Inc	20230808	101.36	101.825	98.86	99.74	4704100	99.74	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230808	9.22	9.34	8.5	8.91	681800	8.91	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230808	1.17	1.24	1.16	1.23	2818600	1.23	up	up	correct
MRTN.US	Marten Transport Ltd	20230808	22.84	23.02	22.72	22.87	314999	22.87	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20230808	27.76	28.5	27.3	27.8	1202700	27.8	up	down	incorrect
MRUS.US	Merus N.V	20230808	26	26.446	22.635	22.96	209200	22.96	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230808	9.45	11.7	9.2	11.1	8327600	11.1	up	up	correct
MRVL.US	Marvell Technology Inc	20230808	62.41	62.43	60.79	61.96	9182600	61.96	down	down	correct
MS.US	PO	20230808	18.41	18.515	18.37	18.44	95024	18.44	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230808	23.83	24.099	23.26	24	51100	23.6939	up	down	incorrect
MSEX.US	Middlesex Water Company	20230808	81.54	81.54	79.28	80.97	82600	80.6554	down	down	correct
MSFIX.US	The Multi	20230808	10.58	10.58	10.58	10.58	0	10.58
MSFT.US	Microsoft Corporation	20230808	326.96	328.75	323	326.05	22327570	325.3611	down	down	correct
MSGM.US	Motorsport Games Inc	20230808	5.5	7.08	5.263	6.04	1284300	6.04	up	up	correct
MSTR.US	MicroStrategy Incorporated	20230808	380	396	374.72	389.48	771900	389.48	up	down	incorrect
MSVB.US	Mid	20230808	10.97	10.98	10.85	10.85	3500	10.7899	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20230808	9.73	9.9998	8.43	9.34	37853	9.34	down	up	incorrect
MTACU.US	MedTech Acquisition Corporation	20230808	10.53	10.53	10.53	10.53	0	10.53
MTACW.US	MedTech Acquisition Corporation	20230808	0.1812	0.2	0.1528	0.1969	15914	0.1969	up	up	correct
MTC.US	Mmtec Inc	20230808	0.83	0.84	0.761	0.776	31100	0.776	down	down	correct
MTCH.US	Match Group Inc	20230808	42.69	44.87	42.59	44.79	4553800	44.79	up	up	correct
MTEM.US	Molecular Templates Inc	20230808	0.5789	0.5789	0.54	0.555	6874	8.325	down	down	correct
MTEX.US	Mannatech Incorporated	20230808	12.77	13.76	12.77	13.56	1935	13.56	up	up	correct
MTLS.US	Materialise NV	20230808	7.69	7.69	7.35	7.43	233500	7.43	down	up	incorrect
MTRX.US	Matrix Service Company	20230808	6.4	6.74	6.29	6.6	56800	6.6	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230808	11.2	11.2	11.2	11.2	0	11.2
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230808	10.95	10.95	10.95	10.95	0	10.95
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230808	0.028	0.028	0.028	0.028	0	0.028
MTSI.US	MACOM Technology Solutions Holdings Inc	20230808	76.33	76.37	75.14	75.82	436100	75.82	down	down	correct
MTTR.US	Matterport Inc	20230808	3.18	3.19	3.05	3.14	4100000	3.14	down	down	correct
MU.US	Micron Technology Inc	20230808	68.7	68.76	66.96	67.65	14767800	67.65	down	down	correct
MULN.US	Mullen Automotive Inc	20230808	0.12	0.123	0.11	0.1126	35656458	1.0134	down	down	correct
MVBF.US	MVB Financial Corp	20230808	25.6	26.265	25.58	26.03	24759	26.03	up	down	incorrect
MVIS.US	MicroVision Inc	20230808	3.27	3.32	3.17	3.29	3478900	3.29	up	up	correct
MVST.US	Microvast Holdings Inc	20230808	2.6	2.8	2.35	2.43	9562000	2.43	down	down	correct
MVSTW.US	Microvast Holdings Inc	20230808	0.39	0.39	0.33	0.35	52440	0.35	down	down	correct
MXCT.US	MaxCyte Inc.	20230808	4.23	4.49	4.2	4.48	355600	4.48	up	up	correct
MYFW.US	First Western Financial Inc	20230808	20.76	21.49	20.5	21.3	12400	21.3	up	up	correct
MYGN.US	Myriad Genetics Inc	20230808	17.4	17.52	17.02	17.06	529800	17.06	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230808	1.35	1.4	1.27	1.36	580600	1.36	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20230808	5.54	5.55	5.445	5.445	1600	5.445	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230808	3.61	3.94	3.5	3.67	16500	3.67	up	up	correct
MYPS.US	Playstudios Inc	20230808	3.85	3.99	3.78	3.98	315300	3.98	up	up	correct
MYPSW.US	MYPSW	20230808	0.42	0.43	0.42	0.43	2222	0.43	up	up	correct
MYRG.US	MYR Group Inc	20230808	142.4	143.16	140.52	143.07	80100	143.07	up	up	correct
MYSZ.US	My Size Inc	20230808	1.18	1.24	1.17	1.21	50400	1.21	up	up	correct
NAII.US	Natural Alternatives International Inc	20230808	7.41	7.41	7.14	7.17	2900	7.17	down	down	correct
NAOV.US	NanoVibronix Inc	20230808	2.73	2.84	2.7	2.84	5100	2.84	up	up	correct
NARI.US	Inari Medical Inc	20230808	64.9	65.19	61.52	61.82	877100	61.82	down	down	correct
NATH.US	Nathan's Famous Inc	20230808	78.7	78.7	77.375	78.17	11645	77.6396	down	down	correct
NATI.US	National Instruments Corporation	20230808	59.24	59.4	59.21	59.34	1070900	59.34	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20230808	14.35	14.5	14.12	14.25	42200	14.25	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20230808	3.02	3.14	2.85	3.11	103900	3.11	up	up	correct
NAVI.US	Navient Corporation	20230808	18.33	18.445	18.19	18.41	646500	18.41	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230808	101	102.02	100.55	101.19	481500	101.19	up	up	correct
NBN.US	Northeast Bank	20230808	47.86	48.45	47.808	48.38	13363	48.38	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20230808	0.4255	0.8784	0.4255	0.5701	3449	0.5701	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20230808	0.9409	0.9692	0.9	0.93	102762	0.93	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230808	10.46	10.46	10.46	10.46	100	10.46
NBSTU.US	Newbury Street Acquisition Corporation	20230808	10.65	10.65	10.65	10.65	0	10.65
NBSTW.US	Newbury Street Acquisition Corporation	20230808	0.1453	0.1453	0.131	0.131	712	0.131	down	down	correct
NBTB.US	NBT Bancorp Inc	20230808	36.82	37.17	35.97	36.9	237323	36.9	up	up	correct
NBTX.US	Nanobiotix S.A	20230808	7.84	8.2	7.84	7.98	32900	7.98	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20230808	11.01	11.01	11.01	11.01	0	11.01
NCMI.US	National CineMedia Inc	20230808	3.11	3.48	3.1	3.25	871848	3.25	up	up	correct
NCNA.US	NuCana plc	20230808	0.678	0.678	0.65	0.663	21700	0.663	down	down	correct
NCNO.US	nCino Inc	20230808	29.57	30.08	29.18	29.89	387800	29.89	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230808	16.53	16.53	16.38	16.48	3200	16.48	down	down	correct
NCTY.US	The9 Limited	20230808	0.8	0.85	0.79	0.81	278000	0.81	up	up	correct
NDAQ.US	Nasdaq Inc	20230808	49.67	50.28	49.4	50.04	2250700	50.04	up	up	correct
NDLS.US	Noodles & Company	20230808	3.33	3.33	3.245	3.32	272363	3.32	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20230808	1.13	1.18	1.13	1.16	3000	1.16	up	up	correct
NDSN.US	Nordson Corporation	20230808	246.72	247.62	243.31	245.79	123373	245.0706	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230808	16.28	16.29	16	16.26	65500	16.26	down	down	correct
NEE.US	PQ	20230808	46.88	47.33	46.7	47.29	64570	47.29	up	up	correct
NEGG.US	Newegg Commerce Inc	20230808	1.21	1.25	1.18	1.23	344200	1.23	up	up	correct
NEO.US	NeoGenomics Inc	20230808	16.01	16.08	14.71	15.32	1800800	15.32	down	down	correct
NEOG.US	Neogen Corporation	20230808	22.7	22.7	22.16	22.58	946100	22.58	down	down	correct
NEON.US	Neonode Inc	20230808	1.98	2.2	1.98	2.15	219300	2.15	up	up	correct
NEPH.US	Nephros Inc	20230808	1.37	1.38	1.37	1.38	300	1.38	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20230808	0.12	0.12	0.11	0.12	399000	0.12
NERV.US	Minerva Neurosciences Inc	20230808	9.37	9.49	9.109	9.23	22500	9.23	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230808	4.17	4.17	4.17	4.17	1095	4.17
NEWT.US	Newtek Business Services Corp	20230808	18.9	19.36	18.84	19.15	126300	19.15	up	up	correct
NEXI.US	NexImmune Inc	20230808	0.262	0.276	0.252	0.255	64700	0.255	down	down	correct
NEXT.US	NextDecade Corporation	20230808	5.25	5.37	5.17	5.31	1422500	5.31	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230808	11.81	11.88	11.51	11.87	92500	11.87	up	up	correct
NFE.US	New Fortress Energy Inc	20230808	27.5	27.58	26.49	27.18	3884400	27.18	down	down	correct
NFLX.US	Netflix Inc	20230808	440.36	443.57	435.1	438.3	3767200	438.3	down	down	correct
NFYS.US	UN	20230808	10.46	10.46	10.46	10.46	100	10.46
NGM.US	NGM Biopharmaceuticals Inc	20230808	2.14	2.38	2.14	2.25	336500	2.25	up	up	correct
NGMS.US	NeoGames S.A	20230808	27	27.19	26.73	27.07	26900	27.07	up	up	correct
NHTC.US	Natural Health Trends Corp	20230808	5.89	5.89	5.71	5.73	29877	5.5254	down	up	incorrect
NICE.US	NICE Ltd	20230808	218.15	220.97	208.84	215.69	881100	215.69	down	up	incorrect
NICHX.US	NICHX	20230808	29.24	29.24	29.24	29.24	0	29.24
NICK.US	Nicholas Financial Inc	20230808	4.9	4.91	4.9	4.9	3400	4.9
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230808	3.1	3.129	3.01	3.1	6600	3.1
NIU.US	Niu Technologies	20230808	3.83	3.88	3.72	3.84	286800	3.84	up	up	correct
NKLA.US	Nikola Corporation	20230808	2.215	2.34	2.1	2.21	59698200	2.21	down	up	incorrect
NKSH.US	National Bankshares Inc	20230808	29.82	29.9	29.45	29.71	6015	29.71	down	down	correct
NKTR.US	Nektar Therapeutics	20230808	0.93	1.03	0.81	1	39205200	1	up	up	correct
NKTX.US	Nkarta Inc	20230808	2.18	2.18	2.1	2.11	290800	2.11	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20230808	0.8427	0.883	0.8391	0.876	10795	0.876	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20230808	0.079	0.129	0.079	0.129	11800	0.129	up	down	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20230808	0.635	0.656	0.635	0.641	147600	0.641	up	up	correct
NMFC.US	New Mountain Finance Corporation	20230808	13.03	13.05	12.94	13.02	197900	13.02	down	down	correct
NMIH.US	NMI Holdings Inc	20230808	29.28	29.58	29.12	29.46	398200	29.46	up	up	correct
NMRD.US	Nemaura Medical Inc	20230808	0.815	0.815	0.78	0.785	24000	0.785	down	down	correct
NMRK.US	Newmark Group Inc	20230808	7.69	7.91	7.54	7.89	976042	7.8574	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230808	1.12	1.13	1.05	1.11	96200	1.11	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20230808	0.0175	0.0175	0.014	0.014	110224	0.014	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20230808	0.72	0.72	0.72	0.72	606	0.72
NNBR.US	NN Inc	20230808	2.58	2.59	2.46	2.51	121900	2.51	down	down	correct
NNDM.US	Nano Dimension Ltd	20230808	2.96	2.96	2.89	2.95	1421200	2.95	down	up	incorrect
NNOX.US	Nano	20230808	10.86	10.86	10.36	10.57	936985	10.57	down	up	incorrect
NODK.US	NI Holdings Inc	20230808	13.28	13.595	13.28	13.41	2700	13.41	up	down	incorrect
NOTV.US	Inotiv Inc	20230808	6.77	6.93	6.72	6.8	120700	6.8	up	up	correct
NOVN.US	Novan Inc	20230808	0.0718	0.0718	0.0451	0.0599	717757	0.0599	down	down	correct
NOVT.US	Novanta Inc	20230808	161.93	164.4	150.98	153	331900	153	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230808	11.01	11.01	11.01	11.01	100	11.01
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230808	11	11	11	11	0	11
NPABU.US	New Providence Acquisition Corp. II Unit	20230808	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230808	4.16	4.25	4.1	4.1	7600	4.1	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20230808	10.66	10.66	10.66	10.66	68	10.66
NRACU.US	Noble Rock Acquisition Corporation	20230808	10.65	10.65	10.65	10.65	0	10.65
NRACW.US	Noble Rock Acquisition Corporation	20230808	0.041	0.041	0.035	0.035	12001	0.035	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230808	0.52	0.56	0.52	0.53	186900	0.53	up	up	correct
NRC.US	National Research Corporation	20230808	43.11	43.75	42.74	43.71	13200	43.71	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230808	9.4	9.575	9.11	9.4	486000	9.4
NRIM.US	Northrim BanCorp Inc	20230808	48.55	49.685	48.55	49.49	18721	49.49	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20230808	8.8	9.11	8.64	8.81	254800	8.81	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230808	18.95	18.95	18.95	18.95	0	18.95
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230808	19.18	19.18	19.18	19.18	0	19.18
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230808	19.19	19.19	19.19	19.19	0	19.19
NRXP.US	NRx Pharmaceuticals Inc	20230808	0.339	0.34	0.31	0.312	545400	0.312	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20230808	0.153	0.175	0.1425	0.1425	23207	0.1425	down	down	correct
NSIT.US	Insight Enterprises Inc	20230808	143.67	144.27	142.59	143.93	139500	143.93	up	up	correct
NSPR.US	InspireMD Inc	20230808	3.13	3.14	2.89	3.1	16000	3.1	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230808	36.37	36.8634	35.65	36.36	211345	36.36	down	down	correct
NSTG.US	NanoString Technologies Inc	20230808	3.55	3.59	3.39	3.51	1589511	3.51	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230808	9.28	9.85	9.08	9.19	6800	9.19	down	up	incorrect
NTAP.US	NetApp Inc	20230808	77.77	78.12	77.27	77.89	1780500	77.89	up	up	correct
NTCT.US	NetScout Systems Inc	20230808	27.9	28.45	27.85	28.22	320000	28.22	up	up	correct
NTES.US	NetEase Inc	20230808	106.01	107.52	105.73	106.95	711587	106.95	up	down	incorrect
NTGR.US	NETGEAR Inc	20230808	13.4	13.42	12.91	13.31	303200	13.31	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230808	13.5	13.71	13.01	13.42	13000	13.42	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20230808	38.78	40.25	38.11	40.01	856500	40.01	up	down	incorrect
NTNX.US	Nutanix Inc	20230808	29.65	29.73	29.03	29.62	1148500	29.62	down	down	correct
NTRA.US	Natera Inc	20230808	51.37	53.42	50.075	52.72	1977800	52.72	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230808	3.67	3.93	3.67	3.89	4300	3.89	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20230808	1.14	1.489	1.14	1.489	200	1.489	up	up	correct
NTRS.US	Northern Trust Corporation	20230808	78.11	79.72	77.66	79.59	791700	79.59	up	up	correct
NTRSO.US	Northern Trust Corporation	20230808	20.86	21.077	20.73	20.85	29300	20.85	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20230808	2.28	2.31	2.28	2.3	1000	2.3	up	up	correct
NURO.US	NeuroMetrix Inc	20230808	0.89	0.89	0.86	0.86	38200	0.86	down	down	correct
NUVA.US	NuVasive Inc	20230808	39.75	39.9	38.85	39.54	527900	39.54	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20230808	43.94	44.56	42.88	44.04	353000	44.04	up	up	correct
NUWE.US	Nuwellis Inc	20230808	2.32	2.37	2.0886	2.36	123195	2.36	up	up	correct
NUZE.US	NuZee Inc	20230808	8.256	8.97	7.56	8.97	19300	8.97	up	up	correct
NVAX.US	Novavax Inc	20230808	8.12	8.82	7.1	7.23	30172000	7.23	down	up	incorrect
NVCR.US	NovoCure Limited	20230808	28.09	28.28	26.84	27.64	2230700	27.64	down	down	correct
NVDA.US	NVIDIA Corporation	20230808	448.53	452.42	440.5601	446.64	35384340	446.64	down	down	correct
NVEC.US	NVE Corporation	20230808	80.5	81.62	79.62	81.09	35300	81.09	up	up	correct
NVEE.US	NV5 Global Inc	20230808	107.56	107.68	104.91	105.35	72400	105.35	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230808	29.4	30.135	29.37	29.93	438600	29.7544	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20230808	2.91	2.91	2.63	2.85	9500	2.85	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230808	1.37	1.39	1.35	1.38	8700	1.38	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20230808	121.28	122.21	119.77	120.61	118700	120.61	down	down	correct
NVNO.US	enVVeno Medical Corp	20230808	4.82	5.08	4.82	5	30400	5	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20230808	0.09	0.092	0.081	0.087	4166500	0.087	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230808	9.1	9.2	8.87	9.18	1333100	9.18	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20230808	0.645	0.672	0.6	0.61	629600	0.61	down	down	correct
NVVEW.US	Nuvve Holding Corp	20230808	0.0845	0.089	0.0845	0.0888	16977	0.0888	up	up	correct
NWBI.US	Northwest Bancshares Inc	20230808	11.91	12.07	11.67	12.04	365700	12.04	up	up	correct
NWE.US	NorthWestern Corporation	20230808	54.54	54.64	53.97	54.4	378500	54.4	down	down	correct
NWFL.US	Norwood Financial Corp	20230808	30.88	31.38	30.57	31.06	68000	31.06	up	up	correct
NWL.US	Newell Brands Inc	20230808	10.55	10.7	10.36	10.68	3394100	10.68	up	down	incorrect
NWLI.US	National Western Life Group Inc	20230808	435.68	444.99	435.68	444.99	6800	444.99	up	up	correct
NWPX.US	Northwest Pipe Company	20230808	32.42	32.5	31.9	32.18	21000	32.18	down	down	correct
NWS.US	News Corporation	20230808	20.45	20.7975	20.45	20.79	912530	20.79	up	up	correct
NWSA.US	News Corporation	20230808	20.08	20.39	20	20.38	3094400	20.38	up	up	correct
NXGN.US	NextGen Healthcare Inc	20230808	16.8	17.07	16.76	16.99	336200	16.99	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230808	215	217.5	213.26	216.89	1862403	216.89	up	up	correct
NXST.US	Nexstar Media Group Inc	20230808	177	182.86	174.43	176.73	558700	175.38	down	down	correct
NXTC.US	NextCure Inc	20230808	1.74	1.74	1.71	1.71	24900	1.71	down	down	correct
NXTP.US	Nextplay Technologies Inc	20230808	1.21	1.23	1.12	1.13	25300	1.13	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20230808	9	9.05	8.91	9.05	631000	9.05	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230808	18.52	18.87	18.25	18.87	7500	18.87	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20230808	22.17	22.22	21.95	22.101	16000	22.101	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20230808	20.45	21	20.435	20.99	5500	20.99	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230808	0.95	1.02	0.93	1	122229	1	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230808	7.72	7.72	7.72	7.72	165	7.72
OB.US	Outbrain Inc	20230808	5.14	5.5	5.06	5.49	147310	5.49	up	down	incorrect
OBLG.US	Oblong Inc	20230808	1.12	1.13	1.05	1.08	55800	1.08	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230808	48.75	49.8	47.06	47.35	25000	47.35	down	down	correct
OCAX.US	OCA Acquisition Corp	20230808	10.64	10.64	10.55	10.55	400	10.55	down	down	correct
OCAXU.US	OCA Acquisition Corp	20230808	10.55	10.55	10.55	10.55	0	10.55
OCAXW.US	OCA Acquisition Corp	20230808	0.0908	0.0997	0.0612	0.0616	4302	0.0616	down	down	correct
OCC.US	Optical Cable Corporation	20230808	3.78	3.86	3.66	3.69	4600	3.69	down	down	correct
OCCI.US	OFS Credit Company Inc	20230808	7.9	7.94	7.75	7.76	203500	7.76	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230808	23.24	23.4	23.24	23.36	2000	23.2305	up	up	correct
OCFC.US	OceanFirst Financial Corp	20230808	18.06	18.39	17.71	18.3	212300	18.3	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230808	23.1	23.551	23.1	23.3	3400	23.3	up	up	correct
OCG.US	Oriental Culture Holding LTD	20230808	0.62	0.639	0.62	0.62	12100	0.62
OCGN.US	Ocugen Inc	20230808	0.52	0.532	0.512	0.522	4331200	0.522	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20230808	20.26	20.31	20.07	20.29	353600	20.29	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20230808	4	4.35	3.66	3.89	2085700	3.89	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20230808	4.15	4.28	4.0912	4.26	32370	4.26	up	down	incorrect
OCX.US	OncoCyte Corporation	20230808	3.6989	3.72	3.5258	3.58	30797	3.58	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20230808	406.03	409.67	402.67	409.1	501123	409.1	up	up	correct
ODP.US	The ODP Corporation	20230808	48.11	48.22	47.0374	48.22	310856	48.22	up	up	correct
OESX.US	Orion Energy Systems Inc	20230808	1.72	1.77	1.71	1.72	9200	1.72
OFED.US	Oconee Federal Financial Corp	20230808	12.6875	12.75	12.6875	12.75	1030	12.6504	up	up	correct
OFIX.US	Orthofix Medical Inc	20230808	18.31	18.31	17.48	17.96	314700	17.96	down	down	correct
OFLX.US	Omega Flex Inc	20230808	87.51	89.5	87.51	89.5	8300	89.5	up	down	incorrect
OFS.US	OFS Capital Corporation	20230808	10.27	10.41	10.12	10.22	14300	10.22	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230808	21.54	21.54	21.54	21.54	120	21.54
OGI.US	OrganiGram Holdings Inc	20230808	1.39	1.47	1.355	1.46	597400	1.46	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230808	10.34	10.34	10.34	10.34	0	10.34
OKTA.US	Okta Inc	20230808	71.67	71.7	69.48	71.48	1944100	71.48	down	down	correct
OLB.US	The OLB Group Inc	20230808	0.781	0.82	0.7101	0.74	137700	0.74	down	up	incorrect
OLED.US	Universal Display Corporation	20230808	162.5	164.21	157.4	160.56	504900	160.56	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230808	10.34	10.34	10.34	10.34	0	10.34
OLK.US	Olink Holding AB (publ)	20230808	16.46	16.61	16.09	16.25	382300	16.25	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230808	72.25	72.33	71.54	71.8	360000	71.8	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20230808	9.1	9.925	9.079	9.46	182700	9.46	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20230808	2.9	3.45	2.69	3.23	14027400	3.23	up	up	correct
OM.US	Outset Medical Inc	20230808	16.57	16.73	15.425	16.49	1045000	16.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230808	88.85	88.85	85.83	88.53	48900	88.53	down	down	correct
OMCL.US	Omnicell Inc	20230808	65	65	63.81	64.32	299800	64.32	down	down	correct
OMER.US	Omeros Corporation	20230808	3.96	4.27	3.95	4.25	295300	4.25	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20230808	3.71	3.71	3.63	3.63	6400	3.63	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230808	4.52	4.599	4.19	4.255	68000	4.255	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230808	0.721	0.75	0.72	0.73	54800	0.73	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20230808	2.95	3.13	2.9	3.12	6400	3.12	up	up	correct
ON.US	ON Semiconductor Corporation	20230808	102.33	102.33	99.9	101.38	4184200	101.38	down	up	incorrect
ONB.US	Old National Bancorp	20230808	16.82	17.12	16.535	17.09	1747906	17.09	up	up	correct
ONCR.US	Oncorus Inc	20230808	0.0285	0.0285	0.026	0.0273	195520	0.0273	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230808	0.0323	0.0411	0.0323	0.0411	21565	0.0411	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20230808	0.34	0.34	0.33	0.33	121600	0.33	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20230808	2.18	2.33	2.1	2.13	590300	2.13	down	down	correct
ONDS.US	Ondas Holdings Inc	20230808	1.59	1.59	1.15	1.32	7183400	1.32	down	down	correct
ONEW.US	OneWater Marine Inc	20230808	26.57	26.84	26.17	26.8	136000	26.8	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20230808	0.98	1.01	0.98	0.98	37200	0.98
ONVO.US	Organovo Holdings Inc	20230808	1.53	1.55	1.51	1.54	21500	1.54	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230808	10.95	10.95	10.95	10.95	0	10.95
OPBK.US	OP Bancorp	20230808	10.34	10.43	10.22	10.39	16200	10.27	up	down	incorrect
OPCH.US	Option Care Health Inc	20230808	33.55	34.05	33.52	33.88	963100	33.88	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230808	3.35	3.635	3.24	3.55	24469100	3.55	up	up	correct
OPGN.US	OpGen Inc	20230808	0.56	0.57	0.511	0.525	92200	0.525	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20230808	3	3.06	2.88	2.88	5300	2.88	down	down	correct
OPI.US	Office Properties Income Trust	20230808	7.96	7.96	7.6	7.72	756900	7.72	down	down	correct
OPINL.US	Office Properties Income Trust	20230808	13.59	13.59	13.3	13.33	13600	12.9366	down	down	correct
OPK.US	OPKO Health Inc	20230808	1.84	1.93	1.83	1.88	2668100	1.88	up	up	correct
OPOF.US	Old Point Financial Corporation	20230808	19	19.01	18.85	18.95	2669	18.95	down	down	correct
OPRA.US	Opera Limited	20230808	16.48	16.93	16.41	16.78	458000	16.78	up	up	correct
OPRT.US	Oportun Financial Corporation	20230808	5.33	5.45	5.14	5.25	231300	5.25	down	down	correct
OPRX.US	OptimizeRx Corporation	20230808	13.74	13.9	13.59	13.78	60900	13.78	up	up	correct
OPT.US	Opthea Limited	20230808	3.08	3.08	2.95	3.03	5675	3.03	down	down	correct
OPTN.US	OptiNose Inc	20230808	1.24	1.27	1.21	1.23	202800	1.23	down	down	correct
ORGN.US	Origin Materials Inc	20230808	4.35	4.35	4.22	4.32	1224723	4.32	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230808	0.7399	0.7399	0.6949	0.7	2839	0.7	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230808	3.66	3.71	3.58	3.7	605400	3.7	up	up	correct
ORGS.US	Orgenesis Inc	20230808	1.05	1.05	0.94	0.94	33300	0.94	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230808	7.44	7.74	7.385	7.6	188600	7.6	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230808	932.01	937.43	925.13	929.2	330600	929.2	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230808	3.33	3.37	3.21	3.26	207600	3.26	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20230808	23.48	24.49	23.19	24.49	18500	24.49	up	up	correct
ORTX.US	Orchard Therapeutics plc	20230808	5.23	5.23	5.04	5.05	13900	5.05	down	down	correct
OSBC.US	Old Second Bancorp Inc	20230808	16.15	16.35	15.86	16.3	98900	16.3	up	up	correct
OSIS.US	OSI Systems Inc	20230808	120.71	121.05	119.34	120.98	53700	120.98	up	down	incorrect
OSPN.US	OneSpan Inc	20230808	13.41	13.71	13.27	13.51	231500	13.51	up	down	incorrect
OSS.US	One Stop Systems Inc	20230808	3.012	3.23	3.012	3.16	35000	3.16	up	down	incorrect
OSTK.US	Overstock.com Inc	20230808	32	32.89	31.14	32.5	1817700	32.5	up	up	correct
OSUR.US	OraSure Technologies Inc	20230808	6.32	6.56	6.26	6.49	921700	6.49	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20230808	11.82	12.1	11.74	12.08	473600	12.08	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230808	11.04	11.04	11.04	11.04	0	11.04
OTECU.US	OceanTech Acquisitions I Corp. Units	20230808	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230808	0.03	0.03	0.03	0.03	0	0.03
OTEX.US	Open Text Corporation	20230808	36.31	36.91	35.4	36.85	703800	36.85	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230808	1.66	1.675	1.585	1.67	1033100	1.67	up	up	correct
OTLY.US	Oatly Group AB	20230808	1.43	1.47	1.39	1.41	4717100	1.41	down	up	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230808	3.73	3.8	3.64	3.6807	30015	3.6807	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230808	0.042	0.0664	0.04	0.0648	85312	0.0648	up	up	correct
OTRK.US	Ontrak Inc	20230808	2.2	2.25	2.09	2.145	54975	2.145	down	down	correct
OTRKP.US	Ontrak Inc	20230808	0.588	0.588	0.475	0.588	1500	0.588
OTTR.US	Otter Tail Corporation	20230808	90.32	92.74	89.98	92.48	151587	92.0393	up	up	correct
OUST.US	WT	20230808	0.0984	0.1	0.0899	0.0899	3111	0.0899	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20230808	25.62	25.62	24.5	25	3400	25	down	down	correct
OVID.US	Ovid Therapeutics Inc	20230808	3.26	3.3	3.19	3.23	124500	3.23	down	down	correct
OVLY.US	Oak Valley Bancorp	20230808	27.25	27.39	26.54	27.39	10000	27.39	up	up	correct
OWSCX.US	OWSCX	20230808	18.79	18.79	18.79	18.79	0	18.79
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20230808	9.26	10.4259	8.27	9.03	758217	9.03	down	down	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20230808	10.25	10.25	10.25	10.25	0	10.25
OXACW.US	Oxbridge Acquisition Corp. Warrant	20230808	0.064	0.065	0.035	0.0575	198042	0.0575	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20230808	1.53	1.59	1.4	1.54	15100	1.54	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20230808	5.53	5.53	5.4	5.45	2588882	5.3688	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230808	23.68	23.68	23.55	23.568	6500	23.568	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20230808	24.87	24.9	24.85	24.8742	3527	24.7334	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230808	22.86	22.86	22.72	22.77	8100	22.6407	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20230808	3.01	3.02	2.95	2.99	267163	2.9582	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230808	21.81	22	21.81	21.967	3600	21.967	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230808	25.03	25.03	24.93	24.93	1600	24.93	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20230808	23.5	23.99	23.5	23.894	3200	23.894	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230808	10.88	10.88	10.88	10.88	1	10.88
OXUSU.US	Oxus Acquisition Corp Unit	20230808	10.95	10.95	10.95	10.95	0	10.95
OXUSW.US	Oxus Acquisition Corp. Warrant	20230808	0.081	0.0811	0.081	0.0811	200	0.0811	up	up	correct
OZK.US	Bank OZK	20230808	42.65	43.32	42.02	43.23	757700	43.23	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230808	15.67	15.735	15.27	15.61	28400	15.61	down	down	correct
OZON.US	Ozon Holdings PLC	20230808	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20230808	14.98	15.16	14.88	15.11	5498800	15.11	up	up	correct
PAAS.US	Pan American Silver Corp	20230808	15.38	15.38	15.11	15.32	3033727	15.2207	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20230808	11.86	12.04	11.36	11.99	4864200	11.99	up	up	correct
PACW.US	PacWest Bancorp	20230808	8.84	9.02	8.7	8.94	4891334	8.9298	up	up	correct
PAGP.US	Plains GP Holdings L.P	20230808	15.64	15.78	15.53	15.74	1809000	15.74	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20230808	14.9	15.37	14.9	15.28	62100	15.28	up	up	correct
PALI.US	Palisade Bio Inc	20230808	1.9	1.97	1.71	1.94	122300	1.94	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20230808	1.73	1.83	1.73	1.79	30000	1.79	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230808	6.94	7.005	6.69	7	169500	7	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20230808	210.85	212.9	208.02	211.48	7605800	211.48	up	up	correct
PASG.US	Passage Bio Inc	20230808	0.88	0.893	0.85	0.852	233700	0.852	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20230808	9.27	9.52	9.27	9.52	10200	9.52	up	up	correct
PATK.US	Patrick Industries Inc	20230808	83.12	84.22	81.748	83.96	122535	83.4888	up	up	correct
PAVM.US	PAVmed Inc	20230808	0.34	0.356	0.322	0.322	490200	0.322	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230808	0.08	0.15	0.0512	0.06	9228	0.06	down	up	incorrect
PAX.US	Patria Investments Limited	20230808	15.4	15.44	15.16	15.33	159000	15.076	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230808	5.35	5.72	5.29	5.65	10240900	5.65	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230808	0.6904	0.7598	0.6901	0.75	10235	0.75	up	up	correct
PAYS.US	PaySign Inc	20230808	1.88	1.9	1.84	1.85	155900	1.85	down	up	incorrect
PAYX.US	Paychex Inc	20230808	124.46	124.46	122.7	123.9	1533200	123.01	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230808	10.78	10.78	10.78	10.78	0	10.78
PBBK.US	PB Bankshares Inc. Common Stock	20230808	13.2	13.2	13.2	13.2	1000	13.2
PBFS.US	Pioneer Bancorp Inc	20230808	9.64	9.8	9.6	9.69	8000	9.69	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20230808	14.57	14.57	14.56	14.56	3469	14.56	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20230808	1.66	1.9	1.65	1.84	197800	1.84	up	down	incorrect
PBPB.US	Potbelly Corporation	20230808	8.75	8.9	8.55	8.67	472629	8.67	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20230808	0.216	0.216	0.167	0.184	2263200	0.184	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230808	4.09	4.13	3.91	4.09	246300	4.09
PCAR.US	PACCAR Inc	20230808	83.76	85.54	83.4	85.42	1915182	85.1489	up	up	correct
PCB.US	PCB Bancorp	20230808	16.3	16.38	16.04	16.27	14525	16.0884	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20230808	10.85	10.85	10.85	10.85	0	10.85
PCH.US	PotlatchDeltic Corporation	20230808	50.34	51.32	49.98	51.2	298500	51.2	up	up	correct
PCRX.US	Pacira BioSciences Inc	20230808	38.06	39.21	37.63	38.18	511200	38.18	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20230808	0.42	0.42	0.39	0.39	59900	0.39	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20230808	10.72	10.96	10.241	10.55	2185800	10.55	down	up	incorrect
PCTI.US	PCTEL Inc	20230808	4.75	4.75	4.58	4.64	27400	4.64	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20230808	13.7	13.7	13.7	13.7	100	13.7
PCTTW.US	PureCycle Technologies Inc	20230808	4	4.23	3.75	4.23	39978	4.23	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230808	205.4	206.55	197.28	200.49	289700	200.49	down	up	incorrect
PCVX.US	Vaxcyte Inc	20230808	48.41	49.73	47.625	48.87	418600	48.87	up	up	correct
PCYG.US	Park City Group Inc	20230808	9.47	9.47	9.21	9.32	17200	9.32	down	down	correct
PCYO.US	Pure Cycle Corporation	20230808	12.2	12.2	12.06	12.14	20900	12.14	down	down	correct
PDCE.US	PDC Energy Inc	20230808	73.85	73.85	73.85	73.85	0	73.85
PDCO.US	Patterson Companies Inc	20230808	33.44	33.56	32.92	33.22	514762	33.22	down	down	correct
PDD.US	Pinduoduo Inc	20230808	82.48	83.92	81.9	83.72	6618400	83.72	up	up	correct
PDEX.US	Pro	20230808	17.63	18.49	17.39	17.39	3800	17.39	down	down	correct
PDFS.US	PDF Solutions Inc	20230808	42.46	42.51	41.18	41.76	140900	41.76	down	down	correct
PDLB.US	PDL Community Bancorp	20230808	9.4	9.45	9.19	9.4	42800	9.4
PDSB.US	PDS Biotechnology Corporation	20230808	5.18	5.5	5.17	5.47	314700	5.47	up	up	correct
PDSKX.US	PDSKX	20230808	25.27	25.27	25.27	25.27	0	25.27
PDSRX.US	PDSRX	20230808	25.18	25.18	25.18	25.18	0	25.18
PDSYX.US	PDSYX	20230808	25.49	25.49	25.49	25.49	0	25.49
PEB.US	PH	20230808	16.9	17.34	16.72	17.33	7058	17.33	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230808	21.35	21.596	20.66	20.66	2399	20.66	down	down	correct
PEBO.US	Peoples Bancorp Inc	20230808	27.6	27.77	26.98	27.73	75700	27.73	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230808	35.57	36.09	35.4301	36.01	934904	35.9131	up	up	correct
PEGA.US	Pegasystems Inc	20230808	46.62	47.06	46.31	47.01	206600	47.01	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230808	10.35	10.35	10.35	10.35	0	10.35
PENN.US	Penn National Gaming Inc	20230808	24.65	24.92	24.11	24.84	12429600	24.84	up	up	correct
PEP.US	PepsiCo Inc	20230808	187.2	187.48	184.03	184.44	5018032	184.44	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230808	10.65	10.65	10.65	10.65	0	10.65
PERI.US	Perion Network Ltd	20230808	35.73	35.9	34.94	35.38	560900	35.38	down	up	incorrect
PESI.US	Perma	20230808	11.11	11.68	10.91	11.59	57900	11.59	up	up	correct
PETQ.US	PetIQ Inc	20230808	17.1	17.45	16.86	17.41	384500	17.41	up	up	correct
PETS.US	PetMed Express Inc	20230808	13.23	13.23	12.86	13.06	424900	12.756	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20230808	2.07	2.07	1.95	2.03	11700	2.03	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230808	0.34	0.34	0.34	0.34	308	0.34
PETZ.US	TDH Holdings Inc	20230808	1.15	1.27	1.15	1.175	15500	1.175	up	up	correct
PFALX.US	PFALX	20230808	6.83	6.83	6.83	6.83	0	6.83
PFBC.US	Preferred Bank	20230808	65.05	66.28	63.88	66.21	74300	66.21	up	up	correct
PFC.US	Premier Financial Corp	20230808	21.11	21.1625	20.44	21.11	112156	21.11
PFFLX.US	PFFLX	20230808	6.83	6.83	6.83	6.83	0	6.83
PFG.US	Principal Financial Group Inc	20230808	78.16	79.21	77.77	79.01	786412	79.01	up	up	correct
PFIE.US	Profire Energy Inc	20230808	1.4	1.55	1.4	1.54	190600	1.54	up	up	correct
PFIN.US	P&F Industries Inc	20230808	7.395	7.9168	7.1	7.5	17484	7.4439	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230808	46.71	47.59	45.89	47.35	4700	47.35	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230808	6.83	6.83	6.83	6.83	0	6.83
PFLT.US	PennantPark Floating Rate Capital Ltd	20230808	11.35	11.36	11.2044	11.34	303866	11.232	down	down	correct
PFMT.US	Performant Financial Corporation	20230808	2.61	2.67	2.55	2.65	95500	2.65	up	up	correct
PFSW.US	PFSweb Inc	20230808	4.91	4.91	4.5	4.53	94900	4.53	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20230808	10.33	10.34	10.33	10.34	116400	10.34	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230808	10.36	10.36	10.36	10.36	21	10.36
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230808	0.1016	0.14	0.0961	0.14	4806	0.14	up	up	correct
PFX.US	Phenixfin Corporation	20230808	36.1605	36.1605	36.0001	36.0001	951	36.0001	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230808	21.34	21.34	21.34	21.34	100	21.34
PGC.US	Peapack	20230808	29.03	29.3	28.23	29.23	37200	29.18	up	up	correct
PGEN.US	Precigen Inc	20230808	1.14	1.19	1.11	1.16	688500	1.16	up	up	correct
PGNY.US	Progyny Inc	20230808	40	40.16	38.75	39.77	1215900	39.77	down	down	correct
PGSS.US	UN	20230808	10.72	10.72	10.72	10.72	0	10.72
PHAR.US	Pharming Group NV	20230808	11.94	11.94	11.94	11.94	6	11.94
PHAT.US	Phathom Pharmaceuticals Inc	20230808	14.4	14.82	14.353	14.72	215900	14.72	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20230808	2.46	2.5	2.42	2.47	22400	2.47	up	down	incorrect
PHUN.US	Phunware Inc	20230808	0.382	0.399	0.375	0.375	931900	0.375	down	down	correct
PHUNW.US	Phunware Inc	20230808	0.1727	0.1727	0.1727	0.1727	75	0.1727
PHVS.US	Pharvaris N.V	20230808	17.78	18.55	17.411	18.08	37100	18.08	up	down	incorrect
PI.US	Impinj Inc	20230808	59.44	59.83	57.26	57.48	879100	57.48	down	down	correct
PIIVX.US	PIIVX	20230808	40.57	40.57	40.57	40.57	0	40.57
PINC.US	Premier Inc	20230808	27.56	27.67	27.29	27.33	521600	27.33	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230808	0.233	0.233	0.216	0.22	654500	0.22	down	down	correct
PIXY.US	ShiftPixy Inc	20230808	0.847	0.89	0.724	0.811	244000	0.811	down	down	correct
PKBK.US	Parke Bancorp Inc	20230808	18.31	19.72	18.31	19.46	65200	19.46	up	up	correct
PKOH.US	Park	20230808	18.16	19.18	18.16	18.99	49900	18.99	up	up	correct
PLAB.US	Photronics Inc	20230808	25.81	25.87	25.37	25.82	352000	25.82	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230808	42.46	42.605	41.94	42.32	666800	42.32	down	down	correct
PLBC.US	Plumas Bancorp	20230808	35.51	36	35.51	35.99	2700	35.99	up	up	correct
PLBY.US	PLBY Group Inc	20230808	1.8	1.8	1.68	1.71	714800	1.71	down	down	correct
PLCE.US	The Children's Place Inc	20230808	29.79	30.05	29.07	29.51	429000	29.51	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20230808	48.11	48.47	47.27	48.06	348500	48.06	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20230808	10.6	10.71	10.6	10.65	18800	10.65	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20230808	10.65	10.65	10.65	10.65	0	10.65
PLMIW.US	Plum Acquisition Corp. I	20230808	0.0673	0.0673	0.0673	0.0673	50	0.0673
PLMR.US	Palomar Holdings Inc	20230808	58.21	58.39	56.6	57.26	120700	57.26	down	down	correct
PLPC.US	Preformed Line Products Company	20230808	165.03	165.03	160.65	163.28	17000	163.28	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20230808	18.61	18.88	17.9	18.17	820670	18.17	down	down	correct
PLSE.US	Pulse Biosciences Inc	20230808	7.2	7.481	7.12	7.29	57400	7.29	up	up	correct
PLTK.US	Playtika Holding Corp	20230808	10.9	10.97	9.835	10.09	2114300	10.09	down	down	correct
PLUG.US	Plug Power Inc	20230808	10.66	10.94	10.35	10.91	17602400	10.91	up	up	correct
PLUS.US	ePlus inc	20230808	75.9	75.9	64.47	66.7	379500	66.7	down	up	incorrect
PLXS.US	Plexus Corp	20230808	97.82	98.16	96.37	98.05	77800	98.05	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230808	7.26	7.36	7.19	7.35	1990800	7.35	up	up	correct
PMAAX.US	PMAAX	20230808	9.87	9.87	9.87	9.87	0	9.87
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230808	2.6	2.6509	2.6	2.6	18100	2.6
PMD.US	Psychemedics Corporation	20230808	5	5.1	5	5.04	2300	5.04	up	up	correct
PMFLX.US	PMFLX	20230808	9.87	9.87	9.87	9.87	0	9.87
PMIFX.US	PMIFX	20230808	8.04	8.04	8.04	8.04	0	7.8737
PMT.US	PC	20230808	18.56	18.63	18.235	18.42	48895	18.42	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20230808	25.27	29.938	24.765	28.21	253500	28.21	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230808	6.46	6.94	6.37	6.79	957600	6.79	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230808	9.38	9.43	9.38	9.39	700	9.39	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20230808	73.05	74.66	71.56	74.34	687600	74.34	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230808	23.15	23.175	22.53	22.69	16500	22.2494	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230808	6.7	6.7	6.61	6.68	315800	6.68	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230808	94.63	94.63	94.63	94.63	600	94.63
PNT.US	POINT Biopharma Global Inc	20230808	8.57	8.68	8.33	8.5	673600	8.5	down	up	incorrect
PNTG.US	The Pennant Group Inc	20230808	11	11.25	10.85	11.23	257800	11.23	up	up	correct
POAI.US	Predictive Oncology Inc	20230808	5	5.25	4.88	5.13	31000	5.13	up	down	incorrect
PODD.US	Insulet Corporation	20230808	255	256.81	236.74	238.34	2576900	238.34	down	down	correct
POLA.US	Polar Power Inc	20230808	1.24	1.24	1.2	1.23	41900	1.23	down	down	correct
POOL.US	Pool Corporation	20230808	382.67	386.35	377.86	386.27	315100	385.17	up	down	incorrect
POWI.US	Power Integrations Inc	20230808	85.36	85.93	83.27	84.88	367800	84.88	down	down	correct
POWL.US	Powell Industries Inc	20230808	81.24	82.94	77.2	78.14	145647	77.8863	down	down	correct
POWW.US	AMMO Inc	20230808	2.08	2.11	2.07	2.07	253500	2.07	down	down	correct
POWWP.US	AMMO Inc	20230808	23.873	23.9	23.873	23.9	1100	23.9	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230808	25.13	25.54	24.45	25.46	403700	25.46	up	up	correct
PPBT.US	Purple Biotech Ltd	20230808	1.14	1.2	1.11	1.13	195500	1.13	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20230808	25.02	25.16	24.72	24.97	655300	24.97	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230808	11.031	11.031	11.031	11.031	2	11.031
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230808	11.27	11.27	11.27	11.27	0	11.27
PPIH.US	Perma	20230808	9	9.47	9	9.12	7300	9.12	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20230808	6.58	6.59	6.13	6.28	130200	6.28	down	down	correct
PPTA.US	Midas Gold Corp.	20230808	3.54	3.57	3.49	3.54	74200	3.54
PRAA.US	PRA Group Inc	20230808	23.39	23.98	19.75	21.67	737300	21.67	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20230808	0.93	0.966	0.86	0.966	409700	0.966	up	up	correct
PRCH.US	Porch Group Inc	20230808	1.23	1.25	1.18	1.19	1336100	1.19	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230808	34.57	34.57	32.865	32.91	353400	32.91	down	up	incorrect
PRDEX.US	PREDEX Funds	20230808	27.32	27.32	27.32	27.32	0	27.32
PRDO.US	Perdoceo Education Corporation	20230808	16.93	17.05	16.5	16.73	518600	16.73	down	up	incorrect
PRFT.US	Perficient Inc	20230808	60.35	60.43	59	59.54	300600	59.54	down	down	correct
PRFX.US	PainReform Ltd	20230808	6.55	7.39	6.55	7.15	174500	7.15	up	down	incorrect
PRGS.US	Progress Software Corporation	20230808	61.2	61.52	60.28	61.31	274000	61.31	up	up	correct
PRIM.US	Primoris Services Corporation	20230808	33.45	34.295	32.28	33.56	619708	33.56	up	up	correct
PRIVX.US	Sharespost 100 Fund	20230808	39.96	39.96	39.96	39.96	0	39.96
PRLD.US	Prelude Therapeutics Incorporated	20230808	3.68	3.735	3.45	3.57	70900	3.57	down	down	correct
PRLVX.US	PRLVX	20230808	39.38	39.38	39.38	39.38	0	39.38
PROC.US	Procaps Group S.A. Ordinary Shares	20230808	4.03	4.2	4.03	4.2	1700	4.2	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20230808	0.0799	0.087	0.0774	0.087	14602	0.087	up	up	correct
PROF.US	Profound Medical Corp	20230808	10.18	10.68	9.965	10.67	8600	10.67	up	up	correct
PROV.US	Provident Financial Holdings Inc	20230808	13.87	14.065	13.84	14.03	2000	13.8876	up	up	correct
PRPH.US	ProPhase Labs Inc	20230808	7.08	7.29	7.04	7.12	28500	7.12	up	up	correct
PRPL.US	Purple Innovation Inc	20230808	3.24	3.24	3.015	3.07	658400	3.07	down	up	incorrect
PRPO.US	Precipio Inc	20230808	0.34	0.374	0.336	0.36	235600	0.36	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230808	1.43	1.43	1.35	1.36	241400	1.36	down	up	incorrect
PRSR.US	Prospector Capital Corp	20230808	10.55	10.58	10.53	10.53	34200	10.53	down	down	correct
PRSRU.US	Prospector Capital Corp	20230808	10.57	10.57	10.56	10.56	2700	10.56	down	down	correct
PRSRW.US	Prospector Capital Corp	20230808	0.1261	0.1261	0.1011	0.1011	4227	0.1011	down	up	incorrect
PRTA.US	Prothena Corporation plc	20230808	62.72	63.2	59.29	60.95	561800	60.95	down	down	correct
PRTC.US	PureTech Health plc	20230808	26.31	26.31	26.31	26.31	125	26.31
PRTG.US	Portage Biotech Inc	20230808	2.72	2.8	2.65	2.65	6100	2.65	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20230808	4.28	4.47	4.06	4.38	10200	4.38	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230808	2.19	2.2	2.19	2.195	169591	2.195	up	up	correct
PRTS.US	CarParts.com Inc	20230808	4.32	4.32	4.14	4.2	1125300	4.2	down	down	correct
PRVA.US	Privia Health Group Inc	20230808	26.61	26.94	26.4	26.6	562800	26.6	down	down	correct
PSA.US	PQ	20230808	17.79	17.84	17.785	17.84	9385	17.84	up	up	correct
PSEC.US	Prospect Capital Corporation	20230808	6.31	6.33	6.23	6.31	1407400	6.31
PSHG.US	Performance Shipping Inc	20230808	1.15	1.16	1.1	1.15	265400	1.15
PSMT.US	PriceSmart Inc	20230808	77.51	77.51	76.67	77.43	69197	76.9696	down	down	correct
PSNL.US	Personalis Inc	20230808	1.89	2.02	1.855	1.98	138500	1.98	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230808	17.32	17.32	17.32	17.32	0	17.32
PSTV.US	Plus Therapeutics Inc	20230808	2.65	2.87	2.47	2.64	71300	2.64	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230808	1.93	2.25	1.92	1.98	2243446	1.98	up	up	correct
PT.US	Pintec Technology Holdings Limited	20230808	1.12	1.25	1.12	1.16	124100	1.16	up	up	correct
PTC.US	PTC Inc	20230808	141.9	142.93	141.4	142.84	753400	142.84	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230808	37.87	39.17	37.57	39.02	559500	39.02	up	up	correct
PTDEX.US	PREDEX	20230808	27.47	27.47	27.47	27.47	0	27.47
PTE.US	PolarityTE Inc	20230808	0.07	0.08	0.07	0.0705	3890	0.0705	up	up	correct
PTEN.US	Patterson	20230808	14.78	15.23	14.68	15.17	1960400	15.17	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230808	18.96	19.01	17.93	18.19	679400	18.19	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20230808	1.899	1.93	1.805	1.885	15300	1.885	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20230808	19.51	19.54	18.985	19.12	1199600	19.12	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20230808	20.99	20.99	20.62	20.65	12700	19.9603	down	down	correct
PTNR.US	Partner Communications Company Ltd	20230808	4.15	4.15	4.15	4.15	463	4.15
PTON.US	Peloton Interactive Inc	20230808	8.27	8.56	8.16	8.52	4647200	8.52	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20230808	3.7	3.76	3.54	3.55	34800	3.55	down	down	correct
PTRS.US	Partners Bancorp	20230808	7.63	7.7899	7.36	7.38	4959	7.34	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230808	25.22	25.75	24.91	25.75	15200	25.75	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20230808	8.37	8.42	8.22	8.39	124400	8.39	up	up	correct
PUBM.US	PubMatic Inc	20230808	18.97	18.97	18.17	18.56	444200	18.56	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20230808	10.46	10.46	10.46	10.46	115300	10.46
PUCKU.US	Goal Acquisitions Corp	20230808	10.49	10.49	10.49	10.49	0	10.49
PUCKW.US	Goal Acquisitions Corp	20230808	0.0274	0.0274	0.027	0.027	40560	0.027	down	down	correct
PULM.US	Pulmatrix Inc	20230808	2.661	2.73	2.66	2.7	11100	2.7	up	up	correct
PUYI.US	Puyi Inc	20230808	6.6	6.6	6.6	6.6	0	6.6
PVBC.US	Provident Bancorp Inc	20230808	9.81	10.07	9.69	10.07	45000	10.07	up	down	incorrect
PWDEX.US	PREDEX	20230808	27.47	27.47	27.47	27.47	0	27.47
PWFL.US	PowerFleet Inc	20230808	2.22	2.4999	2.22	2.3	246253	2.3	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20230808	26.65	26.8	26.1906	26.66	19232	26.66	up	up	correct
PWP.US	Perella Weinberg Partners	20230808	11.14	11.16	10.88	10.98	319900	10.98	down	up	incorrect
PXLW.US	Pixelworks Inc	20230808	1.64	1.64	1.55	1.58	169600	1.58	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20230808	3.52	3.58	3.48	3.49	34400	3.49	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20230808	23.01	23.01	23.01	23.01	1800	22.8493
PXSAW.US	Pyxis Tankers Inc	20230808	1.04	1.05	1.04	1.05	200	1.05	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20230808	23.96	24.15	23.19	23.77	364500	23.77	down	up	incorrect
PYPD.US	PolyPid Ltd	20230808	0.359	0.39	0.349	0.385	118200	0.385	up	up	correct
PYPL.US	PayPal Holdings Inc	20230808	63.77	63.99	62.49	63.19	17683700	63.19	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230808	0.661	0.72	0.661	0.684	15300	0.684	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20230808	2.4	2.49	2.39	2.46	123800	2.46	up	up	correct
PZZA.US	Papa John's International Inc	20230808	83.39	83.39	80.04	81.76	702800	81.3037	down	down	correct
QCOM.US	QUALCOMM Incorporated	20230808	117	117.88	115.96	117.66	8934600	117.66	up	up	correct
QCRH.US	QCR Holdings Inc	20230808	53.07	53.21	51.64	53.03	45967	53.03	down	down	correct
QDEL.US	Quidel Corporation	20230808	82.87	83.17	81.59	82.26	709100	82.26	down	down	correct
QFIN.US	360 DigiTech Inc	20230808	17.29	17.73	17.09	17.65	1334936	17.65	up	up	correct
QH.US	Quhuo Limited	20230808	1.72	1.75	1.71	1.73	17400	1.73	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20230808	5.25	5.25	5.07	5.21	93200	5.21	down	down	correct
QIWI.US	QIWI plc	20230808	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230808	1.19	1.19	1.081	1.12	24600	1.12	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230808	0.85	0.85	0.85	0.85	0	0.85
QLYS.US	Qualys Inc	20230808	142.12	143.77	140.03	143.69	256900	143.69	up	up	correct
QMCO.US	Quantum Corporation	20230808	0.95	0.95	0.69	0.72	2221900	0.72	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230808	5.93	6.45	5.8	5.88	60200	5.88	down	up	incorrect
QNST.US	QuinStreet Inc	20230808	8.96	9.16	8.6	9.15	568700	9.15	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230808	24	24	23.67	23.91	87100	23.91	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20230808	6.8	6.8	6.7	6.8	17300	6.8
QRTEA.US	Qurate Retail Inc	20230808	0.89	0.923	0.8717	0.9053	11684570	0.9053	up	up	correct
QRTEB.US	Qurate Retail Inc	20230808	6.66	6.66	5.98	6.38	11635	6.38	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20230808	35.92	36.385	34.975	36.3	19600	36.3	up	down	incorrect
QRVO.US	Qorvo Inc	20230808	105.25	106.59	103.76	106.2	1124000	106.2	up	up	correct
QSI.US	Quantum	20230808	2.22	2.23	2.01	2.05	4152600	2.05	down	down	correct
QSIAW.US	Quantum	20230808	0.5	0.5	0.46	0.46	5340	0.46	down	down	correct
QTRX.US	Quanterix Corporation	20230808	25.4	28.77	24.83	25.4	1102200	25.4
QUBT.US	Quantum Computing Inc. Common Stock	20230808	1.16	1.18	1.12	1.18	1671000	1.18	up	up	correct
QUIK.US	QuickLogic Corporation	20230808	8.14	8.38	8.03	8.03	69900	8.03	down	down	correct
QURE.US	uniQure N.V	20230808	8.84	8.86	8.52	8.58	1134000	8.58	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20230808	14.88	14.89	14.86	14.87	832100	14.87	down	down	correct
RAIL.US	FreightCar America Inc	20230808	3.17	3.17	3.02	3.09	126100	3.09	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230808	1.2	1.28	1.2	1.25	100600	1.25	up	up	correct
RAND.US	Rand Capital Corporation	20230808	13.5259	13.5259	13.5259	13.5259	404	13.5259
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230808	4.12	4.4	4.12	4.22	37900	4.22	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20230808	21.91	22.59	21.53	22.58	307500	22.58	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20230808	35.96	36.855	35.06	35.19	741000	35.19	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20230808	2.28	2.35	2.19	2.28	96400	2.28
RBB.US	RBB Bancorp	20230808	14.43	14.85	14.3	14.82	23600	14.82	up	up	correct
RBBN.US	Ribbon Communications Inc	20230808	2.96	3.01	2.89	2.97	416100	2.97	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230808	46.98	47.19	46.14	47.19	29500	47.19	up	up	correct
RBCN.US	Rubicon Technology Inc	20230808	1.49	1.49	1.49	1.49	400	1.49
RBKB.US	Rhinebeck Bancorp Inc	20230808	6.97	6.97	6.92	6.92	1700	6.92	down	down	correct
RCAT.US	Red Cat Holdings Inc	20230808	0.99	1.12	0.99	1.08	339200	1.08	up	up	correct
RCEL.US	AVITA Medical Inc	20230808	18.25	18.25	17.74	17.83	106000	17.83	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20230808	9.73	9.73	9.73	9.73	0	9.73
RCICX.US	Resource Credit Income Fund Class C	20230808	9.84	9.84	9.84	9.84	0	9.84
RCIIX.US	Resource Credit Income Fund Class I Shar	20230808	9.75	9.75	9.75	9.75	0	9.75
RCILX.US	RCILX	20230808	9.73	9.73	9.73	9.73	0	9.73
RCIWX.US	Resource Credit Income Fund Class W Shar	20230808	9.73	9.73	9.73	9.73	0	9.73
RCKT.US	Rocket Pharmaceuticals Inc	20230808	16.72	16.96	16.25	16.64	665000	16.64	down	down	correct
RCKY.US	Rocky Brands Inc	20230808	20.31	20.31	19.84	20.28	21354	20.28	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230808	10.61	10.62	10.58	10.58	1800	10.58	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20230808	10.75	10.75	10.75	10.75	0	10.75
RCLFW.US	Rosecliff Acquisition Corp I	20230808	0.1282	0.1499	0.1282	0.1498	3800	0.1498	up	up	correct
RCM.US	R1 RCM Inc	20230808	17.21	17.35	17.04	17.23	1923900	17.23	up	down	incorrect
RCMT.US	RCM Technologies Inc	20230808	19.46	19.9	19.42	19.8	57400	19.8	up	up	correct
RCON.US	Recon Technology Ltd	20230808	0.36	0.36	0.35	0.36	34200	0.36
RCRT.US	Recruiter.com Group Inc. Common Stock	20230808	0.203	0.2099	0.1901	0.2089	54464	3.1335	up	down	incorrect
RCRTW.US	Recruiter.com Group Inc. Warrant	20230808	0.0259	0.0259	0.0151	0.0151	200	0.0151	down	down	correct
RDCM.US	RADCOM Ltd	20230808	9.4	9.4	9.19	9.38	12200	9.38	down	down	correct
RDFN.US	Redfin Corporation	20230808	10	10.66	9.74	10.61	4557213	10.61	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230808	0.902	0.92	0.85	0.89	171300	0.89	down	down	correct
RDI.US	Reading International Inc	20230808	2.68	2.7	2.65	2.65	14900	2.65	down	down	correct
RDIB.US	Reading International Inc	20230808	19.12	19.12	19.12	19.12	711	19.12
RDNT.US	RadNet Inc	20230808	33.67	34.05	31.08	31.72	910100	31.72	down	down	correct
RDVT.US	Red Violet Inc	20230808	20.27	20.27	19.51	20.04	9800	20.04	down	down	correct
RDWR.US	Radware Ltd	20230808	17.03	17.13	16.89	17	192600	17	down	up	incorrect
REAL.US	The RealReal Inc	20230808	2.15	2.24	2.06	2.17	6101400	2.17	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230808	1.63	1.63	1.56	1.59	49500	1.59	down	down	correct
REE.US	REE Automotive Ltd.	20230808	0.295	0.316	0.281	0.285	530600	0.285	down	down	correct
REED.US	Reed's Inc	20230808	2.75	3	2.75	2.8928	1111	2.8928	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20230808	1.57	1.7	1.57	1.63	26700	1.63	up	up	correct
REG.US	Regency Centers Corporation	20230808	65.76	65.99	65.02	65.48	1058800	65.48	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230808	775.92	781.29	770.65	780.32	441800	780.32	up	down	incorrect
REKR.US	Rekor Systems Inc	20230808	2.64	2.65	2.47	2.58	482900	2.58	down	down	correct
RELI.US	Reliance Global Group Inc	20230808	3.164	3.28	3.1	3.28	8400	3.28	up	up	correct
RELIW.US	Reliance Global Group Inc	20230808	0.0901	0.0901	0.081	0.081	1922	0.081	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20230808	13.13	13.14	12.84	12.99	105800	12.99	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20230808	21.88	23.03	21.85	23.01	1183900	23.01	up	up	correct
REPL.US	Replimune Group Inc	20230808	18.75	18.93	18.075	18.3	661800	18.3	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20230808	166.7	167.6	166.5	167.16	1001400	167.16	up	down	incorrect
RETO.US	ReTo Eco	20230808	2.9	3.05	2.79	3.05	3397800	3.05	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20230808	28.15	28.15	27.59	27.79	220900	27.5633	down	down	correct
RFIL.US	RF Industries Ltd	20230808	3.75	3.79	3.75	3.75	2200	3.75
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230808	15.4	15.4	14	14	1600	14	down	down	correct
RGCO.US	RGC Resources Inc	20230808	19.6	19.62	19.21	19.23	36700	19.23	down	down	correct
RGEN.US	Repligen Corporation	20230808	168.26	173.97	168.04	172.88	495100	172.88	up	up	correct
RGLD.US	Royal Gold Inc	20230808	112	113.31	111.55	112.36	441200	112.36	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20230808	1.34	1.41	1.31	1.33	5700	1.33	down	down	correct
RGNX.US	REGENXBIO Inc	20230808	17.67	17.87	17.345	17.85	354600	17.85	up	down	incorrect
RGP.US	Resources Connection Inc	20230808	16.21	16.21	15.85	16.09	110700	15.9451	down	down	correct
RIBT.US	RiceBran Technologies	20230808	0.88	0.93	0.88	0.89	8700	0.89	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20230808	69.15	69.15	67.4	68.84	42000	68.84	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230808	1.2	1.2	1.16	1.17	605100	1.17	down	down	correct
RILY.US	B. Riley Financial Inc	20230808	54.05	55.88	53.4851	55.14	245008	54.1012	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230808	22.1	22.33	22	22.21	3700	22.21	up	up	correct
RILYM.US	RILYM	20230808	23.532	23.57	23.497	23.57	4900	23.57	up	up	correct
RILYN.US	B. Riley Financial Inc	20230808	21.76	21.95	21.62	21.73	20300	21.73	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20230808	21.26	21.5	21.11	21.31	8700	21.31	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230808	20.83	20.83	20.46	20.62	11900	20.62	down	down	correct
RIOT.US	Riot Blockchain Inc	20230808	16.81	17.36	16.22	17.095	19345400	17.095	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230808	23.78	25.249	23.6	24.8	57613400	24.8	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20230808	4.61	4.62	4.43	4.61	8200	4.61
RKLB.US	Rocket Lab USA Inc.	20230808	6.424	6.74	6.27	6.66	4704200	6.66	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230808	10.53	11.3	10.46	11.17	1859300	11.17	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20230808	2.64	2.74	2.51	2.54	93922	2.54	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20230808	5.62	5.66	5.035	5.28	33800	5.28	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230808	11.51	11.752	11.5	11.53	3500	11.53	up	up	correct
RMBL.US	RumbleON Inc	20230808	10.25	10.36	10	10.33	99200	10.33	up	up	correct
RMBS.US	Rambus Inc	20230808	52.76	53.06	51.24	51.44	940800	51.44	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230808	5.72	5.75	5.6	5.65	17000	5.65	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20230808	10.59	10.59	10.56	10.59	2200	10.59
RMGCU.US	RMG Acquisition Corp. III	20230808	11.66	11.66	11.66	11.66	100	11.66
RMGCW.US	RMG Acquisition Corp. III	20230808	0.11	0.11	0.11	0.11	612	0.11
RMNI.US	Rimini Street Inc	20230808	2.49	2.73	2.42	2.65	1102300	2.65	up	up	correct
RMR.US	The RMR Group Inc	20230808	23.08	23.08	22.71	23.03	67800	23.03	down	down	correct
RMTI.US	Rockwell Medical Inc	20230808	2.96	3.15	2.95	3.07	508100	3.07	up	up	correct
RNA.US	Avidity Biosciences Inc	20230808	8.8	9.235	8.77	8.93	803898	8.93	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230808	1.78	1.89	1.78	1.81	26000	1.81	up	up	correct
RNLX.US	Renalytix Plc	20230808	2.82	2.87	2.7	2.82	64100	2.82
RNST.US	Renasant Corporation	20230808	30.73	31.15	30.04	31.09	137900	31.09	up	up	correct
RNW.US	Renew Energy Global PLC	20230808	5.95	6.085	5.85	6.06	388600	6.06	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230808	0.97	0.97	0.9	0.9	12086	0.9	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20230808	2.15	2.15	1.95	2.07	35700	2.07	down	down	correct
ROAD.US	Construction Partners Inc	20230808	33.65	33.97	33.2	33.94	161500	33.94	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20230808	73.32	73.99	71.65	73.19	129600	73.19	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20230808	14.73	14.81	14.54	14.58	930700	14.58	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230808	11.18	11.67	11.101	11.39	2895500	11.39	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230808	2.86	2.96	2.86	2.86	34757	2.86
ROKU.US	Roku Inc	20230808	86.5	87.2	84.41	86.54	6004100	86.54	up	up	correct
ROOT.US	Root Inc	20230808	9.67	9.82	9.28	9.56	120239	9.56	down	down	correct
ROST.US	Ross Stores Inc	20230808	113.07	113.3	111.96	113.18	1224524	113.18	up	down	incorrect
ROVR.US	Rover Group Inc	20230808	6.44	6.54	6.4	6.52	965700	6.52	up	up	correct
RPAY.US	Repay Holdings Corporation	20230808	8.22	8.65	8.18	8.64	678600	8.64	up	up	correct
RPD.US	Rapid7 Inc	20230808	41.31	41.465	39.49	39.79	1975100	39.79	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230808	6.71	6.94	6.35	6.83	131400	6.83	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230808	0.9	0.94	0.883	0.91	62700	0.91	up	up	correct
RPRX.US	Royalty Pharma plc	20230808	30	30.735	29.67	30.55	2613655	30.3442	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20230808	8.15	8.33	8.02	8.24	73200	8.24	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20230808	49.85	50	49.85	49.9	5900	49.9	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20230808	13.89	14.24	13.63	14.21	278800	14.21	up	up	correct
RRR.US	Red Rock Resorts Inc	20230808	45.35	45.39	43.85	43.93	636600	43.93	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230808	1.39	1.4285	1.1746	1.28	124671	1.28	down	down	correct
RSSS.US	Research Solutions Inc	20230808	2.19	2.19	2.07	2.09	26700	2.09	down	down	correct
RSVR.US	Reservoir Media Inc	20230808	5.29	5.4	5.26	5.31	138600	5.31	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20230808	1.2	1.2	1.1	1.19	1300	1.19	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20230808	0.0176	0.018	0.0176	0.018	4461	0.018	up	down	incorrect
RUN.US	Sunrun Inc	20230808	17.07	17.46	16.55	17.43	10813000	17.43	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20230808	64.5	64.5	63.65	64.1	103000	64.1	down	down	correct
RUSHB.US	Rush Enterprises Inc	20230808	67.97	68.71	67.97	68.14	9700	68.14	up	up	correct
RVMD.US	Revolution Medicines Inc	20230808	29.5	30.17	29.21	30.17	1520200	30.17	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230808	21.64	22.22	21.03	21.99	2477800	21.99	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230808	4.07	4.1	3.9	4.01	109200	4.01	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230808	0.93	0.9599	0.8	0.93	170993	0.93
RVSB.US	Riverview Bancorp Inc	20230808	5.66	5.7	5.58	5.62	101200	5.62	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230808	12.85	12.99	12.651	12.99	220379	12.5586	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230808	0.695	0.732	0.684	0.713	420800	0.713	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20230808	10.73	11.99	10.5601	11.55	6045508	11.55	up	up	correct
RXST.US	RxSight Inc. Common Stock	20230808	32	33.05	29.22	29.63	1007500	29.63	down	down	correct
RXT.US	Rackspace Technology Inc	20230808	2.03	2.27	2.0057	2.26	1889180	2.26	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230808	101.02	101.95	99.61	101	539800	101	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20230808	25	25.36	24.3	24.7	684800	24.7	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20230808	24.86	25.059	24.86	25	10700	25	up	up	correct
RZLT.US	Rezolute Inc	20230808	1.74	1.74	1.46	1.59	96100	1.59	down	down	correct
SABR.US	Sabre Corporation	20230808	4.56	5.4	4.43	5.36	15548200	5.36	up	up	correct
SABRP.US	Sabre Corporation	20230808	72	78	72	77.51	113200	75.9681	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20230808	0.783	0.82	0.75	0.751	20800	0.751	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20230808	0.085	0.085	0.085	0.085	12	0.085
SAFT.US	Safety Insurance Group Inc	20230808	73.08	73.3	71.53	72.65	29000	72.65	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20230808	16.7	19.078	16.6	18.93	7443400	18.93	up	up	correct
SAIA.US	Saia Inc	20230808	424.5	428.24	421.62	425.33	315500	425.33	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230808	27.25	27.64	27.13	27.13	15000	27.13	down	down	correct
SALM.US	Salem Media Group Inc	20230808	0.94	0.9494	0.901	0.92	97702	0.92	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20230808	20.2	20.5	19.91	20.5	51300	20.5	up	up	correct
SANA.US	Sana Biotechnology Inc	20230808	5.12	5.57	5.12	5.52	1331890	5.52	up	up	correct
SANM.US	Sanmina Corporation	20230808	54.9	55.14	53.95	54.88	406500	54.88	down	down	correct
SANW.US	S&W Seed Company	20230808	1.13	1.18	1.03	1.05	94700	1.05	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20230808	24.12	24.65	23.21	24.65	313000	24.65	up	down	incorrect
SATS.US	EchoStar Corporation	20230808	21.24	23.9	21.17	23.74	4523900	23.74	up	up	correct
SAVA.US	Cassava Sciences Inc	20230808	18.9	18.97	18.37	18.78	1026000	18.78	down	down	correct
SBAC.US	SBA Communications Corporation	20230808	219.18	223.37	218.93	223.04	722782	222.1708	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20230808	23.51	23.85	23.2	23.8	580900	23.8	up	up	correct
SBET.US	Sharplink Gaming Ltd	20230808	2.8	2.8	2.72	2.76	3400	2.76	down	up	incorrect
SBFG.US	SB Financial Group Inc	20230808	13.83	13.95	13.82	13.85	900	13.7214	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230808	13.2	13.91	13.07	13.83	688400	13.83	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230808	18.21	18.3	17.95	18.22	860024	17.8231	up	up	correct
SBNY.US	Signature Bank	20230808	0.03	0.04	0.03	0.04	77877	0.04	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20230808	12.92	13.26	12.635	12.88	2565012	12.5694	down	down	correct
SBSI.US	Southside Bancshares Inc	20230808	33.34	33.65	32.555	33.56	93844	33.1896	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230808	6.05	6.1	5.97	6.08	56300	6.08	up	up	correct
SBUX.US	Starbucks Corporation	20230808	101.22	101.42	99.89	100.7	4058400	100.1659	down	down	correct
SCHL.US	Scholastic Corporation	20230808	43.88	44.07	43.32	43.78	231900	43.78	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20230808	31.93	32.23	31.04	32.21	255100	32.21	up	down	incorrect
SCKT.US	Socket Mobile Inc	20230808	1.48	1.48	1.43	1.43	4000	1.43	down	down	correct
SCOR.US	comScore Inc	20230808	0.71	0.72	0.69	0.72	275300	0.72	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20230808	7.85	8	7.74	7.88	277900	7.88	up	up	correct
SCPL.US	SciPlay Corporation	20230808	19.75	19.78	19.48	19.65	778800	19.65	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20230808	0.047	0.07	0.04	0.04	18800	0.04	down	down	correct
SCSC.US	ScanSource Inc	20230808	29.65	29.78	29.33	29.6	71600	29.6	down	down	correct
SCVL.US	Shoe Carnival Inc	20230808	26.62	26.65	26.02	26.31	231300	26.31	down	down	correct
SCWX.US	SecureWorks Corp	20230808	7.08	7.14	7	7.11	20700	7.11	up	up	correct
SCYX.US	SCYNEXIS Inc	20230808	2.84	3	2.82	2.97	113000	2.97	up	up	correct
SDC.US	SmileDirectClub Inc	20230808	0.835	0.835	0.74	0.76	3930000	0.76	down	down	correct
SDGR.US	Schrödinger Inc	20230808	37.08	38.58	36.738	38.49	958200	38.49	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230808	6.43	7.95	6.35	7.74	1496100	7.74	up	up	correct
SEAC.US	SeaChange International Inc	20230808	4.69	5.1	4.59	4.68	479100	4.68	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230808	8.04	8.04	6.99	7.08	2347000	7.08	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20230808	2.01	2.09	2.01	2.01	600	2.01
SECO.US	Secoo Holding Limited	20230808	0.637	0.652	0.61	0.611	17600	0.611	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230808	178.5	179.471	176.24	178.45	1716900	178.45	down	down	correct
SEED.US	Origin Agritech Limited	20230808	3.54	3.54	3.18	3.42	74000	3.42	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20230808	1.53	1.56	1.5	1.53	549900	1.53
SEER.US	Seer Inc	20230808	4.55	4.79	4.47	4.66	84485	4.66	up	up	correct
SEIC.US	SEI Investments Company	20230808	62.42	62.95	61.53	61.96	496800	61.96	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20230808	1.08	1.095	1.035	1.05	560600	1.05	down	down	correct
SELF.US	Global Self Storage Inc	20230808	5.21	5.21	5.14	5.14	7800	5.14	down	down	correct
SENEA.US	Seneca Foods Corporation	20230808	40.13	40.76	39.29	40.71	43300	40.71	up	up	correct
SENEB.US	Seneca Foods Corporation	20230808	39.85	41.46	39.85	41.46	800	41.46	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230808	2.59	2.6	2.53	2.58	25300	2.58	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230808	36.81	38.1	36.81	37.03	5700	37.03	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20230808	57.54	59.2911	56.805	59.04	152436	59.04	up	up	correct
SFIX.US	Stitch Fix Inc	20230808	4.6	4.65	4.36	4.37	1610200	4.37	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20230808	38.17	38.215	37.1	37.3	1377020	37.3	down	up	incorrect
SFNC.US	Simmons First National Corporation	20230808	19.17	19.56	18.66	19.46	446900	19.46	up	up	correct
SFST.US	Southern First Bancshares Inc	20230808	29.38	29.85	29.2	29.85	11479	29.85	up	up	correct
SFT.US	Shift Technologies Inc	20230808	1.83	1.83	1.68	1.73	258525	1.73	down	down	correct
SGA.US	Saga Communications Inc	20230808	21.57	21.57	21.1	21.1	2100	21.1	down	down	correct
SGBX.US	SG Blocks Inc	20230808	1.1	1.15	1.09	1.12	36700	1.12	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20230808	8.32	9.05	8.32	9	55286	8.8463	up	up	correct
SGEN.US	Seagen Inc	20230808	194.94	194.94	194.09	194.65	642700	194.65	down	down	correct
SGH.US	SMART Global Holdings Inc	20230808	26.09	26.17	25.72	26.01	469400	26.01	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20230808	8.01	8.28	7.88	8.11	66000	8.11	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230808	10.6	10.6	10.6	10.6	0	10.6
SGMA.US	SigmaTron International Inc	20230808	6.65	7.31	6.55	7.08	103400	7.08	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230808	36.08	36.66	35.8	36.43	329300	36.43	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20230808	1.16	1.17	1.12	1.14	1086900	1.14	down	down	correct
SGRP.US	SPAR Group Inc	20230808	1.24	1.25	1.21	1.21	9000	1.21	down	down	correct
SGRY.US	Surgery Partners Inc	20230808	36.77	36.935	35.68	35.7	556800	35.7	down	up	incorrect
SGTX.US	Sigilon Therapeutics Inc	20230808	22.37	23.75	22.37	23	53679	23	up	up	correct
SHBI.US	Shore Bancshares Inc	20230808	11.41	11.46	11.2	11.45	70700	11.45	up	up	correct
SHC.US	Sotera Health Company	20230808	16.74	17.22	16.69	17.17	808800	17.17	up	up	correct
SHCR.US	Sharecare Inc	20230808	1.23	1.25	1.2	1.23	1073600	1.23
SHCRW.US	Sharecare Inc	20230808	0.08	0.081	0.073	0.073	8500	0.073	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20230808	19.85	21.84	19.56	21.42	295000	21.42	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230808	5.37	5.38	5.2	5.25	99000	5.25	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20230808	21.77	22.2	21.59	22.17	2836400	22.17	up	up	correct
SHO.US	PI	20230808	19.37	19.7245	19.3676	19.7245	19149	19.7245	up	up	correct
SHOO.US	Steven Madden Ltd	20230808	34.84	35.54	34.52	35.42	664800	35.42	up	up	correct
SHYF.US	The Shyft Group Inc	20230808	15.28	15.54	15.05	15.45	359215	15.3991	up	up	correct
SIBN.US	SI	20230808	23	23.81	20.22	20.83	1452200	20.83	down	down	correct
SIEB.US	Siebert Financial Corp	20230808	2.28	2.31	2.2201	2.25	16570	2.25	down	down	correct
SIEN.US	Sientra Inc	20230808	3.04	3.109	2.93	3.05	119200	3.05	up	up	correct
SIFY.US	Sify Technologies Limited	20230808	2.07	2.24	2.01	2.23	230900	2.23	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20230808	5.57	5.79	5.53	5.77	639200	5.77	up	up	correct
SIGI.US	Selective Insurance Group Inc	20230808	103.68	104.9	101.49	101.59	363644	101.2865	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20230808	17.134	17.165	17.134	17.165	600	17.165	up	down	incorrect
SILC.US	Silicom Ltd	20230808	27.15	27.55	26.76	27.55	31800	27.55	up	up	correct
SILK.US	Silk Road Medical Inc	20230808	20.35	20.35	19.56	20.09	483500	20.09	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20230808	60.7	61.03	59.42	60.14	608900	60.14	down	down	correct
SINT.US	Sintx Technologies Inc	20230808	1.33	1.33	1.25	1.28	47800	1.28	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230808	0.3876	0.405	0.3876	0.39	22114	0.39	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20230808	4.72	4.83	4.61	4.82	13513990	4.82	up	up	correct
SISI.US	Shineco Inc	20230808	0.233	0.26	0.201	0.209	763800	0.209	down	down	correct
SITM.US	SiTime Corporation	20230808	135.86	137.275	133.02	135.64	173800	135.64	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20230808	3.05	3.25	2.85	3.25	7959	3.25	up	down	incorrect
SKIN.US	The Beauty Health Company	20230808	7.48	7.6	7.295	7.53	2246600	7.53	up	up	correct
SKYT.US	SkyWater Technology Inc	20230808	9.26	9.26	7.71	8.22	1646617	8.22	down	down	correct
SKYW.US	SkyWest Inc	20230808	42.4	43.33	42.24	43.24	381200	43.24	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230808	137.63	139.15	135.22	137.76	265600	137.76	up	up	correct
SLAMU.US	Slam Corp	20230808	10.781	10.781	10.781	10.781	0	10.781
SLDB.US	Solid Biosciences Inc	20230808	3.79	3.84	3.665	3.84	10300	3.84	up	up	correct
SLGC.US	Somalogic Inc	20230808	2.18	2.21	2.08	2.12	948600	2.12	down	down	correct
SLGG.US	Super League Gaming Inc	20230808	0.345	0.37	0.3	0.335	586500	0.335	down	down	correct
SLGL.US	Sol	20230808	3.25	3.31	3.24	3.31	5100	3.31	up	up	correct
SLGN.US	Silgan Holdings Inc	20230808	43.85	44.66	43.8308	44.42	658803	44.42	up	down	incorrect
SLM.US	SLM Corporation	20230808	15.48	15.53	15.26	15.5	1249100	15.5	up	up	correct
SLMBP.US	SLM Corporation	20230808	59	59.66	58.95	59.66	7000	59.66	up	up	correct
SLN.US	Silence Therapeutics plc	20230808	5.73	5.86	5.309	5.67	35600	5.67	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230808	4.05	4.17	4.05	4.05	900	4.05
SLNH.US	Soluna Holdings Inc	20230808	0.28	0.29	0.24	0.27	550000	0.27	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230808	2.05	2.05	2	2.04	2900	2.04	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20230808	4.94	5.2	4.87	5.13	25300	5.13	up	up	correct
SLP.US	Simulations Plus Inc	20230808	50.98	52.69	50.98	51.33	148700	51.33	up	up	correct
SLRC.US	SLR Investment Corp	20230808	15.15	15.35	15.06	15.32	175354	15.1823	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20230808	0.85	0.918	0.83	0.844	135500	0.844	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230808	1.55	1.64	1.55	1.58	90800	1.58	up	down	incorrect
SLVRU.US	SilverSPAC Inc Unit	20230808	10.44	10.44	10.44	10.44	0	10.44
SLVRW.US	SilverSPAC Inc. Warrant	20230808	0.03	0.03	0.03	0.03	10000	0.03
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230808	10.7	10.7	10.7	10.7	0	10.7
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230808	10.8	10.91	10.8	10.9	3126	10.9	up	down	incorrect
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20230808	0.055	0.055	0.055	0.055	170	0.055
SMBC.US	Southern Missouri Bancorp Inc	20230808	47.35	47.35	45.57	46.09	41431	45.877	down	down	correct
SMBK.US	SmartFinancial Inc	20230808	24.86	25.25	24.2501	25.16	26326	25.0791	up	up	correct
SMCI.US	Super Micro Computer Inc	20230808	344.8	353.77	341.03	347.4	4552700	347.4	up	down	incorrect
SMID.US	Smith	20230808	23.93	24.21	23.42	24.1	3900	24.1	up	up	correct
SMIT.US	Schmitt Industries Inc	20230808	0.2398	0.2398	0.0167	0.0167	12351	0.0167	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20230808	23.78	24.15	23.46	23.86	34100	23.86	up	up	correct
SMMF.US	Summit Financial Group Inc	20230808	23.27	23.68	22.98	23.56	20900	23.56	up	up	correct
SMMT.US	Summit Therapeutics Inc	20230808	1.77	1.86	1.73	1.75	885100	1.75	down	down	correct
SMPL.US	The Simply Good Foods Company	20230808	38.67	38.67	36.98	37.2	504900	37.2	down	down	correct
SMSI.US	Smith Micro Software Inc	20230808	1.17	1.18	1.12	1.16	250400	1.16	down	down	correct
SMTC.US	Semtech Corporation	20230808	27.01	27.28	26.68	27.13	464900	27.13	up	up	correct
SMTI.US	Sanara MedTech Inc	20230808	43.38	44.2	42.68	44	12500	44	up	up	correct
SNAX.US	Stryve Foods Inc	20230808	4.25	4.26	4.05	4.23	9300	4.23	down	down	correct
SNAXW.US	Stryve Foods Inc	20230808	0.0123	0.0182	0.0123	0.0123	2818	0.0123
SNBR.US	Sleep Number Corporation	20230808	29.88	31.23	29.23	30.5	552700	30.5	up	up	correct
SNCE.US	Science 37 Holdings Inc	20230808	0.27	0.27	0.239	0.27	557700	0.27
SNCR.US	Synchronoss Technologies Inc	20230808	0.96	1	0.95	0.95	52300	0.95	down	up	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230808	18.28	18.46	18.25	18.46	3200	18.46	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230808	16.15	16.4	15.87	16	512400	16	down	down	correct
SND.US	Smart Sand Inc	20230808	1.73	1.8	1.7	1.78	225300	1.78	up	up	correct
SNDL.US	Sundial Growers Inc	20230808	1.48	1.65	1.45	1.65	6282700	1.65	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230808	18.46	18.69	17.88	18.25	868000	18.25	down	down	correct
SNES.US	SenesTech Inc	20230808	0.85	0.87	0.77	0.802	81200	0.802	down	up	incorrect
SNEX.US	StoneX Group Inc	20230808	98.34	98.34	94.18	97	57600	97	down	down	correct
SNFCA.US	Security National Financial Corporation	20230808	8.2	8.3	8.18	8.28	10600	8.28	up	up	correct
SNGX.US	Soligenix Inc	20230808	0.519	0.5754	0.5125	0.53	114427	0.53	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230808	1.03	1.04	1	1.02	8100	1.02	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230808	10.82	11.11	10.51	10.81	36000	10.81	down	down	correct
SNPS.US	Synopsys Inc	20230808	441.34	441.34	433.71	435.99	658500	435.99	down	up	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20230808	0.62	0.62	0.58	0.612	258300	0.612	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230808	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20230808	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20230808	1.22	1.25	1.22	1.22	4200	1.22
SNT.US	Senstar Technologies Ltd.	20230808	1.25	1.25	1.23	1.23	2500	1.23	down	up	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230808	2.1	2.175	2	2.15	8200	2.15	up	up	correct
SNY.US	Sanofi	20230808	52.21	52.66	52.12	52.66	1628200	52.66	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20230808	9.03	9.45	9.01	9.31	28127800	9.31	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20230808	2.2	2.23	2.12	2.23	58800	2.23	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230808	24.262	24.4	24.262	24.4	2419	24.4	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20230808	24.8	24.8	24.26	24.26	800	24.26	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20230808	24.05	24.215	23.85	24.215	2600	24.215	up	up	correct
SOHU.US	Sohu.com Limited	20230808	11.54	11.58	11.27	11.42	56300	11.42	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20230808	0.7	0.75	0.7	0.74	461100	0.74	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230808	0.01	0.0122	0.01	0.012	7716	0.012	up	up	correct
SONM.US	Sonim Technologies Inc	20230808	0.535	0.56	0.53	0.544	342700	0.544	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230808	0.36	0.37	0.32	0.34	983100	0.34	down	down	correct
SONO.US	Sonos Inc	20230808	15.9	15.9	15.43	15.87	2353900	15.87	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20230808	0.48	0.488	0.461	0.474	87500	0.474	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230808	3.4	3.78	3.32	3.55	85400	3.55	up	up	correct
SOTK.US	Sono	20230808	4.92	4.93	4.39	4.71	31000	4.71	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230808	22.56	22.59	22.445	22.52	4941700	22.52	down	up	incorrect
SP.US	SP Plus Corporation	20230808	40.03	41.76	39.72	41.57	177200	41.57	up	up	correct
SPCB.US	SuperCom Ltd	20230808	0.77	0.78	0.71	0.73	146100	0.73	down	down	correct
SPFI.US	South Plains Financial Inc	20230808	26.48	27.3	26.4	27.12	55200	27.12	up	up	correct
SPI.US	SPI Energy Co. Ltd	20230808	1.23	1.3	1.22	1.26	84000	1.26	up	up	correct
SPLK.US	Splunk Inc	20230808	99.67	100.3	97.82	100.2	1649800	100.2	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20230808	30.46	30.46	29.75	30.33	144319	30.0712	down	down	correct
SPOK.US	Spok Holdings Inc	20230808	13.84	14.28	13.72	14.12	188842	13.7974	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20230808	2.21	2.25	2.145	2.21	16800	2.21
SPRO.US	Spero Therapeutics Inc	20230808	1.48	1.5	1.46	1.48	143600	1.48
SPSC.US	SPS Commerce Inc	20230808	167.53	168.57	164.79	167.64	115000	167.64	up	up	correct
SPT.US	Sprout Social Inc	20230808	46.36	47.32	45.58	46.67	781700	46.67	up	up	correct
SPTN.US	SpartanNash Company	20230808	22.63	22.81	22.33	22.8	176213	22.8	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230808	6.03	6.11	5.98	6.09	203200	6.09	up	up	correct
SPWR.US	SunPower Corporation	20230808	8.42	8.53	8.22	8.5	5593600	8.5	up	up	correct
SQFT.US	Presidio Property Trust Inc	20230808	0.879	0.88	0.85	0.86	6500	0.86	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230808	16.95	17.1	16.9	17.1	1500	17.1	up	up	correct
SQL.US	SeqLL Inc. Common stock	20230808	0.37	0.372	0.36	0.372	21600	0.372	up	down	incorrect
SQLLW.US	SeqLL Inc. Warrant	20230808	0.0348	0.05	0.0235	0.04	7041	0.04	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230808	14.3	14.38	14.003	14.25	335500	14.25	down	down	correct
SRAX.US	SRAX Inc	20230808	0.4	0.4	0.4	0.4	100	0.4
SRCE.US	1st Source Corporation	20230808	48.44	48.67	47.67	48.59	25800	48.59	up	up	correct
SRCL.US	Stericycle Inc	20230808	42.82	44.01	42.47	43.77	607800	43.77	up	up	correct
SRDX.US	Surmodics Inc	20230808	34.63	35.63	33.86	35.09	86900	35.09	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230808	0.0239	0.0239	0.0156	0.0157	184143	0.0157	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20230808	102.95	103.87	100.73	103.1	940700	103.1	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230808	49.37	49.37	49.37	49.37	0	49.37
SRRK.US	Scholar Rock Holding Corporation	20230808	6.46	6.61	6.2	6.38	185800	6.38	down	down	correct
SRTS.US	Sensus Healthcare Inc	20230808	3.4	4.05	3.4	3.91	386000	3.91	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20230808	0.87	0.87	0.821	0.841	32200	0.841	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20230808	0.04	0.0404	0.04	0.04	600	0.04
SSB.US	South State Corporation	20230808	77.29	77.89	74.68	77.63	369600	77.1051	up	up	correct
SSBI.US	Summit State Bank	20230808	17.72	17.75	17.36	17.36	16083	17.24	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230808	25.05	25.14	24.805	24.91	13100	24.91	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20230808	0.87	0.9	0.83	0.87	24100	0.87
SSNC.US	SS&C Technologies Holdings Inc	20230808	56.46	56.57	55.16	56	1780198	56	down	down	correct
SSNT.US	SilverSun Technologies Inc	20230808	3.53	3.57	3.5	3.54	5873	3.363	up	up	correct
SSP.US	The E.W. Scripps Company	20230808	10.3	10.56	9.9	10.47	420600	10.47	up	up	correct
SSRM.US	SSR Mining Inc	20230808	14.32	14.56	14.24	14.48	848400	14.4112	up	down	incorrect
SSSS.US	SuRo Capital Corp	20230808	3.96	3.98	3.89	3.96	29700	3.96
SSTI.US	ShotSpotter Inc	20230808	21.98	22.44	21.6	22.32	27900	22.32	up	up	correct
SSYS.US	Stratasys Ltd	20230808	16.12	16.84	15.93	16.76	1094600	16.76	up	down	incorrect
STAA.US	STAAR Surgical Company	20230808	46.59	46.95	45.31	46.79	532100	46.79	up	down	incorrect
STAB.US	Statera Biopharma Inc	20230808	0.0015	0.0015	0.0015	0.0015	3700	0.0015
STAF.US	Staffing 360 Solutions Inc	20230808	0.85	0.95	0.85	0.9	39800	0.9	up	up	correct
STBA.US	S&T Bancorp Inc	20230808	31.34	31.67	30.56	31.58	87500	31.26	up	up	correct
STCN.US	Steel Connect Inc	20230808	11.76	12.48	11.76	12.19	11600	12.19	up	up	correct
STEP.US	StepStone Group Inc	20230808	29.31	30.13	28.58	28.82	211400	28.82	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20230808	11.34	12.385	11.34	12.29	604400	12.29	up	up	correct
STGW.US	MDC Partners Inc	20230808	6.08	6.47	5.93	6.45	1275200	6.45	up	up	correct
STIM.US	Neuronetics Inc	20230808	2.13	2.16	1.75	1.89	485400	1.89	down	down	correct
STKL.US	SunOpta Inc	20230808	6.13	6.13	5.85	6.04	909000	6.04	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20230808	6.73	6.73	6.45	6.64	46500	6.64	down	up	incorrect
STLD.US	Steel Dynamics Inc	20230808	102.68	104.16	101.1	103.95	899400	103.95	up	up	correct
STNE.US	StoneCo Ltd	20230808	13.74	13.79	13.43	13.77	2948400	13.77	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20230808	5.73	5.78	5.333	5.55	524200	5.55	down	up	incorrect
STRA.US	Strategic Education Inc	20230808	75.5	75.5	74.43	75	100600	75	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230808	1.7	1.7	1.52	1.65	89100	1.65	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230808	0.033	0.0489	0.033	0.0489	1166	0.0489	up	up	correct
STRL.US	Sterling Construction Company Inc	20230808	67.19	75.95	67.19	75.58	1609600	75.58	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20230808	1.27	1.3	1.27	1.27	8100	1.27
STRO.US	Sutro Biopharma Inc	20230808	4.11	4.21	4.1	4.12	140100	4.12	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20230808	0.93	0.97	0.93	0.95	109100	0.95	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20230808	9.5	9.575	9.5	9.5	500	9.5
STRS.US	Stratus Properties Inc	20230808	27.53	29.17	27.53	28.12	10700	28.12	up	down	incorrect
STRT.US	Strattec Security Corporation	20230808	22.31	22.75	22	22.3	11300	22.3	down	down	correct
STTK.US	Shattuck Labs Inc	20230808	2.541	2.68	2.49	2.57	6100	2.57	up	up	correct
STX.US	Seagate Technology Holdings plc	20230808	68	68.33	66.18	67.06	1601500	67.06	down	down	correct
SUNW.US	Sunworks Inc	20230808	1.3	1.41	1.26	1.38	771400	1.38	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230808	32.34	32.98	32.26	32.91	665900	32.91	up	up	correct
SURF.US	Surface Oncology Inc	20230808	0.98	0.983	0.944	0.951	306000	0.951	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20230808	5.54	5.6	5.38	5.53	96600	5.53	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20230808	1.59	1.59	1.59	1.59	53	1.59
SVC.US	Service Properties Trust	20230808	8.22	8.7	8.11	8.68	1003900	8.68	up	up	correct
SVFD.US	Save Foods Inc	20230808	1.08	1.3	1.07	1.25	3109600	1.25	up	down	incorrect
SVRA.US	Savara Inc	20230808	3.6	3.73	3.59	3.71	593100	3.71	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230808	0.62	0.62	0.59	0.59	33300	0.59	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230808	1.35	1.35	1.27	1.299	34900	1.299	down	down	correct
SWAV.US	ShockWave Medical Inc	20230808	234.98	234.98	216.59	219.48	1920100	219.48	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20230808	12.78	12.88	12.62	12.87	254400	12.87	up	up	correct
SWIM.US	Latham Group Inc	20230808	4.15	4.77	3.97	4.45	2964500	4.45	up	up	correct
SWKH.US	SWK Holdings Corporation	20230808	16.1	16.1	15.7	15.7	3500	15.7	down	down	correct
SWKS.US	Skyworks Solutions Inc	20230808	106.59	109.09	105	108.76	2323700	108.76	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230808	10.41	10.41	10.41	10.41	0	10.41
SWSSU.US	Springwater Special Situations Corp Unit	20230808	10.42	10.42	10.42	10.42	0	10.42
SWSSW.US	Springwater Special Situations Corp. Warrant	20230808	0.0398	0.0411	0.0398	0.04	4300	0.04	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20230808	25.74	26.355	25.46	26.05	482200	26.05	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20230808	0.188	0.203	0.172	0.185	303300	0.185	down	up	incorrect
SY.US	So	20230808	1.53	1.555	1.46	1.48	76200	1.48	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20230808	48.87	48.87	47.63	48.78	49062	48.78	down	down	correct
SYBX.US	Synlogic Inc	20230808	0.54	0.54	0.485	0.485	42100	0.485	down	down	correct
SYNA.US	Synaptics Incorporated	20230808	91.65	93.84	90.66	93.77	566100	93.77	up	up	correct
SYNH.US	Syneos Health Inc	20230808	42.48	42.58	42.39	42.56	864500	42.56	up	up	correct
SYPR.US	Sypris Solutions Inc	20230808	1.96	2.03	1.92	1.98	34100	1.98	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20230808	3.54	3.7	3.53	3.66	50300	3.66	up	up	correct
SYTA.US	Siyata Mobile Inc	20230808	0.05	0.05	0.041	0.0435	325365	4.35	down	down	correct
SYTAW.US	Siyata Mobile Inc	20230808	0.059	0.0647	0.05	0.06	20877	0.06	up	down	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20230808	10.85	10.85	10.85	10.85	0	10.85
TACT.US	TransAct Technologies Incorporated	20230808	7.7	8.21	7.7	7.91	21800	7.91	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20230808	4.0108	4.11	4.0108	4.0785	5716	4.0275	up	up	correct
TAKMX.US	TAKMX	20230808	8.45	8.45	8.45	8.45	0	8.45
TALK.US	Talkspace Inc	20230808	1.68	1.7	1.62	1.69	136700	1.69	up	up	correct
TALKW.US	Talkspace Inc	20230808	0.1088	0.1099	0.0899	0.1088	3638	0.1088
TALS.US	Talaris Therapeutics Inc	20230808	2.85	2.99	2.82	2.97	224500	2.97	up	up	correct
TANH.US	Tantech Holdings Ltd	20230808	2.43	2.51	2.26	2.32	22600	2.32	down	down	correct
TAOP.US	Taoping Inc	20230808	3.46	3.57	3.2	3.5	66823	3.5	up	up	correct
TARA.US	Protara Therapeutics Inc	20230808	2.35	2.45	2.32	2.35	13600	2.35
TARS.US	Tarsus Pharmaceuticals Inc	20230808	17.08	17.08	16.49	16.93	309600	16.93	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230808	12.17	12.36	11.94	12.31	739900	12.31	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20230808	5.76	6.24	5.76	6.15	1179400	6.15	up	up	correct
TATT.US	TAT Technologies Ltd	20230808	7.36	7.8299	7.3399	7.59	11032	7.59	up	up	correct
TAYD.US	Taylor Devices Inc	20230808	22.13	22.28	20.49	21.19	15400	21.19	down	down	correct
TBBK.US	The Bancorp Inc	20230808	39.22	40.31	38.76	40.2	242800	40.2	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20230808	10.49	10.49	10.49	10.49	145	10.49
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230808	10.3	10.3	10.3	10.3	0	10.3
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230808	3.39	3.41	3.275	3.37	714900	3.37	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230808	0.53	0.53	0.53	0.53	1216	0.53
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230808	15.39	15.46	15.3	15.4	66500	15.2963	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20230808	0.347	0.364	0.334	0.356	704800	0.356	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230808	0.047	0.047	0.047	0.047	200	0.047
TBNK.US	Territorial Bancorp Inc	20230808	11.1	11.5	10.61	11.5	25000	11.2643	up	up	correct
TBPH.US	Theravance Biopharma Inc	20230808	10.12	10.33	9.66	9.74	585300	9.74	down	down	correct
TC.US	TuanChe ADR	20230808	0.6246	0.6246	0.5051	0.51	148016	0.51	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230808	14.325	14.325	14.325	14.325	200	14.325
TCBI.US	Texas Capital Bancshares Inc	20230808	63.47	64.52	62.56	64.26	224300	64.26	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230808	19.625	19.75	19.36	19.5	16500	19.5	down	down	correct
TCBK.US	TriCo Bancshares	20230808	37.69	38.11	36.62	38.03	54900	38.03	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230808	12.503	12.503	12.503	12.503	200	12.503
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230808	21.38	21.5	20.84	21.45	23800	21.45	up	up	correct
TCCO.US	Technical Communications Corporation	20230808	0.62	0.71	0.62	0.71	200	0.71	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20230808	20.5	21.03	17.8	17.82	773500	17.82	down	down	correct
TCOM.US	Trip.com Group Limited	20230808	39.38	40.02	39.12	39.94	4204337	39.94	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230808	0.335	0.34	0.323	0.33	454300	0.33	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230808	12.7	12.74	12.55	12.71	200100	12.71	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20230808	2.2	2.21	2.08	2.15	42800	2.15	down	down	correct
TCX.US	Tucows Inc	20230808	22.99	23.18	21	21.15	52388	21.15	down	down	correct
TDS.US	PV	20230808	14.97	15.45	14.6	14.91	307375	14.91	down	down	correct
TDUP.US	ThredUp Inc	20230808	3.44	3.485	3.145	3.22	758300	3.22	down	down	correct
TDW.US	WT	20230808	4.3	5.2699	3.8	5.16	27063	5.16	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20230808	189.02	197.91	188.26	196.13	1908083	196.13	up	down	incorrect
TECH.US	Bio	20230808	83.36	85.85	82.15	84.3	1511619	84.2179	up	up	correct
TECTP.US	Tectonic Financial Inc	20230808	10.03	10.03	10.03	10.03	7	10.03
TEDU.US	Tarena International Inc	20230808	2.45	2.54	2.38	2.54	7400	2.54	up	up	correct
TELA.US	TELA Bio Inc	20230808	9.58	9.64	9.165	9.21	96900	9.21	down	up	incorrect
TELL.US	Tellurian Inc	20230808	1.5	1.53	1.38	1.53	12170300	1.53	up	down	incorrect
TENB.US	Tenable Holdings Inc	20230808	46.24	46.55	45.45	45.82	1081100	45.82	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230808	0.295	0.3	0.284	0.291	205000	0.291	down	down	correct
TER.US	Teradyne Inc	20230808	106.88	107.085	104.5	106.27	1685166	106.27	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20230808	6.76	7.07	6.69	6.99	686394	6.99	up	up	correct
TFC.US	PR	20230808	19.49	19.7	19.49	19.58	89594	19.283	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20230808	0.396	0.408	0.38	0.38	61000	0.38	down	down	correct
TFSL.US	TFS Financial Corporation	20230808	14.76	14.92	14.61	14.88	368687	14.88	up	up	correct
TGH.US	PB	20230808	19.93	19.95	19.82	19.82	1046	19.82	down	down	correct
TGLS.US	Tecnoglass Inc	20230808	44.01	44.11	39	39.82	1570000	39.82	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20230808	10	10.07	9.535	9.65	8397800	9.65	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230808	10.53	10.53	10.53	10.53	0	10.53
TGVCU.US	TG Venture Acquisition Corp. Units	20230808	9.72	9.72	9.72	9.72	0	9.72
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230808	0.021	0.021	0.021	0.021	0	0.021
TH.US	Target Hospitality Corp	20230808	13.18	13.22	12.58	12.63	777800	12.63	down	up	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230808	10.17	10.17	10.17	10.17	0	10.17
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230808	10.35	10.35	10.35	10.35	0	10.35
THFF.US	First Financial Corporation	20230808	38.41	38.66	37.9	38.59	36900	38.59	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20230808	1.25	1.29	1.2	1.24	24900	1.24	down	down	correct
THRM.US	Gentherm Incorporated	20230808	63.73	64.55	62.65	64.39	121200	64.39	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230808	6.01	6.04	5.57	5.76	76400	5.76	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230808	3.29	3.35	3.2	3.23	311000	3.23	down	down	correct
THRY.US	Thryv Holdings Inc	20230808	23.87	24.15	23.79	24.08	175500	24.08	up	up	correct
THTX.US	Theratechnologies Inc	20230808	1.83	1.83	1.42	1.56	147668	1.56	down	down	correct
THWWW.US	Target Hospitality Corp	20230808	3.08	3.1	2.72	2.74	35638	2.74	down	down	correct
TIGO.US	Millicom International Cellular S.A	20230808	15.99	16.23	15.96	16.21	128100	16.21	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20230808	3.91	3.99	3.815	3.92	970300	3.92	up	up	correct
TIL.US	Instil Bio Inc	20230808	0.555	0.5745	0.535	0.55	336211	0.55	down	down	correct
TILE.US	Interface Inc	20230808	10.13	10.355	10.02	10.32	387394	10.32	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230808	31.84	31.84	31.84	31.84	0	31.84
TIPPX.US	Total Income + Real Estate Fund CL C	20230808	30.19	30.19	30.19	30.19	0	30.19
TIPRX.US	Totl In Rl Est A	20230808	32.34	32.34	32.34	32.34	0	32.34
TIPT.US	Tiptree Inc	20230808	15.92	16.05	15.685	15.79	33529	15.7404	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230808	33.18	33.18	33.18	33.18	0	33.18
TIRX.US	Tian Ruixiang Holdings Ltd	20230808	1.2	1.21	1.15	1.17	15900	1.17	down	down	correct
TITN.US	Titan Machinery Inc	20230808	32.55	32.55	30.82	30.99	188800	30.99	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230808	0.043	0.043	0.039	0.041	397954	4.1	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230808	3.05	3.05	2.94	2.94	1900	2.94	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20230808	4.23	4.3	4.2	4.2	3555	4.2	down	down	correct
TLIS.US	Talis Biomedical Corporation	20230808	7.45	7.81	7.1821	7.57	15421	7.57	up	up	correct
TLRY.US	Tilray Inc	20230808	2.45	3.08	2.38	3.02	125769700	3.02	up	down	incorrect
TLS.US	Telos Corporation	20230808	2.27	2.35	2.22	2.3	347000	2.3	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20230808	0.64	0.65	0.62	0.65	17800	0.65	up	down	incorrect
TMC.US	TMC the metals company Inc	20230808	1.22	1.23	1.08	1.11	3071700	1.11	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20230808	20.69	20.77	19.89	20.13	294700	20.13	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230808	0.165	0.165	0.13	0.148	43600	0.148	down	down	correct
TMDX.US	TransMedics Group Inc	20230808	68.88	68.88	65.32	66.31	1645900	66.31	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20230808	10.76	10.76	10.76	10.76	3	10.76
TMKRU.US	Tastemaker Acquisition Corp	20230808	10.78	10.78	10.78	10.78	0	10.78
TMUS.US	T	20230808	136.49	137.57	136.19	136.26	3242564	136.26	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20230808	29.8	29.89	27.76	28.13	2630000	28.13	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230808	3.45	3.99	3.45	3.83	1537200	3.83	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230808	1.05	1.05	0.94	0.94	1006500	0.94	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230808	4.2	4.29	4.11	4.11	177800	4.11	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20230808	0.95	1.03	0.95	1.01	160600	1.01	up	up	correct
TOIIW.US	The Oncology Institute Inc	20230808	0.08	0.1	0.0563	0.1	18830	0.1	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230808	0.7	0.72	0.69	0.7	10700	0.7
TOPS.US	Top Ships Inc	20230808	0.6852	0.721	0.668	0.7098	554645	0.7098	up	up	correct
TOUR.US	Tuniu Corporation	20230808	1.44	1.44	1.36	1.4	131100	1.4	down	down	correct
TOWN.US	TowneBank	20230808	24.79	25.41	24.45	25.34	195500	25.34	up	up	correct
TPIC.US	TPI Composites Inc	20230808	6.05	6.054	5.45	6.02	1793400	6.02	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20230808	0.85	0.858	0.541	0.6	1495700	0.6	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230808	13.52	16.25	13.52	15.4	60200	15.4	up	up	correct
TREE.US	LendingTree Inc	20230808	21.26	21.42	20.35	21.21	183100	21.21	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230808	10.22	10.25	10.2	10.24	1148000	10.24	up	up	correct
TRIB.US	Trinity Biotech plc	20230808	0.75	0.8	0.74	0.77	78300	0.77	up	up	correct
TRIN.US	Trinity Capital Inc	20230808	14.2	14.3	14.02	14.14	543428	14.14	down	down	correct
TRIP.US	TripAdvisor Inc	20230808	15.85	16.19	15.64	16.14	2301300	16.14	up	up	correct
TRIS.US	UN	20230808	10.56	10.56	10.56	10.56	0	10.56
TRKAW.US	Troika Media Group Inc	20230808	0.0262	0.03	0.0261	0.03	20226	0.03	up	up	correct
TRMB.US	Trimble Inc	20230808	54.66	54.66	54.12	54.53	1381100	54.53	down	down	correct
TRMD.US	TORM plc	20230808	25.46	26.1	25.31	25.86	257890	25.86	up	up	correct
TRMK.US	Trustmark Corporation	20230808	25.78	26.04	25.14	26.01	153500	26.01	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230808	7.38	7.38	7.02	7.2	53400	7.2	down	down	correct
TRNS.US	Transcat Inc	20230808	90.07	95.39	90.07	94.92	47500	94.92	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230808	11.15	11.15	11.15	11.15	17	11.15
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230808	11	11	11	11	0	11
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230808	0.083	0.0849	0.083	0.0835	1541	0.0835	up	up	correct
TROO.US	TROOPS Inc	20230808	3.9645	4.2999	3.9601	4.2999	2647	4.2999	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230808	114.31	115.06	112.45	114.81	1568800	114.81	up	up	correct
TRS.US	TriMas Corporation	20230808	25.27	25.58	25.04	25.5	82600	25.5	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230808	30.08	30.57	29.76	30.47	44051	30.47	up	up	correct
TRTN.US	PE	20230808	18.8	18.9	18.7	18.8446	8518	18.8446	up	up	correct
TRUE.US	TrueCar Inc	20230808	2.31	2.345	2.275	2.31	77500	2.31
TRUP.US	Trupanion Inc	20230808	30.72	33.72	29.86	33.12	997700	33.12	up	up	correct
TRVG.US	trivago N.V	20230808	1.16	1.18	1.14	1.18	1061200	1.18	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20230808	2.31	2.355	2.25	2.3	111800	2.3	down	down	correct
TRVN.US	Trevena Inc	20230808	0.96	0.97	0.915	0.95	57900	0.95	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230808	8.96	8.98	8.66	8.7	10200	8.7	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230808	30.55	30.75	30.1	30.71	16100	30.4777	up	up	correct
TSCO.US	Tractor Supply Company	20230808	222.3	222.86	220.25	221.77	1184600	221.77	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20230808	36.56	36.65	35.67	36.11	701100	36.11	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20230808	0.713	0.777	0.695	0.718	199300	0.718	up	up	correct
TSIFX.US	TSIFX	20230808	8.48	8.48	8.48	8.48	0	8.48
TSLA.US	Tesla Inc	20230808	247.45	250.92	245.01	249.7	96642180	249.7	up	up	correct
TSP.US	TuSimple Holdings Inc	20230808	1.89	1.97	1.87	1.96	697600	1.96	up	up	correct
TSRI.US	TSR Inc	20230808	7.25	7.25	7.17	7.17	736	7.17	down	down	correct
TSVT.US	2seventy bio Inc	20230808	6.05	6.09	5.73	5.79	986500	5.79	down	down	correct
TTCF.US	Tattooed Chef Inc	20230808	0.062	0.0699	0.061	0.0631	266821	0.0631	up	down	incorrect
TTD.US	The Trade Desk Inc	20230808	84.7	85.54	83.75	85.3	3969500	85.3	up	up	correct
TTEC.US	TTEC Holdings Inc	20230808	29.99	30.14	29.05	29.19	265600	29.19	down	down	correct
TTEK.US	Tetra Tech Inc	20230808	166.15	167.93	165.58	166.92	321354	166.6463	up	up	correct
TTGT.US	TechTarget Inc	20230808	29.43	29.52	28.64	29.26	302600	29.26	down	down	correct
TTMI.US	TTM Technologies Inc	20230808	14.87	15.26	14.79	15	1468600	15	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20230808	0.55	0.58	0.55	0.55	17400	0.55
TTOO.US	T2 Biosystems Inc	20230808	0.255	0.313	0.223	0.31	207788700	0.31	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230808	5.9	5.99	5.77	5.89	58900	5.89	down	down	correct
TTWO.US	Take	20230808	139.78	140.24	138.48	140.14	2603600	140.14	up	up	correct
TURN.US	180 Degree Capital Corp	20230808	4.5	4.57	4.5	4.54	3600	4.54	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230808	5.36	5.65	5.24	5.6	103600	5.6	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230808	15.44	15.74	14.94	15.5	1508411	15.5	up	up	correct
TW.US	Tradeweb Markets Inc	20230808	82.27	82.565	81.09	81.83	845900	81.83	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20230808	12.78	12.8	12.6	12.78	10500	12.78
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230808	5.26	5.37	4.6	5.21	5041900	5.21	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20230808	10.35	10.35	10.35	10.35	0	10.35
TWNK.US	Hostess Brands Inc	20230808	23.79	23.79	22.975	23.21	1473000	23.21	down	up	incorrect
TWOU.US	2U Inc	20230808	4.31	4.52	4.12	4.28	1537300	4.28	down	down	correct
TWST.US	Twist Bioscience Corporation	20230808	23.34	23.51	22.7	23.33	974300	23.33	down	up	incorrect
TXG.US	10x Genomics Inc	20230808	54.31	54.52	52.855	54.2	1142000	54.2	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230808	4.31	4.31	4.09	4.12	17700	4.12	down	down	correct
TXN.US	Texas Instruments Incorporated	20230808	167.3	167.42	164.43	166.73	4628000	166.73	down	down	correct
TXRH.US	Texas Roadhouse Inc	20230808	109.5	109.78	108.44	108.58	576900	108.58	down	down	correct
TYRA.US	Tyra Biosciences Inc	20230808	14.45	15.061	14.45	14.76	27000	14.76	up	down	incorrect
TZOO.US	Travelzoo	20230808	7.27	7.39	6.95	7	173900	7	down	down	correct
UAL.US	United Airlines Holdings Inc	20230808	53.02	54.91	52.95	54.86	6648900	54.86	up	up	correct
UBCP.US	United Bancorp Inc	20230808	11.84	11.9108	11.83	11.83	948	11.83	down	down	correct
UBFO.US	United Security Bancshares	20230808	7.15	7.16	7.05	7.05	12500	7.05	down	down	correct
UBOH.US	United Bancshares Inc	20230808	19.05	19.05	19.05	19.05	0	19.05
UBSI.US	United Bankshares Inc	20230808	32.98	33.68	32.48	33.65	644500	33.65	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20230808	2.39	2.49	2.35	2.41	52300	2.41	up	down	incorrect
UCBI.US	United Community Banks Inc	20230808	29.35	30	28.73	29.9	474580	29.9	up	up	correct
UCBIO.US	United Community Banks Inc	20230808	21.05	21.22	20.98	21.095	4700	21.095	up	up	correct
UCL.US	uCloudlink Group Inc	20230808	3.15	3.18	3	3.06	7994	3.06	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20230808	36.62	36.97	35.97	36.59	223300	36.59	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230808	10.38	10.89	10.37	10.86	569100	10.86	up	up	correct
UEIC.US	Universal Electronics Inc	20230808	10.96	10.98	10.71	10.71	87900	10.71	down	up	incorrect
UFCS.US	United Fire Group Inc	20230808	20.8	20.88	19.52	20.13	97316	20.13	down	down	correct
UFPI.US	UFP Industries Inc	20230808	102.47	102.61	100.38	102.02	230400	102.02	down	down	correct
UFPT.US	UFP Technologies Inc	20230808	180.17	184.1	179.67	182.28	45000	182.28	up	up	correct
UG.US	United	20230808	7.95	8.08	7.95	8.08	1700	8.08	up	up	correct
UGRO.US	urban	20230808	1.19	1.2399	1.1765	1.19	111688	1.19
UHAL.US	AMERCO	20230808	58.72	58.72	57.3	58.12	116300	58.12	down	down	correct
UK.US	Ucommune International Ltd	20230808	0.3391	0.3478	0.3154	0.336	120862	0.336	down	down	correct
UKOMW.US	Ucommune International Ltd	20230808	0.0297	0.0297	0.0297	0.0297	274	0.0297
ULBI.US	Ultralife Corporation	20230808	8.57	9.05	8.43	8.88	105100	8.88	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20230808	7.75	7.835	7.53	7.78	2089900	7.78	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20230808	31.66	32.77	31.64	32.66	25400	32.66	up	up	correct
ULTA.US	Ulta Beauty Inc	20230808	437.3	441.7	435.79	438.17	621100	438.17	up	up	correct
UMBF.US	UMB Financial Corporation	20230808	70.27	70.72	68.51	70.65	297200	70.65	up	up	correct
UNAM.US	Unico American Corporation	20230808	0.0015	0.0015	0.0015	0.0015	0	0.0015
UNB.US	Union Bankshares Inc	20230808	23.21	23.26	22.48	22.48	6700	22.48	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20230808	0.95	1.02	0.821	0.876	196900	0.876	down	down	correct
UNIT.US	Uniti Group Inc	20230808	5.25	5.6	5.207	5.6	1744200	5.6	up	up	correct
UNTY.US	Unity Bancorp Inc	20230808	26.36	27.18	26.2915	27.18	6270	27.18	up	up	correct
UONE.US	Urban One Inc	20230808	5.59	5.7	5.49	5.66	16400	5.66	up	up	correct
UONEK.US	Urban One Inc	20230808	5.63	5.73	5.51	5.6	24300	5.6	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20230808	1.76	1.86	1.68	1.76	68616	1.76
UPLD.US	Upland Software Inc	20230808	3.23	3.23	3.12	3.14	347997	3.14	down	down	correct
UPST.US	Upstart Holdings Inc	20230808	48.23	53.6	46.3	51.75	16934000	51.75	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230808	10.03	10.03	10.03	10.03	0	10.03
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230808	0.1311	0.1537	0.131	0.1537	4288	0.1537	up	up	correct
UPWK.US	Upwork Inc	20230808	14.11	14.48	13.69	14.32	2316200	14.32	up	up	correct
URBN.US	Urban Outfitters Inc	20230808	36.26	37	36.04	36.95	831400	36.95	up	up	correct
URGN.US	UroGen Pharma Ltd	20230808	19.74	21.075	19.7	20.84	444400	20.84	up	up	correct
UROY.US	Uranium Royalty Corp	20230808	2.23	2.26	2.12	2.25	717300	2.25	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230808	14.6	15	14.35	14.92	29400	14.92	up	up	correct
USAU.US	U.S. Gold Corp	20230808	4.18	4.18	4.04	4.05	22279	4.05	down	down	correct
USCB.US	US Century Bank	20230808	11.19	11.345	11.19	11.32	4700	11.32	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230808	10.5801	10.5801	10.5801	10.5801	0	10.5801
USEG.US	U.S. Energy Corp	20230808	1.64	1.66	1.59	1.65	29600	1.65	up	up	correct
USIO.US	Usio Inc	20230808	1.63	1.65	1.62	1.62	7700	1.62	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20230808	215.8	215.8	214	215.32	22299	215.1198	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20230808	26.5	26.5	26.5	26.5	0	26.5
USQSX.US	USQ Core Real Estate Fund	20230808	26.56	26.56	26.56	26.56	0	26.56
UTHR.US	United Therapeutics Corporation	20230808	237.8	240.53	235.08	236.78	304400	236.78	down	down	correct
UTMD.US	Utah Medical Products Inc	20230808	97.6	97.6	97.11	97.4	3700	97.4	down	up	incorrect
UTME.US	United Time Technology Co. Ltd	20230808	0.536	0.558	0.4	0.505	766200	0.505	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230808	0.241	0.245	0.236	0.238	154800	0.238	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230808	3.71	3.98	3.71	3.98	4200	3.98	up	up	correct
UVSP.US	Univest Financial Corporation	20230808	19.62	19.84	19.13	19.76	98100	19.76	up	up	correct
UXIN.US	Uxin Limited	20230808	1.6	1.66	1.58	1.66	81700	1.66	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20230808	37.85	37.935	37.55	37.71	12514	37.71	down	down	correct
VACC.US	Vaccitech plc	20230808	2.28	2.32	2.11	2.32	13500	2.32	up	up	correct
VALN.US	Valneva SE	20230808	14.44	14.44	14.44	14.44	500	14.44
VALU.US	Value Line Inc	20230808	56.63	60.27	55	55	3700	55	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20230808	10.37	10.37	10.37	10.37	10	10.37
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230808	2.37	2.43	2.34	2.39	46200	2.39	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230808	44.3	44.3	44	44.3	600	44.3
VBIV.US	VBI Vaccines Inc	20230808	1.26	1.29	1.23	1.27	295700	1.27	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20230808	0.236	0.259	0.232	0.253	727200	0.253	up	up	correct
VBNK.US	VersaBank Common Shares	20230808	8.55	8.55	8.14	8.24	24800	8.24	down	down	correct
VBTX.US	Veritex Holdings Inc	20230808	21.15	21.79	20.6	21.71	331800	21.51	up	up	correct
VC.US	Visteon Corporation	20230808	148.35	149.97	146.58	147.68	283000	147.68	down	down	correct
VCEL.US	Vericel Corporation	20230808	33.22	34.33	32.8	32.8	721200	32.8	down	down	correct
VCMIX.US	Versus Capital Multi	20230808	26.99	26.99	26.99	26.99	0	26.99
VCNX.US	Vaccinex Inc	20230808	0.27	0.27	0.26	0.26	125600	0.26	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230808	27.74	27.74	27.74	27.74	0	27.74
VCTR.US	Victory Capital Holdings Inc	20230808	33.14	33.2	32.5	32.72	340200	32.72	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230808	10.36	10.36	10.36	10.36	28	10.36
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230808	10.5	10.5	10.5	10.5	0	10.5
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20230808	0.0655	0.07	0.0655	0.07	2683	0.07	up	up	correct
VCYT.US	Veracyte Inc	20230808	24.43	25.16	24.05	25	850700	25	up	up	correct
VECO.US	Veeco Instruments Inc	20230808	28.99	30.63	28.59	30.12	1016500	30.12	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230808	1.97	2	1.89	1.97	12100	1.97
VEON.US	VEON Ltd	20230808	17.25	17.4	17.16	17.18	11100	17.18	down	down	correct
VERA.US	Vera Therapeutics Inc	20230808	18.01	18.46	17.85	18.41	242200	18.41	up	up	correct
VERB.US	Verb Technology Company Inc	20230808	1.1	1.129	1.053	1.12	14100	1.12	up	up	correct
VERBW.US	Verb Technology Company Inc	20230808	0.0101	0.0102	0.01	0.0102	3178	0.0102	up	up	correct
VERI.US	Veritone Inc	20230808	4.04	4.04	3.82	4	358100	4	down	up	incorrect
VERO.US	Venus Concept Inc	20230808	1.85	1.85	1.85	1.85	1400	1.85
VERU.US	Veru Inc	20230808	1.1	1.13	1.06	1.09	1261800	1.09	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20230808	16.15	17.58	16.085	17.54	927000	17.54	up	up	correct
VERX.US	Vertex Inc	20230808	18.62	18.62	17.59	17.77	1370300	17.77	down	down	correct
VERY.US	Vericity Inc	20230808	7.205	7.205	7.205	7.205	88	7.205
VEV.US	Vicinity Motor Corp. Common Stock	20230808	1.24	1.28	1.17	1.17	103800	1.17	down	down	correct
VFF.US	Village Farms International Inc	20230808	0.57	0.62	0.565	0.605	1197100	0.605	up	up	correct
VFLEX.US	VFLEX	20230808	26.39	26.39	26.39	26.39	0	26.39
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230808	10.77	10.77	10.77	10.77	0	10.77
VIA.US	Via Renewables Inc	20230808	8.9	9.39	8.3542	8.99	31286	8.99	up	up	correct
VIASP.US	Via Renewables Inc	20230808	17.81	18.305	17.55	18.23	30300	18.23	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20230808	10.88	10.935	10.7	10.86	1432984	10.86	down	down	correct
VICR.US	Vicor Corporation	20230808	76.05	78.33	74.54	78.08	373000	78.08	up	up	correct
VIEW.US	View Inc	20230808	10.12	11.0313	9.62	10.21	78932	10.21	up	up	correct
VIEWW.US	View Inc	20230808	0.0133	0.0133	0.0104	0.0133	20012	0.0133
VIIAU.US	7GC & Co. Holdings Inc	20230808	10.53	10.53	10.53	10.53	200	10.53
VINC.US	Vincerx Pharma Inc	20230808	0.892	0.944	0.87	0.891	25100	0.891	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230808	0.469	0.469	0.43	0.442	56800	0.442	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20230808	9.92	10	9.68	9.89	156900	9.6867	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230808	0.93	0.93	0.92	0.93	7900	0.93
VIR.US	Vir Biotechnology Inc	20230808	13	13.42	12.88	13.37	1263700	13.37	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230808	4.45	4.45	4.35	4.35	26900	4.35	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20230808	1.68	1.76	1.67	1.69	258000	1.69	up	up	correct
VIRT.US	Virtu Financial Inc	20230808	19	19	18.76	18.88	586100	18.88	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20230808	1.41	1.49	1.38	1.44	100700	1.44	up	up	correct
VISL.US	Vislink Technologies Inc	20230808	5.26	5.29	5.23	5.29	4600	5.29	up	up	correct
VITL.US	Vital Farms Inc	20230808	12.22	12.67	12.06	12.18	874000	12.18	down	down	correct
VIVE.US	Viveve Medical Inc	20230808	0.004	0.004	0.004	0.004	20	0.004
VJET.US	voxeljet AG	20230808	1.52	1.56	1.5	1.51	48200	1.51	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230808	13.85	14.365	13.42	14.22	4743100	14.22	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230808	0.574	0.58	0.535	0.55	41400	0.55	down	down	correct
VLGEA.US	Village Super Market Inc	20230808	24.37	24.47	24.2	24.37	21100	24.37
VLN.US	WT	20230808	0.14	0.1414	0.13	0.1318	30502	0.1318	down	up	incorrect
VLY.US	Valley National Bancorp	20230808	9.92	10.19	9.72	10.17	2288700	10.17	up	up	correct
VLYPO.US	Valley National Bancorp	20230808	23.7632	24.0678	23.7632	24.0678	8998	24.0678	up	up	correct
VLYPP.US	Valley National Bancorp	20230808	20.4888	20.69	20.4888	20.69	6321	20.69	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20230808	4.12	4.14	3.915	4.02	190600	4.02	down	down	correct
VMD.US	Viemed Healthcare Inc	20230808	8.41	8.8	8.41	8.62	60200	8.62	up	up	correct
VMEO.US	Vimeo Inc	20230808	4.31	4.35	4.175	4.22	1975200	4.22	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20230808	5.83	6.17	5.81	6.07	668000	6.07	up	down	incorrect
VNET.US	21Vianet Group Inc	20230808	2.85	2.9	2.81	2.83	1524500	2.83	down	down	correct
VNO.US	PO	20230808	12.53	12.702	12.5	12.51	48749	12.51	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20230808	28.97	29.38	28.51	29.28	263600	28.92	up	up	correct
VOD.US	Vodafone Group Plc	20230808	9.22	9.28	9.18	9.28	3525800	9.28	up	up	correct
VOR.US	Vor Biopharma Inc	20230808	2.64	2.71	2.62	2.63	79700	2.63	down	up	incorrect
VOXX.US	VOXX International Corporation	20230808	8.81	8.92	8.7	8.8	40600	8.8	down	down	correct
VQS.US	Viq Solutions Inc	20230808	0.29	0.3016	0.2841	0.2841	16300	0.2841	down	down	correct
VRA.US	Vera Bradley Inc	20230808	6.91	7.02	6.87	6.99	111200	6.99	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230808	3.04	3.18	2.91	2.98	82000	2.98	down	down	correct
VRAY.US	ViewRay Inc	20230808	0.0171	0.0179	0.015	0.0159	1433568	0.0159	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20230808	5.01	5.34	4.9	5.29	346900	5.29	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20230808	17.8	18.78	17.68	18.75	1079583	18.75	up	up	correct
VREX.US	Varex Imaging Corporation	20230808	22.6	22.63	22.192	22.3	257100	22.3	down	down	correct
VRM.US	Vroom Inc	20230808	1.93	2.05	1.9	1.97	4830100	1.97	up	up	correct
VRME.US	VerifyMe Inc	20230808	1.15	1.18	1.135	1.15	4200	1.15
VRNA.US	Verona Pharma plc	20230808	19.06	19.42	18.17	18.25	705900	18.25	down	down	correct
VRNS.US	Varonis Systems Inc	20230808	30.06	30.855	29.41	30.79	1068600	30.79	up	up	correct
VRNT.US	Verint Systems Inc	20230808	35.71	35.71	34.57	34.86	380000	34.86	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230808	0.94	0.94	0.85	0.901	3000	0.901	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20230808	20.01	20.415	20.01	20.41	1109000	20.41	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20230808	233.55	234.04	231.49	232.53	802100	232.53	down	up	incorrect
VRSN.US	VeriSign Inc	20230808	204.92	205.24	202.31	203.21	430000	203.21	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20230808	207.04	207.04	202.44	205.85	50000	205.85	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230808	347.52	349.84	343.29	344.47	788200	344.47	down	down	correct
VS.US	Versus Systems Inc	20230808	0.3979	0.3979	0.3311	0.359	350800	0.359	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230808	11.275	11.275	11.275	11.275	0	11.275
VSAT.US	Viasat Inc	20230808	28.92	29.45	28.37	29.35	785900	29.35	up	up	correct
VSEC.US	VSE Corporation	20230808	53.05	53.96	52.68	53.68	74600	53.68	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230808	5.89	5.89	5.89	5.89	0	5.89
VSLCX.US	Invesco Senior Loan Fund Class C	20230808	5.91	5.91	5.91	5.91	0	5.91
VSLYX.US	If Inv Snr Fnd Y	20230808	5.89	5.89	5.89	5.89	0	5.89
VSSYW.US	Versus Systems Inc	20230808	0.026	0.026	0.026	0.026	0	0.026
VSTA.US	Vasta Platform Limited	20230808	3.1563	3.5	3.1563	3.46	37160	3.46	up	up	correct
VSTM.US	Verastem Inc	20230808	10.1	10.42	9.91	10.03	86500	10.03	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20230808	11.3	11.69	7.3	7.42	8703200	7.42	down	down	correct
VTNR.US	Vertex Energy Inc	20230808	4.83	4.97	4.731	4.93	1574300	4.93	up	up	correct
VTRS.US	Viatris Inc	20230808	10.97	11.18	10.765	11.15	9842281	11.0301	up	up	correct
VTRU.US	Vitru Limited	20230808	16.22	16.5175	15.86	16.095	4330	16.095	down	up	incorrect
VTSI.US	VirTra Inc	20230808	6.46	6.58	6.22	6.45	44200	6.45	down	down	correct
VTVT.US	vTv Therapeutics Inc	20230808	0.691	0.71	0.681	0.685	58000	0.685	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230808	32.82	33.47	31.925	33.06	678400	33.06	up	up	correct
VUZI.US	Vuzix Corporation	20230808	4.75	4.77	4.57	4.7	541900	4.7	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20230808	0.53	0.561	0.383	0.4	69966100	0.4	down	down	correct
VVPR.US	VivoPower International PLC	20230808	0.6	0.6	0.56	0.59	24000	0.59	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230808	0.89	0.926	0.89	0.9	166200	0.9	up	down	incorrect
VXRT.US	Vaxart Inc	20230808	0.72	0.73	0.71	0.7266	629773	0.7266	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20230808	8.61	8.93	8.61	8.89	379700	8.89	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20230808	4.7	5.22	4.548	5.202	42700	5.202	up	up	correct
VYNT.US	Vyant Bio Inc	20230808	0.24	0.268	0.24	0.24	3783	0.24
WABC.US	Westamerica Bancorporation	20230808	48.9	48.98	47.92	48.8	107200	48.8	down	down	correct
WAFD.US	Washington Federal Inc	20230808	30.61	30.63	29.645	30.46	336658	30.1793	down	down	correct
WAFDP.US	Washington Federal Inc	20230808	15.3	15.76	15.15	15.76	72200	15.76	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230808	2.22	2.22	2.12	2.2	2600	2.2	down	down	correct
WAL.US	PA	20230808	15.6	15.75	15.25	15.57	29178	15.57	down	down	correct
WALD.US	Waldencast Acquisition Corp	20230808	5.95	5.97	5.511	5.67	19300	5.67	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20230808	0.45	0.45	0.45	0.45	0	0.45
WASH.US	Washington Trust Bancorp Inc	20230808	31.32	31.35	30.25	31.31	90000	31.31	down	down	correct
WATT.US	Energous Corporation	20230808	0.239	0.2535	0.2333	0.2418	18120	4.836	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230808	2.5	2.58	2.49	2.5	2800	2.5
WB.US	Weibo Corporation	20230808	13.68	13.81	13.31	13.77	848000	13.77	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20230808	29.8	29.84	29.11	29.53	8043571	29.0081	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230808	31.56	31.58	30.9	31.4	704300	31.4	down	up	incorrect
WDAY.US	Workday Inc	20230808	230.28	230.58	226.1	227.54	1435800	227.54	down	up	incorrect
WDC.US	Western Digital Corporation	20230808	43.07	43.44	42.25	43.16	3489100	43.16	up	down	incorrect
WDFC.US	WD	20230808	224.8	224.8	220.7	222.64	61800	222.64	down	down	correct
WE.US	WT	20230808	0.03	0.039	0.019	0.019	22000	0.019	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230808	9.28	9.28	9.28	9.28	0	9.28
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230808	10.02	10.02	10.02	10.02	0	10.02
WEJO.US	Wejo Group Limited Common Shares	20230808	0.0215	0.029	0.0215	0.0279	36974	0.0279	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20230808	0.1495	0.1495	0.1495	0.1495	0	0.1495
WEN.US	The Wendy's Company	20230808	21.74	21.87	21.53	21.73	4266600	21.73	down	down	correct
WERN.US	Werner Enterprises Inc	20230808	45.44	45.81	45.07	45.43	502500	45.43	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20230808	9.89	9.89	9.89	9.89	0	9.89
WEYS.US	Weyco Group Inc	20230808	24.8	25.7	24.8	25.4	10327	25.1524	up	up	correct
WFC.US	PD	20230808	17.2	17.21	17.15	17.18	33315	17.18	down	down	correct
WFCF.US	Where Food Comes From Inc	20230808	14	14.5	13.91	14.5	5400	14.5	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20230808	16.75	16.75	16.75	16.75	0	16.75
WFRD.US	Weatherford International plc Ordinary Shares	20230808	81.63	85.61	80.52	85.44	706900	85.44	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230808	21.909	21.96	21.909	21.96	5300	21.96	up	up	correct
WHF.US	WhiteHorse Finance Inc	20230808	13.34	13.5	12.91	13.1	156700	13.1	down	down	correct
WHLM.US	Wilhelmina International Inc	20230808	3.61	3.7	3.61	3.7	1400	3.7	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230808	0.58	0.629	0.57	0.5985	2246	5.985	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230808	11.62	11.85	11.6	11.84	5600	11.84	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230808	50	50	50	50	0	50
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230808	1.66	1.66	1.66	1.66	0	1.66
WILC.US	G. Willi	20230808	12.71	12.71	12.71	12.71	178	12.71
WIMI.US	WiMi Hologram Cloud Inc	20230808	1.03	1.03	0.93	0.953	574000	0.953	down	down	correct
WINA.US	Winmark Corporation	20230808	363.09	364.905	361.445	363.8	8209	363.0185	up	up	correct
WING.US	Wingstop Inc	20230808	166.84	166.84	160.975	161.26	636501	161.0422	down	down	correct
WINT.US	Windtree Therapeutics Inc	20230808	1.4	1.41	1.34	1.41	122600	1.41	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230808	10.85	10.85	10.85	10.85	0	10.85
WINVR.US	WinVest Acquisition Corp. Right	20230808	0.0886	0.0886	0.0886	0.0886	9444	0.0886
WINVU.US	WinVest Acquisition Corp Unit	20230808	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20230808	168.86	170.92	167.45	169.57	166300	169.57	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20230808	1.22	1.25	1.2	1.23	166100	1.23	up	up	correct
WISH.US	ContextLogic Inc	20230808	6.16	6.272	5.86	6.21	911300	6.21	up	down	incorrect
WIX.US	Wix.com Ltd	20230808	92.26	94.17	90.71	91	826600	91	down	down	correct
WKEY.US	WISeKey International Holding AG	20230808	4.01	4.147	3.95	4.06	13500	4.06	up	up	correct
WKHS.US	Workhorse Group Inc	20230808	1.08	1.1	0.995	1.1	10702400	1.1	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230808	8.8	8.91	8.24	8.27	117300	8.27	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20230808	3.34	3.43	3.24	3.43	71800	3.43	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20230808	0.4176	0.4186	0.4176	0.4186	304	0.4186	up	up	correct
WLDN.US	Willdan Group Inc	20230808	23.98	24.42	23.25	24.34	73200	24.34	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20230808	45.61	45.61	45.24	45.4	7200	45.4	down	down	correct
WMG.US	Warner Music Group Corp	20230808	32.79	34.04	31.66	32.72	3150312	32.5482	down	down	correct
WMPN.US	William Penn Bancorporation	20230808	11.2	11.45	11.1	11.45	25900	11.45	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20230808	6.45	6.51	6.37	6.4	63500	6.4	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20230808	0.1797	0.1797	0.172	0.1755	62883	0.1755	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20230808	7.4	7.4	7.17	7.29	4179700	7.29	down	down	correct
WORX.US	SCWorx Corp	20230808	0.275	0.278	0.26	0.27	184100	0.27	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20230808	10.2	10.47	10	10.12	54700	10.12	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20230808	1.8	1.8	1.7	1.75	42500	1.75	down	down	correct
WRLD.US	World Acceptance Corporation	20230808	147.49	154.88	147.49	154.14	25500	154.14	up	up	correct
WSBC.US	WesBanco Inc	20230808	27.22	27.73	26.53	27.66	144957	27.66	up	down	incorrect
WSBCP.US	WesBanco Inc	20230808	22.95	23.09	22.61	23.05	3800	23.05	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20230808	13.66	13.77	13.4	13.47	92600	13.47	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230808	43.31	43.67	42.88	43.25	1894600	43.25	down	down	correct
WSFS.US	WSFS Financial Corporation	20230808	43.29	44.05	42.16	43.89	176300	43.89	up	up	correct
WTBA.US	West Bancorporation Inc	20230808	18.93	19.2	18.7801	19.15	18665	19.15	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230808	1.45	1.45	1.4	1.44	35400	1.44	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20230808	82.96	83.89	82.01	83.82	392400	83.42	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230808	22.7	23.36	22.7	22.91	3100	22.91	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20230808	23.66	23.72	23.5	23.64	231300	23.64	down	down	correct
WTW.US	Weight Watchers International Inc	20230808	207.59	209.29	203.28	203.44	928600	203.44	down	down	correct
WVE.US	Wave Life Sciences Ltd	20230808	4.56	4.72	4.43	4.5	161400	4.5	down	down	correct
WVFC.US	WVS Financial Corp	20230808	12.32	12.34	12.32	12.34	700	12.2398	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20230808	6.05	6.05	5.96	5.96	600	5.96	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20230808	4.62	4.62	4.62	4.62	100	4.62
WW.US	WW International Inc	20230808	8.81	9.89	8.71	9	11285600	9	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230808	10.5	10.5	10.5	10.5	851	10.5
WWD.US	Woodward Inc	20230808	126.62	128.28	126.62	127.62	320500	127.3997	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20230808	103.17	103.91	102.48	103.07	1618193	102.7982	down	up	incorrect
XAIR.US	Beyond Air Inc	20230808	3.2	3.73	3.15	3.65	994500	3.65	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230808	3.58	3.784	3.58	3.59	1500	3.59	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20230808	10.34	10.34	10.34	10.34	0	10.34
XBIT.US	XBiotech Inc	20230808	4.96	5.13	4.9	5	11400	5	up	up	correct
XCAPX.US	ACAP Strategic Fund	20230808	17.61	17.61	17.61	17.61	0	17.61
XCUR.US	Exicure Inc	20230808	0.906	0.906	0.85	0.855	14100	0.855	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230808	13.16	13.16	13.16	13.16	0	13.16
XEL.US	Xcel Energy Inc	20230808	59.75	59.8	58.93	59.64	3831650	59.64	down	down	correct
XELA.US	Exela Technologies Inc	20230808	5.41	5.5	5.2	5.37	152190	5.37	down	up	incorrect
XELB.US	Xcel Brands Inc	20230808	1.75	1.78	1.7252	1.74	40100	1.74	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230808	35.65	36.18	35.34	35.35	348100	35.35	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230808	2.42	2.78	2.26	2.58	1753500	2.58	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230808	10.45	10.45	10.45	10.45	0	10.45
XFOR.US	X4 Pharmaceuticals Inc	20230808	1.63	1.7	1.615	1.69	1136500	1.69	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230808	609.22	609.22	609.22	609.22	0	609.22
XGN.US	Exagen Inc	20230808	2.77	2.901	2.712	2.77	31900	2.77
XILSX.US	Pioneer ILS Interval Fund	20230808	8.89	8.89	8.89	8.89	0	8.89
XLO.US	Xilio Therapeutics Inc. Common Stock	20230808	2.8	2.85	2.73	2.76	9800	2.76	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20230808	16.09	16.13	15.5	15.86	682000	15.86	down	down	correct
XNCR.US	Xencor Inc	20230808	24.3	24.445	23.48	23.86	277200	23.86	down	up	incorrect
XNET.US	Xunlei Limited	20230808	1.77	1.87	1.76	1.83	64200	1.83	up	up	correct
XOMA.US	XOMA Corporation	20230808	16.29	16.75	15.65	15.65	19690	15.65	down	down	correct
XOMAO.US	XOMA Corporation	20230808	23.97	24.09	23.77	23.77	2200	23.77	down	down	correct
XOMAP.US	XOMA Corporation	20230808	24.22	24.22	24.04	24.04	1600	24.04	down	down	correct
XONE.US	The ExOne Company	20230808	49.678	49.69	49.67	49.69	13100	49.69	up	down	incorrect
XOS.US	Xos Inc	20230808	0.48	0.51	0.424	0.449	557900	0.449	down	down	correct
XOSWW.US	Xos Equity Warrants	20230808	0.0602	0.0768	0.054	0.054	9631	0.054	down	down	correct
XP.US	XP Inc	20230808	25.69	26.257	25.15	26.25	3171600	26.25	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230808	10.47	10.49	10.47	10.49	4336	10.49	up	down	incorrect
XPAXU.US	XPAC Acquisition Corp. Unit	20230808	9.9	9.9	9.9	9.9	0	9.9
XPEL.US	XPEL Inc	20230808	80.43	81.38	79.851	80.54	73000	80.54	up	up	correct
XPER.US	Xperi Holding Corporation	20230808	12.86	12.86	12.445	12.69	168000	12.69	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230808	5.89	5.89	5.89	5.89	0	5.89
XRAY.US	DENTSPLY SIRONA Inc	20230808	39.16	39.5	38.64	39.38	1110800	39.38	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230808	0.61	0.633	0.6	0.63	57700	0.63	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230808	15.34	15.75	15.22	15.69	1072200	15.69	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20230808	9.66	9.66	9.66	9.66	0	9.66
XSICX.US	Voya Senior Income Fund Class	20230808	9.63	9.63	9.63	9.63	0	9.63
XSIIX.US	ING Senior Incm Fd	20230808	9.61	9.61	9.61	9.61	0	9.61
XSIWX.US	ING Senior Incm Fd	20230808	9.67	9.67	9.67	9.67	0	9.67
XSLCX.US	Invesco Senior Loan Fund Class	20230808	5.89	5.89	5.89	5.89	0	5.89
XTLB.US	XTL Biopharmaceuticals Ltd	20230808	0.82	0.87	0.82	0.85	1000	0.85	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20230808	2.85	2.99	2.765	2.96	400100	2.96	up	down	incorrect
YELL.US	Yellow Corporation	20230808	2.54	3.4	2.05	3.08	20221700	3.08	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20230808	0.72	0.769	0.7	0.733	101700	0.733	up	up	correct
YI.US	111 Inc	20230808	3.03	3.05	2.92	2.94	65000	2.94	down	down	correct
YJ.US	Yunji Inc	20230808	0.98	1	0.875	0.93	71300	0.93	down	down	correct
YMAB.US	Y	20230808	5.64	6.15	5.57	5.73	186600	5.73	up	up	correct
YNDX.US	Yandex N.V	20230808	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230808	41.19	41.69	40.77	41.41	45200	41.41	up	up	correct
YQ.US	17 Education & Technology Group Inc	20230808	0.91	0.95	0.9	0.94	18100	0.94	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20230808	1.72	1.75	1.62	1.62	116400	1.62	down	down	correct
YTRA.US	Yatra Online Inc	20230808	2	2.02	1.99	1.99	5800	1.99	down	down	correct
YVR.US	Liquid Media Group Ltd	20230808	0.63	0.69	0.55	0.6	44500	0.6	down	down	correct
YY.US	JOYY Inc	20230808	32.28	32.87	31.85	32.75	298300	32.75	up	up	correct
Z.US	Zillow Group Inc	20230808	54.85	57.03	54.69	56.78	2735900	56.78	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230808	248.82	254.32	248.14	253.68	521000	253.68	up	up	correct
ZCMD.US	Zhongchao Inc	20230808	1.19	1.19	1.18	1.18	500	1.18	down	down	correct
ZD.US	Ziff Davis Inc.	20230808	68.7	69.7	68.08	69.06	289300	69.06	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20230808	0.721	0.787	0.69	0.76	120100	0.76	up	up	correct
ZEUS.US	Olympic Steel Inc	20230808	50.18	51.28	49.23	50.53	63800	50.53	up	up	correct
ZG.US	Zillow Group Inc	20230808	53.56	55.61	53.56	55.31	456600	55.31	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230808	18.17	18.47	18	18.45	7587600	18.45	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230808	10.47	10.47	10.47	10.47	0	10.47
ZION.US	Zions Bancorporation National Association	20230808	36.68	38.21	35.95	38.18	3169179	37.7419	up	down	incorrect
ZIONL.US	ZIONL	20230808	25.2	25.2	24.85	24.95	29300	24.95	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20230808	25.4	25.62	25.4	25.51	7500	25.51	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20230808	20.0368	20.0368	19.41	19.805	8318	19.805	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230808	2.06	2.1	1.97	2.06	5500	2.06
ZIVOW.US	Zivo Bioscience Inc. Warrants	20230808	0.4649	0.4649	0.4649	0.4649	200	0.4649
ZKIN.US	ZK International Group Co. Ltd	20230808	0.579	0.609	0.575	0.599	9300	0.599	up	down	incorrect
ZLAB.US	Zai Lab Limited	20230808	25.21	25.63	23.77	24.19	845900	24.19	down	down	correct
ZM.US	Zoom Video Communications Inc	20230808	67.47	67.92	65.71	67.55	3562000	67.55	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20230808	25.2	25.87	25.05	25.4	374400	25.4	up	up	correct
ZS.US	Zscaler Inc	20230808	141.66	141.66	137.025	138.69	2532100	138.69	down	down	correct
ZUMZ.US	Zumiez Inc	20230808	18.58	18.7	18.21	18.36	259200	18.36	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20230808	12.12	18.71	11.9	18.71	1058309	18.71	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20230808	18.2	23.66	18.2	23.66	300	23.66	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20230808	0.36	0.3665	0.345	0.3463	165110	0.3463	down	up	incorrect
ZYXI.US	Zynex Inc	20230808	8.01	8.02	7.69	7.76	373013	7.76	down	down	correct