CollectAI

close-nasdaq_stocks

2023/08/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20230811	6.32	6.32	6.32	6.32	0	6.32
AACG.US	ATA Creativity Global	20230811	1.27	1.33	1.23	1.29	9200	1.29	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20230811	10.56	10.56	10.52	10.53	3400	10.53	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20230811	10.5	10.5	10.5	10.5	0	10.5
AACIW.US	Armada Acquisition Corp. I Warrant	20230811	0.0981	0.1	0.0976	0.0999	2400	0.0999	up	up	correct
AADI.US	Aadi Bioscience Inc	20230811	5.78	5.995	5.735	5.91	115100	5.91	up	up	correct
AAIDX.US	AAIDX	20230811	19.69	19.69	19.69	19.69	0	19.69
AAL.US	American Airlines Group Inc	20230811	15.66	15.75	15.56	15.65	16049800	15.65	down	up	incorrect
AAME.US	Atlantic American Corporation	20230811	1.7	1.9255	1.7	1.81	2893	1.7899	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20230811	14	14.04	12.1	12.39	4768600	12.39	down	down	correct
AAON.US	AAON Inc	20230811	94.17	95.06	93.975	94.62	228706	63.08	up	up	correct
AAPL.US	Apple Inc	20230811	177.32	178.62	176.55	177.79	51988100	177.79	up	up	correct
AATC.US	Image Sensing Systems Inc	20230811	4.7	5.28	4.7	5.28	50700	5.28	up	up	correct
ABCB.US	Ameris Bancorp	20230811	43.26	44.28	43.26	44.02	189100	44.02	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20230811	5.83	5.8801	5.72	5.76	2418187	5.76	down	down	correct
ABCM.US	Abcam plc	20230811	22.38	23.35	22.34	23.3	1894000	23.3	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20230811	2.95	3.03	2.94	2.99	28300	2.99	up	up	correct
ABIO.US	ARCA biopharma Inc	20230811	2.04	2.05	2.02	2.05	10400	2.05	up	up	correct
ABNB.US	Airbnb Inc	20230811	134.15	134.26	131.7	133.68	4372200	133.68	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20230811	6.99	7.32	6.86	7.14	388100	7.14	up	up	correct
ABR.US	PF	20230811	20.3501	20.445	20.25	20.27	4746	20.27	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20230811	1.69	1.78	1.67	1.68	407200	1.68	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20230811	2.06	2.07	2	2.04	407500	2.04	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20230811	2.17	2.17	2.03	2.06	45718	2.06	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20230811	26.6	27.54	26.56	27.37	1004400	27.37	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20230811	10.88	10.88	10.88	10.88	100	10.88
ACAHU.US	Atlantic Coastal Acquisition Corp	20230811	10.4	10.4	10.4	10.4	0	10.4
ACAHW.US	Atlantic Coastal Acquisition Corp	20230811	0.0153	0.0245	0.0066	0.0066	137873	0.0066	down	down	correct
ACAQ.US	UN	20230811	11.04	11.04	11.04	11.04	0	11.04
ACB.US	Aurora Cannabis Inc	20230811	0.548	0.558	0.5321	0.5321	3407578	0.5321	down	up	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20230811	11.15	11.15	11.15	11.15	100	11.15
ACCD.US	Accolade Inc	20230811	14.1	14.43	13.85	14.23	297582	14.23	up	up	correct
ACER.US	Acer Therapeutics Inc	20230811	0.7268	0.7379	0.71	0.7203	41587	0.7203	down	up	incorrect
ACET.US	Adicet Bio Inc	20230811	2.3	2.35	2.18	2.3	334900	2.3
ACGL.US	Arch Capital Group Ltd	20230811	76.55	76.78	76.15	76.6	1028100	76.6	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20230811	18.81	18.955	18.77	18.82	10700	18.82	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20230811	22.52	22.69	22.51	22.61	7700	22.61	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20230811	76.21	77.14	76.21	76.97	296600	76.97	up	up	correct
ACHL.US	Achilles Therapeutics plc	20230811	0.9804	1.01	0.95	0.99	149074	0.99	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20230811	5.38	5.38	5.27	5.31	33700	5.31	down	up	incorrect
ACIU.US	AC Immune SA	20230811	3.01	3.085	3	3.05	27300	3.05	up	up	correct
ACIW.US	ACI Worldwide Inc	20230811	23.35	23.61	23.31	23.51	319790	23.51	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20230811	170.33	173.02	166.49	167.11	713000	167.11	down	down	correct
ACMR.US	ACM Research Inc	20230811	13.6	13.92	13.455	13.51	491400	13.51	down	down	correct
ACNB.US	ACNB Corporation	20230811	33.97	34.34	33.815	34.11	22610	34.11	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20230811	16.25	17.11	16.25	16.96	5900	16.96	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20230811	8.32	8.45	8.21	8.22	373800	8.22	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20230811	0.92	0.92	0.8	0.88	186100	0.88	down	down	correct
ACST.US	Acasti Pharma Inc	20230811	2.34	2.42	2.33	2.42	5700	2.42	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20230811	28.77	29.11	28.69	28.96	133000	28.96	up	up	correct
ACTG.US	Acacia Research Corporation	20230811	3.76	3.93	3.76	3.81	242800	3.81	up	up	correct
ACVA.US	ACV Auctions Inc	20230811	15.5	16.01	15.47	15.88	1009300	15.88	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20230811	1.82	1.91	1.7	1.823	38700	1.823	up	up	correct
ADAG.US	Adagene Inc	20230811	1.3	1.34	1.28	1.34	6900	1.34	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20230811	0.84	0.85	0.805	0.81	543800	0.81	down	up	incorrect
ADBE.US	Adobe Inc	20230811	510.83	514.9	506.37	508.45	1929900	508.45	down	up	incorrect
ADC.US	PA	20230811	17.35	17.6518	17.35	17.51	7043	17.4198	up	up	correct
ADER.US	26 Capital Acquisition Corp	20230811	11.236	11.236	11.236	11.236	100	11.236
ADERU.US	26 Capital Acquisition Corp	20230811	10.8	10.8	10.8	10.8	0	10.8
ADERW.US	26 Capital Acquisition Corp	20230811	0.14	0.141	0.14	0.14	69776	0.14
ADES.US	Advanced Emissions Solutions Inc	20230811	2.08	2.24	2.05	2.14	122100	2.14	up	up	correct
ADI.US	Analog Devices Inc	20230811	183	184.45	182.02	183.21	2859400	183.21	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20230811	4.75	6.16	4.37	4.4	932841	4.4	down	down	correct
ADMA.US	ADMA Biologics Inc	20230811	4.35	4.49	4.305	4.48	2862300	4.48	up	down	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20230811	1.16	1.22	1.06	1.14	1255800	1.14	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20230811	0.73	0.83	0.64	0.782	530100	0.782	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20230811	0.096	0.12	0.08	0.1	60006	0.1	up	up	correct
ADOC.US	Edoc Acquisition Corp	20230811	11.25	11.29	11.24	11.25	5600	11.25
ADOCW.US	Edoc Acquisition Corp	20230811	0.0135	0.0135	0.0135	0.0135	500	0.0135
ADP.US	Automatic Data Processing Inc	20230811	250.26	253.37	250.08	252.82	926400	252.82	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20230811	6.34	6.45	6.19	6.3	1083400	6.3	down	down	correct
ADSK.US	Autodesk Inc	20230811	205.75	209	205.6	207.96	1167900	207.96	up	up	correct
ADTN.US	ADTRAN Inc	20230811	7.58	8.05	7.46	8.04	970481	7.9513	up	up	correct
ADTX.US	Aditxt Inc	20230811	0.34	0.34	0.32	0.328	2335	13.12	down	down	correct
ADUS.US	Addus HomeCare Corporation	20230811	93.82	95.28	93.82	94.46	119700	94.46	up	up	correct
ADV.US	Advantage Solutions Inc	20230811	2.6	2.84	2.575	2.79	804100	2.79	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20230811	1.91	1.981	1.81	1.89	426200	1.89	down	down	correct
ADVWW.US	Advantage Solutions Inc	20230811	0.19	0.2475	0.19	0.22	3102	0.22	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20230811	0.55	0.568	0.542	0.566	15400	0.566	up	up	correct
ADXS.US	Advaxis Inc	20230811	1.23	1.23	1.1	1.14	3813	1.14	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20230811	10.53	10.53	10.53	10.53	0	10.53
AEHL.US	Antelope Enterprise Holdings Limited	20230811	0.75	0.87	0.75	0.83	730500	0.83	up	up	correct
AEHR.US	Aehr Test Systems	20230811	48	48.29	45.53	45.69	770700	45.69	down	down	correct
AEI.US	Alset EHome International Inc	20230811	1.48	1.489	1.417	1.439	29400	1.439	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20230811	112.91	113.73	111.65	111.86	190806	111.7582	down	down	correct
AEL.US	PB	20230811	22.86	23.15	22.86	23.15	9728	22.7359	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20230811	0.33	0.35	0.32	0.34	77500	0.34	up	up	correct
AEP.US	American Electric Power Company Inc	20230811	81.14	81.58	80.77	81.11	2067300	81.11	down	up	incorrect
AEPPZ.US	American Electric Power Company Inc	20230811	47.87	48.16	47.64	47.64	602300	47.64	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20230811	0.61	0.61	0.58	0.6	13300	0.6	down	down	correct
AEYE.US	AudioEye Inc	20230811	5.5	5.63	5.01	5.14	54400	5.14	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20230811	2.88	3	2.88	2.96	4400	2.96	up	up	correct
AFBI.US	Affinity Bancshares Inc	20230811	13.9	13.9	13.9	13.9	172	13.9
AFCG.US	AFC Gamma Inc	20230811	13.12	13.31	12.88	12.91	82200	12.91	down	down	correct
AFIB.US	Acutus Medical Inc	20230811	0.622	0.659	0.6	0.604	175600	0.604	down	down	correct
AFMD.US	Affimed N.V	20230811	0.551	0.57	0.523	0.552	544000	0.552	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20230811	14.72	15.31	14.61	15.16	7241100	15.16	up	down	incorrect
AFYA.US	Afya Limited	20230811	15.44	15.6	15.06	15.28	171600	15.28	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20230811	0.861	0.896	0.855	0.87	117600	0.87	up	down	incorrect
AGEN.US	Agenus Inc	20230811	1.31	1.37	1.28	1.35	2831100	1.35	up	up	correct
AGFY.US	Agrify Corporation	20230811	2.615	2.687	2.43	2.56	29500	2.56	down	up	incorrect
AGIL.US	AgileThought Inc	20230811	0.69	0.736	0.69	0.72	7900	0.72	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20230811	26.75	27.08	26.52	26.66	274700	26.66	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20230811	0.478	0.525	0.478	0.5	291200	0.5	up	up	correct
AGMH.US	AGM Group Holdings Inc	20230811	1.67	1.689	1.67	1.689	1200	1.689	up	up	correct
AGNC.US	AGNC Investment Corp	20230811	9.96	9.97	9.82	9.85	7796300	9.85	down	down	correct
AGNCM.US	AGNC Investment Corp	20230811	22.6	23	22.6	22.86	14700	22.86	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20230811	25.36	25.58	25.36	25.36	8100	25.36
AGNCO.US	AGNC Investment Corp	20230811	23.24	23.27	23.15	23.26	14200	23.26	up	up	correct
AGNCP.US	AGNC Investment Corp.	20230811	20.94	21.12	20.93	21.07	23700	21.07	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20230811	0.124	0.148	0.124	0.133	6375100	0.133	up	up	correct
AGRX.US	Agile Therapeutics Inc	20230811	2.25	2.25	2.15	2.21	30100	2.21	down	down	correct
AGYS.US	Agilysys Inc	20230811	71.49	71.57	69.9	70.08	102400	70.08	down	up	incorrect
AHCO.US	AdaptHealth Corp	20230811	13.98	14.06	13.85	13.88	1269700	13.88	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20230811	0.92	0.92	0.833	0.857	3900	0.857	down	down	correct
AIHS.US	Senmiao Technology Limited	20230811	0.55	0.55	0.517	0.517	1800	0.517	down	down	correct
AIP.US	Arteris Inc. Common Stock	20230811	6.91	7.06	6.826	6.87	143700	6.87	down	down	correct
AIRG.US	Airgain Inc	20230811	4.5	4.538	4.08	4.37	91700	4.37	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20230811	7.78	8.87	7.68	7.72	246100	7.72	down	down	correct
AIRT.US	Air T Inc	20230811	19.42	22.95	19.42	22.44	14000	22.44	up	up	correct
AIRTP.US	Air T Inc	20230811	22.1	22.1	22.1	22.1	700	22.1
AKAM.US	Akamai Technologies Inc	20230811	103.94	104.52	103.15	104.34	1383700	104.34	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20230811	1.38	1.41	1.23	1.26	3452200	1.26	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20230811	46.11	48.46	46.03	47.55	992100	47.55	up	up	correct
AKTS.US	Akoustis Technologies Inc	20230811	1.92	2.01	1.86	1.96	567300	1.96	up	up	correct
AKTX.US	Akari Therapeutics Plc	20230811	0.26	0.26	0.2395	0.2496	11770	4.992	down	down	correct
AKU.US	Akumin Inc	20230811	0.151	0.16	0.122	0.13	752500	0.13	down	down	correct
AKYA.US	Akoya Biosciences Inc	20230811	5.93	6.12	5.93	6.03	183300	6.03	up	up	correct
ALCO.US	Alico Inc	20230811	24.66	24.75	24.59	24.63	33600	24.63	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20230811	7.55	7.79	7.5	7.69	325200	7.69	up	up	correct
ALEC.US	Alector Inc	20230811	7.58	7.75	7.44	7.46	1314200	7.46	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20230811	39.86	40.19	39.22	39.27	1151800	39.27	down	down	correct
ALGN.US	Align Technology Inc	20230811	343.9	354.56	342.2	352.88	517100	352.88	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20230811	0.989	0.994	0.95	0.964	30300	0.964	down	down	correct
ALGT.US	Allegiant Travel Company	20230811	107.18	108.21	104.05	104.29	235200	103.69	down	down	correct
ALHC.US	Alignment Healthcare Inc	20230811	6.45	6.635	6.44	6.56	303900	6.56	up	up	correct
ALIM.US	Alimera Sciences Inc	20230811	3.46	3.46	3.22	3.29	7600	3.29	down	down	correct
ALKS.US	Alkermes plc	20230811	27.77	28.13	27.51	28.03	1665600	28.03	up	up	correct
ALKT.US	Alkami Technology Inc	20230811	15.14	15.576	15.06	15.21	179300	15.21	up	down	incorrect
ALLK.US	Allakos Inc	20230811	4.45	4.53	4.22	4.22	704900	4.22	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20230811	4.17	4.28	4.12	4.2	972500	4.2	up	up	correct
ALLT.US	Allot Ltd	20230811	2.43	2.46	2.4	2.43	8400	2.43
ALNY.US	Alnylam Pharmaceuticals Inc	20230811	184.11	187.45	184.11	185.79	358800	185.79	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20230811	10.68	10.68	10.68	10.68	0	10.68
ALOT.US	AstroNova Inc	20230811	14.5	14.53	14.3	14.53	8200	14.53	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20230811	13.38	13.78	13.38	13.58	122400	13.58	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20230811	1.4	1.44	1.33	1.43	213100	1.43	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20230811	60.99	61.78	60.25	61.01	392200	61.01	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20230811	1.7	1.75	1.69	1.728	13300	1.728	up	up	correct
ALRS.US	Alerus Financial Corporation	20230811	19.46	19.46	18.85	19.28	41574	19.28	down	up	incorrect
ALT.US	Altimmune Inc	20230811	3.05	3.355	3	3.01	2166600	3.01	down	down	correct
ALTO.US	Alto Ingredients Inc	20230811	4.3	4.35	4.22	4.26	718500	4.26	down	up	incorrect
ALTR.US	Altair Engineering Inc	20230811	61.37	62.88	61.225	62.63	289700	62.63	up	up	correct
ALTU.US	Altitude Acquisition Corp	20230811	10	10.02	10	10	400	10
ALTUU.US	Altitude Acquisition Corp	20230811	10.04	10.04	10.04	10.04	0	10.04
ALTUW.US	Altitude Acquisition Corp	20230811	0.052	0.052	0.045	0.045	600	0.045	down	down	correct
ALVR.US	AlloVir Inc	20230811	2.9	2.96	2.86	2.91	266100	2.91	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20230811	4.94	5.22	4.75	5.06	119800	5.06	up	up	correct
ALYA.US	Alithya Group Inc	20230811	1.93	1.93	1.81	1.86	11700	1.86	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20230811	0.371	0.387	0.352	0.36	264000	0.36	down	down	correct
AMAL.US	Amalgamated Financial Corp	20230811	19.32	19.51	19.32	19.46	124100	19.46	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20230811	10.73	10.8	10.7	10.795	22500	10.795	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20230811	10.7	10.7	10.7	10.7	0	10.7
AMAOW.US	American Acquisition Opportunity Inc	20230811	0.0321	0.0478	0.032	0.0402	3956	0.0402	up	up	correct
AMAT.US	Applied Materials Inc	20230811	142.22	142.47	138.53	138.83	5193238	138.5295	down	down	correct
AMBA.US	Ambarella Inc	20230811	72	72.76	71.24	71.89	273900	71.89	down	up	incorrect
AMCX.US	AMC Networks Inc	20230811	12.6	12.87	12.52	12.55	365700	12.55	down	down	correct
AMD.US	Advanced Micro Devices Inc	20230811	108.85	109.07	106.48	107.57	55667745	107.57	down	down	correct
AMED.US	Amedisys Inc	20230811	92	92.46	91.85	92.35	794400	92.35	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20230811	39.03	39.53	38.67	38.99	98400	38.99	down	down	correct
AMGN.US	Amgen Inc	20230811	261.7	264.11	260.83	262.51	1560600	260.4002	up	up	correct
AMKR.US	Amkor Technology Inc	20230811	26.36	26.59	26.14	26.27	623300	26.27	down	down	correct
AMNB.US	American National Bankshares Inc	20230811	42.38	43.15	42.38	43.14	50700	43.14	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20230811	32.3	32.36	31.85	32.25	68932	32.2203	down	down	correct
AMPG.US	AmpliTech Group Inc	20230811	2.12	2.167	2.12	2.167	12200	2.167	up	up	correct
AMPGW.US	AmpliTech Group Inc	20230811	0.402	0.402	0.402	0.402	100	0.402
AMPH.US	Amphastar Pharmaceuticals Inc	20230811	53.41	55.41	51.43	54.69	498500	54.69	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20230811	10.98	11.57	10.97	11.35	429000	11.35	up	down	incorrect
AMRK.US	A	20230811	36.52	37.505	36.22	36.51	159800	36.51	down	down	correct
AMRN.US	Amarin Corporation plc	20230811	1.11	1.13	1.09	1.11	1926300	1.11
AMRS.US	Amyris Inc	20230811	0.12	0.2	0.1	0.14	666949600	0.14	up	up	correct
AMSC.US	American Superconductor Corporation	20230811	9.46	9.58	8.65	8.77	2943000	8.77	down	down	correct
AMSF.US	AMERISAFE Inc	20230811	52.71	53.08	52.52	52.66	40900	52.66	down	down	correct
AMST.US	Amesite Inc	20230811	3.77	3.923	3.74	3.74	4300	3.74	down	down	correct
AMSWA.US	American Software Inc	20230811	11.08	11.29	11.08	11.28	139000	11.28	up	up	correct
AMTB.US	Amerant Bancorp Inc	20230811	20.23	20.41	20.07	20.16	44100	20.07	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20230811	0.29	0.31	0.275	0.278	50900	0.278	down	down	correct
AMTX.US	Aemetis Inc	20230811	6.84	7.02	6.76	6.87	249800	6.87	up	up	correct
AMWD.US	American Woodmark Corporation	20230811	75.32	75.58	74.78	75.24	58100	75.24	down	down	correct
AMZN.US	Amazon.com Inc	20230811	137.4	139.33	137	138.41	42832100	138.41	up	up	correct
ANAB.US	AnaptysBio Inc	20230811	17.97	19.04	17.97	19.01	120100	19.01	up	up	correct
ANDE.US	The Andersons Inc	20230811	52.43	52.605	51.87	52.34	200583	52.34	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20230811	2.98	2.98	2.88	2.9	4500	2.9	down	down	correct
ANGI.US	Angi Inc	20230811	2.55	2.61	2.39	2.53	1565000	2.53	down	up	incorrect
ANGO.US	AngioDynamics Inc	20230811	8.12	8.36	8.12	8.34	323900	8.34	up	up	correct
ANIK.US	Anika Therapeutics Inc	20230811	18.59	18.86	18.29	18.38	146100	18.38	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20230811	60.57	62.92	57.75	62.65	295412	62.65	up	up	correct
ANIX.US	Anixa Biosciences Inc	20230811	3.64	3.94	3.63	3.73	60800	3.73	up	down	incorrect
ANNX.US	Annexon Inc	20230811	3.34	3.35	3.19	3.31	172600	3.31	down	down	correct
ANSS.US	ANSYS Inc	20230811	294.98	301.74	294	301.21	346000	301.21	up	up	correct
ANTE.US	AirNet Technology Inc	20230811	1.17	1.19	1.16	1.18	1700	1.18	up	down	incorrect
ANY.US	Sphere 3D Corp	20230811	2.06	2.12	2	2.05	49700	2.05	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20230811	10.31	10.31	10.31	10.31	0	10.31
ANZUU.US	Anzu Special Acquisition Corp I	20230811	10.35	10.35	10.31	10.31	600	10.31	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20230811	34.08	34.34	32.17	32.47	233000	32.47	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20230811	9.28	9.67	9.28	9.45	34500	9.45	up	up	correct
APA.US	APA Corporation	20230811	44.15	45.44	44	44.88	4154400	44.88	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20230811	10.93	10.93	10.93	10.93	0	10.93
APDN.US	Applied DNA Sciences Inc	20230811	1.68	1.71	1.53	1.56	89700	1.56	down	down	correct
APEI.US	American Public Education Inc	20230811	5.77	5.84	5.5	5.77	85000	5.77
API.US	Agora Inc	20230811	2.93	2.96	2.87	2.9	273369	2.9	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20230811	27.03	33.299	26.9	32.39	15897600	32.39	up	up	correct
APLT.US	Applied Therapeutics Inc	20230811	1.57	1.66	1.42	1.51	548500	1.51	down	up	incorrect
APM.US	Aptorum Group Limited	20230811	1.982	1.997	1.933	1.988	3800	1.988	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20230811	10.32	10.32	10.32	10.32	0	10.32
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20230811	10.31	10.31	10.31	10.31	0	10.31
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20230811	0.0021	0.0027	0.001	0.0027	17325	0.0027	up	up	correct
APOG.US	Apogee Enterprises Inc	20230811	49.96	50.47	49.71	50.3	120400	50.3	up	up	correct
APP.US	AppLovin Corporation	20230811	37.2	39.57	37.105	38.89	7701100	38.89	up	up	correct
APPF.US	AppFolio Inc	20230811	171.84	176.43	171.75	172.44	145900	172.44	up	up	correct
APPH.US	AppHarvest Inc	20230811	0.0801	0.0888	0.075	0.083	920872	0.083	up	up	correct
APPN.US	Appian Corporation	20230811	47.07	48	46.956	47.96	134500	47.96	up	down	incorrect
APPS.US	Digital Turbine Inc	20230811	9.31	9.37	9.18	9.2	1272800	9.2	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20230811	4.099	4.099	3.93	3.995	8600	3.995	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20230811	10.43	10.43	10.43	10.43	0	10.43
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20230811	0.1076	0.1076	0.1076	0.1076	4	0.1076
APTO.US	Aptose Biosciences Inc	20230811	4.05	4.39	3.81	4.35	39700	4.35	up	down	incorrect
APTX.US	Aptinyx Inc	20230811	0.0712	0.0737	0.0712	0.0721	6289	0.0721	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20230811	0.477	0.489	0.45	0.467	79700	0.467	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20230811	1.76	1.82	1.72	1.75	10200	1.75	down	down	correct
APYX.US	Apyx Medical Corporation	20230811	3.56	5.2	3.56	5.05	1003500	5.05	up	up	correct
AQB.US	AquaBounty Technologies Inc	20230811	0.285	0.285	0.266	0.269	512800	0.269	down	down	correct
AQMS.US	Aqua Metals Inc	20230811	1.16	1.18	1.14	1.17	315600	1.17	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20230811	1.93	1.96	1.88	1.94	234900	1.94	up	up	correct
ARAV.US	Aravive Inc	20230811	0.217	0.223	0.211	0.211	3119400	0.211	down	down	correct
ARAY.US	Accuray Incorporated	20230811	3.12	3.22	3.01	3.08	2572600	3.08	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20230811	2.74	2.83	2.616	2.82	73200	2.82	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20230811	0.2629	0.2975	0.2602	0.2974	1319	0.2974	up	up	correct
ARBG.US	Aequi Acquisition Corp	20230811	10.24	10.24	10.24	10.24	0	10.24
ARBGU.US	Aequi Acquisition Corp	20230811	10.26	10.26	10.26	10.26	0	10.26
ARBK.US	Argo Blockchain plc American Depositary Shares	20230811	1.45	1.45	1.36	1.43	113100	1.43	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20230811	7.354	7.4	7.073	7.18	4500	7.18	down	down	correct
ARCB.US	ArcBest Corporation	20230811	108.71	109.35	107.5	108.22	285800	108.22	down	down	correct
ARCC.US	Ares Capital Corporation	20230811	19.56	19.62	19.51	19.54	1931000	19.54	down	up	incorrect
ARCE.US	Arco Platform Limited	20230811	13.75	13.85	13.65	13.69	3033300	13.69	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20230811	28.9	29.19	27.66	27.77	355100	27.77	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20230811	0.158	0.175	0.1505	0.17	155179	0.17	up	up	correct
ARDX.US	Ardelyx Inc	20230811	4.04	4.12	3.96	4.01	2451600	4.01	down	down	correct
AREC.US	American Resources Corporation	20230811	1.75	1.77	1.724	1.75	99900	1.75
ARGO.US	PA	20230811	22.53	22.78	22.53	22.78	5077	22.78	up	up	correct
ARGX.US	argenx SE	20230811	499.15	503.55	493.34	493.5	259500	493.5	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20230811	12.27	12.33	11.55	11.75	969700	11.75	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20230811	10.7	10.7	10.7	10.7	0	10.7
ARKO.US	Arko Corp	20230811	8.3	8.34	8.18	8.24	163500	8.21	down	down	correct
ARKOW.US	Arko Corp	20230811	1.39	1.39	1.39	1.39	100	1.39
ARKR.US	Ark Restaurants Corp	20230811	17.82	17.82	17.82	17.82	200	17.82
ARLP.US	Alliance Resource Partners L.P	20230811	19.79	20	19.61	19.79	290400	19.79
AROW.US	Arrow Financial Corporation	20230811	19.29	19.5	19.23	19.4	42700	19.4	up	up	correct
ARQQ.US	Arqit Quantum Inc	20230811	1	1.12	1	1.08	1482000	1.08	up	down	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20230811	0.37	0.37	0.37	0.37	7589	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20230811	9.28	9.56	8.82	8.96	695500	8.96	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20230811	10.52	10.52	10.52	10.52	1100	10.52
ARRWU.US	Arrowroot Acquisition Corp	20230811	10.65	10.65	10.65	10.65	400	10.65
ARRWW.US	Arrowroot Acquisition Corp	20230811	0.2021	0.2021	0.2021	0.2021	2465	0.2021
ARRY.US	Array Technologies Inc	20230811	22.64	23.71	22.47	23.59	5040700	23.59	up	down	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20230811	10.68	10.68	10.68	10.68	0	10.68
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20230811	0.0628	0.0628	0.0611	0.0611	0	0.0611	down	down	correct
ARTL.US	Artelo Biosciences Inc	20230811	1.955	1.955	1.86	1.915	14100	1.915	down	down	correct
ARTNA.US	Artesian Resources Corporation	20230811	45.84	46.5999	45.84	46.47	52033	46.1888	up	down	incorrect
ARTW.US	Art's	20230811	2.718	2.75	2.67	2.75	4363	2.75	up	up	correct
ARVL.US	Arrival	20230811	1.99	2.1	1.95	2	172600	2	up	down	incorrect
ARVN.US	Arvinas Inc	20230811	24.55	25.34	24.01	24.92	260400	24.92	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20230811	28.79	29.19	28.56	28.85	667700	28.85	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20230811	10.66	10.66	10.66	10.66	0	10.66
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20230811	20.58	20.58	20.58	20.58	0	20.58
ASLE.US	AerSale Corporation	20230811	10.64	11.01	10.59	10.98	772900	10.98	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20230811	2.175	2.19	2.07	2.17	4900	2.17	down	down	correct
ASMB.US	Assembly Biosciences Inc	20230811	1.06	1.0725	1	1.05	119614	1.05	down	down	correct
ASML.US	ASML Holding N.V	20230811	666.8	670.01	661.27	661.78	800300	661.78	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20230811	54.81	55.35	54.41	55.19	885049	55.19	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20230811	10.78	10.78	10.78	10.78	200	10.78
ASPAU.US	Abri SPAC I Inc Unit	20230811	10.75	10.75	10.75	10.75	0	10.75
ASPS.US	Altisource Portfolio Solutions S.A	20230811	4.5	4.68	4.3	4.33	95400	4.33	down	down	correct
ASPU.US	Aspen Group Inc	20230811	0.16	0.16	0.148	0.1595	11087	0.1595	down	down	correct
ASRT.US	Assertio Holdings Inc	20230811	3.12	3.3	3.12	3.3	2479200	3.3	up	up	correct
ASRV.US	AmeriServ Financial Inc	20230811	3.24	3.28	3.13	3.28	5000	3.28	up	down	incorrect
ASTC.US	Astrotech Corporation	20230811	11.58	11.93	11.37	11.67	2400	11.67	up	up	correct
ASTE.US	Astec Industries Inc	20230811	52.36	52.86	52.22	52.8	46300	52.8	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20230811	7.06	7.37	6.93	6.95	1209600	6.9015	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20230811	1.14	1.275	1.14	1.23	79964	1.23	up	up	correct
ASTR.US	Astra Space Inc	20230811	0.318	0.318	0.302	0.31	1293400	0.31	down	down	correct
ASTS.US	AST SpaceMobile Inc	20230811	4.23	4.29	4.17	4.25	1361600	4.25	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20230811	1.15	1.2095	1.1	1.15	11183	1.15
ASUR.US	Asure Software Inc	20230811	13.19	13.56	13.15	13.52	93931	13.52	up	up	correct
ASYS.US	Amtech Systems Inc	20230811	8.61	9.01	8.61	8.89	59900	8.89	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20230811	1.72	1.73	1.68	1.68	359200	1.68	down	down	correct
ATCOL.US	Atlas Corp	20230811	23.49	23.49	23.49	23.49	500	23.49
ATEC.US	Alphatec Holdings Inc	20230811	15.05	15.25	14.67	14.9	1384600	14.9	down	down	correct
ATER.US	Aterian Inc	20230811	0.337	0.44	0.33	0.438	4211100	0.438	up	up	correct
ATEX.US	Anterix Inc	20230811	33.56	33.95	33.46	33.79	183200	33.79	up	up	correct
ATHA.US	Athira Pharma Inc	20230811	3.02	3.02	2.8	2.81	191400	2.81	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20230811	2.86	2.86	2.86	2.86	600	2.86
ATHX.US	Athersys Inc	20230811	0.5	0.5	0.42	0.44	453000	0.44	down	down	correct
ATIF.US	ATIF Holdings Limited	20230811	1.514	1.514	1.514	1.514	100	1.514
ATLC.US	Atlanticus Holdings Corporation	20230811	36.71	37.5	35.42	35.78	15400	35.78	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20230811	22.61	22.839	22.61	22.839	300	22.839	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20230811	21.43	21.63	21.4	21.6	1100	21.6	up	up	correct
ATLO.US	Ames National Corporation	20230811	19.17	19.25	18.93	19.01	15900	19.01	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20230811	0.07	0.07	0.06	0.07	1200	0.07
ATNF.US	180 Life Sciences Corp	20230811	0.681	0.75	0.681	0.723	270000	0.723	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20230811	0.0096	0.0096	0.0096	0.0096	7794	0.0096
ATNI.US	ATN International Inc	20230811	37.7	38.44	37.7	38.23	33200	38.23	up	up	correct
ATOM.US	Atomera Incorporated	20230811	7.06	7.358	6.7	6.74	227900	6.74	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20230811	1.04	1.08	1.01	1.05	380200	1.05	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20230811	2.14	2.15	1.985	2.09	708200	2.09	down	down	correct
ATRC.US	AtriCure Inc	20230811	50.88	52.04	50.88	51.72	206600	51.72	up	up	correct
ATRI.US	Atrion Corporation	20230811	536.99	536.99	536.99	536.99	1431	536.99
ATRO.US	Astronics Corporation	20230811	17.03	17.36	16.86	16.96	110400	16.96	down	down	correct
ATSG.US	Air Transport Services Group Inc	20230811	22.78	22.88	22.38	22.63	905400	22.63	down	down	correct
ATVI.US	Activision Blizzard Inc	20230811	91.3	91.31	90.93	91.21	6908600	91.21	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20230811	1.07	1.07	1.01	1.06	21300	1.06	down	down	correct
ATXS.US	Astria Therapeutics Inc	20230811	8.29	8.62	8.29	8.5	179500	8.5	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20230811	32.3	32.68	32.22	32.53	230000	32.53	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20230811	21.88	21.98	21.4	21.4	11030	20.9614	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20230811	22.01	22.01	22.01	22.01	100	22.01
AUDC.US	AudioCodes Ltd	20230811	11.06	11.21	11.02	11.21	33002	11.0214	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20230811	4.58	4.77	4.4	4.47	237500	4.47	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20230811	9.75	9.75	8.78	9.319	19500	9.319	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20230811	9.46	9.675	9.4	9.5	1994900	9.5	up	down	incorrect
AUR.US	Aurora Innovation Inc	20230811	3.16	3.49	3.09	3.45	9422600	3.45	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20230811	10.57	11.195	10.44	10.71	72800	10.71	up	down	incorrect
AURC.US	Aurora Acquisition Corp	20230811	36.44	37.756	34	35.87	65200	35.87	down	down	correct
AURCU.US	Aurora Acquisition Corp	20230811	38.02	38.02	38	38	700	38	down	down	correct
AURCW.US	Aurora Acquisition Corp	20230811	0.19	0.2092	0.18	0.18	35988	0.18	down	down	correct
AUROW.US	Aurora Innovation Inc	20230811	0.55	0.56	0.55	0.56	5321	0.56	up	up	correct
AUTL.US	Autolus Therapeutics plc	20230811	2.86	2.895	2.76	2.76	224600	2.76	down	down	correct
AUUD.US	Auddia Inc	20230811	0.387	0.4	0.38	0.399	153600	0.399	up	up	correct
AUUDW.US	Auddia Inc	20230811	0.065	0.065	0.06	0.06	1500	0.06	down	down	correct
AUVI.US	Applied UV Inc	20230811	0.702	0.797	0.689	0.78	896100	0.78	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20230811	4.31	4.32	3.65	4	10000	4	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20230811	1.8	1.91	1.732	1.84	131500	1.84	up	up	correct
AVAV.US	AeroVironment Inc	20230811	97.01	97.01	95.24	95.66	86000	95.66	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20230811	13.92	15.3	13.81	14.55	1626600	14.55	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20230811	10.21	10.41	10.17	10.29	1287100	10.29	up	down	incorrect
AVGO.US	Broadcom Inc	20230811	834.01	836.4	823.48	829.76	2032300	829.76	down	down	correct
AVGR.US	Avinger Inc	20230811	0.583	0.648	0.501	0.582	199300	0.582	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20230811	10.7	10.7	10.7	10.7	0	10.7
AVID.US	Avid Technology Inc	20230811	26.6	26.8	26.54	26.66	2508200	26.66	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20230811	3.4	3.52	3.38	3.41	202171	3.41	up	up	correct
AVNW.US	Aviat Networks Inc	20230811	29.93	30.17	29.8	30.03	30300	30.03	up	up	correct
AVO.US	Mission Produce Inc	20230811	11.25	11.54	11.2	11.52	102085	11.52	up	up	correct
AVPT.US	Avepoint Inc	20230811	5.93	6.115	5.93	6.06	714900	6.06	up	up	correct
AVPTW.US	AVPTW	20230811	0.9	0.909	0.7936	0.8701	10325	0.8701	down	down	correct
AVRO.US	AVROBIO Inc	20230811	1.57	1.61	1.53	1.56	1096600	1.56	down	up	incorrect
AVT.US	Avnet Inc	20230811	45.86	46.19	45.74	45.83	386900	45.83	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20230811	15.06	15.34	14.805	15.31	41400	15.31	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20230811	0.137	0.145	0.122	0.128	5567200	0.128	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20230811	8.94	9.01	8.68	8.82	568300	8.82	down	down	correct
AWH.US	Aspira Women's Health Inc	20230811	3.11	3.49	3.11	3.45	88350	3.45	up	up	correct
AWRE.US	Aware Inc	20230811	1.57	1.58	1.5	1.53	18400	1.53	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20230811	6.72	7.25	6.48	7.05	16800	7.05	up	up	correct
AXGN.US	AxoGen Inc	20230811	6.19	6.34	5.97	6.07	322000	6.07	down	up	incorrect
AXLA.US	Axcella Health Inc	20230811	0.17	0.176	0.165	0.166	89700	0.166	down	down	correct
AXNX.US	Axonics Inc	20230811	56.61	58.59	56.42	58.53	292400	58.53	up	down	incorrect
AXON.US	Axon Enterprise Inc	20230811	203.18	211.89	202.32	211.23	1419500	211.23	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20230811	70.5	70.8	69.12	69.6	776400	69.6	down	down	correct
AXTI.US	AXT Inc	20230811	2.66	2.66	2.59	2.6	179000	2.6	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20230811	22.74	22.85	22.48	22.67	272100	22.67	down	down	correct
AYRO.US	Ayro Inc	20230811	0.64	0.6699	0.6	0.6211	163083	0.6211	down	down	correct
AYTU.US	Aytu Biopharma Inc	20230811	1.72	1.77	1.7	1.73	24000	1.73	up	up	correct
AZN.US	AstraZeneca PLC	20230811	69.7	70.58	69.54	70.37	3549700	70.37	up	up	correct
AZPN.US	Aspen Technology Inc	20230811	189.36	190.63	187.53	189.76	102800	189.76	up	up	correct
AZYO.US	Aziyo Biologics Inc	20230811	1.281	1.41	1.281	1.38	6100	1.38	up	up	correct
BAC.US	PQ	20230811	17.97	18	17.86	17.91	44719	17.91	down	down	correct
BAND.US	Bandwidth Inc	20230811	13.88	14.145	13.69	13.74	194300	13.74	down	down	correct
BANF.US	BancFirst Corporation	20230811	99.3	99.65	98.85	98.97	50800	98.97	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20230811	26.5	26.5	26.5	26.5	0	26.5
BANR.US	Banner Corporation	20230811	46.76	47.71	46.7	46.89	112400	46.89	up	up	correct
BANX.US	StoneCastle Financial Corp	20230811	16.47	16.7	16.4	16.6	14400	16.6	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20230811	6.38	6.5	6.21	6.34	7300	6.34	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20230811	14.8	15.27	14.8	15.18	110600	15.18	up	up	correct
BATRA.US	The Liberty Braves Group	20230811	45.86	46.27	45.51	46.14	78900	46.14	up	up	correct
BATRK.US	The Liberty Braves Group	20230811	37.3	38.38	37.27	38.2	309600	38.2	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20230811	8.13	8.23	8.12	8.15	32700	8.15	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20230811	1.12	1.12	1.09	1.09	55000	1.09	down	down	correct
BBI.US	Brickell Biotech Inc	20230811	0.629	0.6499	0.612	0.62	19288	0.62	down	down	correct
BBIG.US	Vinco Ventures Inc	20230811	0.2	0.33	0.19	0.22	54500	0.22	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20230811	32.29	32.37	30.71	31.07	1238300	31.07	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20230811	1.3	1.34	1.28	1.28	27400	1.28	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20230811	2.3	2.54	2.1	2.1	2000	2.1	down	down	correct
BBSI.US	Barrett Business Services Inc	20230811	94	94.3275	93.785	94.15	15154	93.8529	up	up	correct
BCAB.US	BioAtla Inc	20230811	2.67	2.73	2.65	2.67	122700	2.67
BCBP.US	BCB Bancorp Inc	20230811	12.28	12.35	12.19	12.26	27141	12.26	down	down	correct
BCDA.US	BioCardia Inc	20230811	0.95	0.95	0.87	0.89	24500	0.89	down	down	correct
BCEL.US	Atreca Inc	20230811	0.85	0.85	0.5	0.558	2345200	0.558	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20230811	1.59	1.6473	1.53	1.62	264003	1.62	up	up	correct
BCML.US	BayCom Corp	20230811	20.1	20.21	19.93	20.12	19087	20.12	up	up	correct
BCOV.US	Brightcove Inc	20230811	3.9	4.09	3.9	4	49900	4	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20230811	7.25	7.25	7.25	7.25	1700	7.25
BCPC.US	Balchem Corporation	20230811	139.01	139.9	137.75	137.92	58900	137.92	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20230811	7.04	7.18	6.91	6.97	1986800	6.97	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20230811	10.67	10.67	10.67	10.67	0	10.67
BCTX.US	BriaCell Therapeutics Corp	20230811	6.95	7.1394	6.88	6.97	45165	6.97	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20230811	2.5499	2.62	2.5	2.56	23383	2.56	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20230811	22.47	22.76	21.95	22.5	169700	22.5	up	up	correct
BDSX.US	Biodesix Inc	20230811	1.23	1.4	1.23	1.39	56400	1.39	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20230811	3.35	3.51	3.33	3.33	271940	3.33	down	down	correct
BEAM.US	Beam Therapeutics Inc	20230811	25.1	25.66	25.06	25.55	578500	25.55	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20230811	2.68	2.68	2.5	2.575	26500	2.575	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20230811	0.349	0.42	0.3298	0.42	4289	0.42	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20230811	82.32	83.71	81.87	82.02	634300	82.02	down	down	correct
BEEM.US	Beam Global	20230811	9.55	9.7	9.206	9.38	274200	9.38	down	up	incorrect
BEEMW.US	Beam Global	20230811	4.26	5.16	3.88	5	3577	5	up	up	correct
BELFA.US	Bel Fuse Inc	20230811	49	49.99	49	49	2700	49
BELFB.US	Bel Fuse Inc	20230811	48.73	50.08	48.73	49.62	131200	49.62	up	down	incorrect
BFC.US	Bank First Corporation	20230811	83.48	83.79	83.26	83.52	13700	83.52	up	up	correct
BFI.US	BurgerFi International Inc	20230811	1.76	1.87	1.71	1.82	38600	1.82	up	up	correct
BFIIW.US	BurgerFi International LLC	20230811	0.17	0.186	0.17	0.1801	18906	0.1801	up	down	incorrect
BFIN.US	BankFinancial Corporation	20230811	8.52	8.75	8.51	8.7	22700	8.7	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20230811	10.56	10.89	9.37	10.35	45600	10.35	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20230811	0.0516	0.06	0.05	0.06	4730	0.06	up	up	correct
BFST.US	Business First Bancshares Inc	20230811	21.07	21.33	20.86	21.05	126800	20.93	down	down	correct
BGCP.US	BGC Partners Inc	20230811	5.07	5.16	5.04	5.13	898253	5.1197	up	down	incorrect
BGFDX.US	BGFDX	20230811	21.55	21.55	21.55	21.55	0	21.55
BGFLX.US	BGFLX	20230811	21.52	21.52	21.52	21.52	0	21.52
BGFTX.US	BGFTX	20230811	21.48	21.48	21.48	21.48	0	21.48
BGFV.US	Big 5 Sporting Goods Corporation	20230811	8.43	8.64	8.37	8.61	117302	8.61	up	down	incorrect
BGFVX.US	BGFVX	20230811	22.43	22.43	22.43	22.43	0	22.43
BGNE.US	BeiGene Ltd	20230811	193.21	198.92	193.21	197.68	78600	197.68	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20230811	10.45	10.45	10.45	10.45	0	10.45
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20230811	1.19	1.21	1.14	1.2	20700	1.2	up	up	correct
BHF.US	Brighthouse Financial Inc	20230811	49.61	50.44	49.14	50.05	470600	50.05	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20230811	23.46	23.55	23.4	23.5	8700	23.5	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20230811	14.7	14.87	14.65	14.71	8900	14.71	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20230811	16.88	17.3	16.85	16.85	29000	16.85	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20230811	24.02	24.03	23.755	23.87	12800	23.87	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20230811	22.6	22.6	22.25	22.48	22700	22.48	down	down	correct
BIDU.US	Baidu Inc	20230811	139.02	139.2	136.15	137.91	2255300	137.91	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20230811	10.69	10.995	10.641	10.94	461100	10.94	up	up	correct
BIIB.US	Biogen Inc	20230811	268	276.52	267.44	273.68	869700	273.68	up	up	correct
BILI.US	Bilibili Inc	20230811	16.35	16.411	15.794	16.03	7631000	16.03	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20230811	2.57	2.75	2.35	2.45	81300	2.45	down	down	correct
BIOC.US	Biocept Inc	20230811	1.15	1.17	1.06	1.11	123400	1.11	down	down	correct
BIOL.US	BIOLASE Inc	20230811	5.82	5.9599	5.16	5.28	121172	5.28	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20230811	12.082	12.126	11.9	11.92	27200	11.92	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20230811	1.63	1.66	1.56	1.59	1353800	1.59	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20230811	1.54	1.61	1.505	1.58	5827900	1.58	up	up	correct
BIVI.US	BioVie Inc	20230811	3.63	3.76	3.53	3.65	240000	3.65	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20230811	8.26	8.4625	8.05	8.05	85243	8.05	down	down	correct
BJRI.US	BJ's Restaurants Inc	20230811	33.79	34.14	33.19	33.71	269200	33.71	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20230811	3.61	3.65	3.6	3.61	136300	3.61
BKNG.US	Booking Holdings Inc	20230811	3198.3799	3217.47	3167.73	3206.23	214500	3206.23	up	up	correct
BKR.US	Baker Hughes Company	20230811	35.2	35.66	35.15	35.48	5137100	35.48	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20230811	13.895	13.895	13.895	13.895	81	13.895
BKYI.US	BIO	20230811	0.74	0.74	0.68	0.7	18100	0.7	down	down	correct
BL.US	BlackLine Inc	20230811	50.1	52.38	49.87	52.06	844400	52.06	up	down	incorrect
BLBD.US	Blue Bird Corporation	20230811	20.03	21.73	19.965	21.1	591600	21.1	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20230811	3.055	3.055	2.812	3.02	3000	3.02	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20230811	0.47	0.478	0.47	0.475	24050	0.475	up	up	correct
BLDE.US	Blade Air Mobility Inc	20230811	3.74	3.94	3.66	3.78	768700	3.78	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20230811	0.5	0.65	0.49	0.51	3868	0.51	up	up	correct
BLDP.US	Ballard Power Systems Inc	20230811	4.56	4.65	4.52	4.62	1800400	4.62	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20230811	10.36	10.36	10.36	10.36	0	10.36
BLFS.US	BioLife Solutions Inc	20230811	12.37	12.43	11.83	12.14	757300	12.14	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20230811	9.91	9.96	9.91	9.93	35000	9.93	up	up	correct
BLIN.US	Bridgeline Digital Inc	20230811	1.07	1.11	1.02	1.11	85500	1.11	up	up	correct
BLKB.US	Blackbaud Inc	20230811	72	73.54	71.96	73.02	98900	73.02	up	up	correct
BLMN.US	Bloomin' Brands Inc	20230811	25.49	25.49	24.43	25.01	1965700	25.01	down	down	correct
BLNK.US	Blink Charging Co	20230811	5.83	5.919	5.65	5.9	2652000	5.9	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20230811	0.434	0.434	0.415	0.43	48200	0.43	down	down	correct
BLRX.US	BioLineRx Ltd	20230811	1.5	1.53	1.45	1.48	281000	1.48	down	down	correct
BLUE.US	bluebird bio Inc	20230811	3.32	3.39	3.23	3.26	3598200	3.26	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20230811	4.26	4.44	4.19	4.36	84600	4.36	up	up	correct
BMAC.US	UN	20230811	10.7	10.7	10.7	10.7	0	10.7
BMBL.US	Bumble Inc	20230811	16.39	16.55	16.023	16.51	2225500	16.51	up	up	correct
BMEA.US	Biomea Fusion Inc	20230811	18.38	18.78	18.12	18.75	251500	18.75	up	up	correct
BMRA.US	Biomerica Inc	20230811	1.33	1.38	1.24	1.26	101500	1.26	down	down	correct
BMRC.US	Bank of Marin Bancorp	20230811	20.91	21.76	20.91	21.57	85400	21.57	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20230811	90.57	90.78	88.94	89.41	1003200	89.41	down	down	correct
BNGO.US	Bionano Genomics Inc	20230811	3.96	4.065	3.8906	3.99	717544	3.99	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20230811	0.0062	0.009	0.0057	0.009	13768	0.009	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20230811	10.6	10.6	10.6	10.6	3	10.6
BNIXR.US	Bannix Acquisition Corp. Right	20230811	0.2258	0.2258	0.1634	0.1634	1703	0.1634	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20230811	1.54	1.61	1.53	1.58	21700	1.58	up	up	correct
BNSO.US	Bonso Electronics International Inc	20230811	2.26	2.59	2.25	2.59	3260	2.59	up	up	correct
BNTC.US	Benitec Biopharma Inc	20230811	2.77	2.91	2.41	2.81	519500	2.81	up	up	correct
BNTX.US	BioNTech SE	20230811	104.7	107.61	104.56	106.92	426200	106.92	up	up	correct
BOKF.US	BOK Financial Corporation	20230811	84.79	87.14	84.79	86.85	130900	86.31	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20230811	1.29	1.29	1.24	1.26	65501	1.26	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20230811	0.638	0.65	0.63	0.633	20800	0.633	down	down	correct
BOOM.US	DMC Global Inc	20230811	21.55	22.28	21.45	21.56	131800	21.56	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20230811	3.91	3.91	3.71	3.72	50900	3.72	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20230811	11.05	11.05	10.95	10.95	5400	10.95	down	down	correct
BOXL.US	Boxlight Corporation	20230811	2.15	2.23	2.11	2.22	22500	2.22	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20230811	49.2	50.54	48.42	49.38	545800	49.38	up	up	correct
BPOP.US	Popular Inc	20230811	70.29	70.63	69.58	70.19	421915	70.19	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20230811	25.82	25.82	25.82	25.82	500	25.82
BPRN.US	The Bank of Princeton	20230811	30.47	30.49	30.078	30.45	7100	30.45	down	down	correct
BPTH.US	Bio	20230811	0.41	0.43	0.39	0.4	154200	0.4	down	down	correct
BPTS.US	Biophytis SA	20230811	1.34	1.42	1.32	1.38	102400	1.38	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20230811	15.52	15.66	15.5	15.51	8600	15.51	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20230811	13.25	13.25	13.11	13.24	2300	13.24	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20230811	14.24	14.48	14.24	14.405	9700	14.405	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20230811	14.975	14.985	14.76	14.85	10200	14.85	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20230811	5.04	5.73	5.04	5.49	136400	5.49	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20230811	11.4	11.4	11.4	11.4	100	11.4
BREZR.US	Breeze Holdings Acquisition Corp	20230811	0.1427	0.1427	0.11	0.11	50	0.11	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20230811	0.2925	0.2925	0.255	0.2599	22411	0.2599	down	down	correct
BRID.US	Bridgford Foods Corporation	20230811	12.06	12.06	11.98	12	1200	12	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20230811	10.42	10.5	10.33	10.46	439800	10.46	up	up	correct
BRKR.US	Bruker Corporation	20230811	65.67	67.26	65.67	66.96	892100	66.96	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20230811	0.1859	0.191	0.1859	0.191	1434	0.191	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20230811	12.04	12.04	12.04	12.04	0	12.04
BRLIW.US	Brilliant Acquisition Corporation	20230811	0.056	0.056	0.056	0.056	200	0.056
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20230811	3.93	4.07	3.6	3.78	91000	3.78	down	down	correct
BROG.US	Brooge Energy Limited	20230811	4.6	4.77	4.6	4.77	900	4.77	up	up	correct
BROGW.US	Brooge Energy Limited	20230811	0.03	0.03	0.026	0.026	8377	0.026	down	down	correct
BRP.US	BRP Group Inc	20230811	23.55	24.71	23.43	24.28	543600	24.28	up	up	correct
BRQS.US	Borqs Technologies Inc	20230811	0.17	0.173	0.162	0.163	813300	0.163	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20230811	2.64	2.649	2.51	2.59	11400	2.59	down	down	correct
BRY.US	Berry Corporation	20230811	8.38	8.44	8.33	8.39	400000	8.25	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20230811	41.17	42.13	41.17	41.52	408700	41.52	up	up	correct
BSBK.US	Bogota Financial Corp	20230811	8.28	8.28	8.28	8.28	400	8.28
BSET.US	Bassett Furniture Industries Incorporated	20230811	17.3	17.33	17.07	17.07	9100	17.07	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20230811	0.9	0.9	0.83	0.835	123800	0.835	down	down	correct
BSGM.US	BioSig Technologies Inc	20230811	0.58	0.628	0.58	0.618	292000	0.618	up	up	correct
BSQR.US	BSQUARE Corporation	20230811	1.22	1.27	1.16	1.26	289000	1.26	up	up	correct
BSRR.US	Sierra Bancorp	20230811	21.59	21.67	21.53	21.54	16200	21.54	down	down	correct
BSVN.US	Bank7 Corp	20230811	26.55	26.91	26.54	26.67	14300	26.67	up	up	correct
BSY.US	Bentley Systems Incorporated	20230811	47.57	47.808	46.51	46.76	1533700	46.71	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20230811	7.43	7.52	7.07	7.4	853600	7.4	down	up	incorrect
BTB.US	Bit Brother Limited	20230811	0.596	0.6	0.551	0.56	78200	0.56	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20230811	2.25	2.6	2.25	2.47	22000	2.47	up	up	correct
BTBT.US	Bit Digital Inc	20230811	3.51	3.69	3.47	3.58	1563100	3.58	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20230811	1.05	1.05	1.01	1.05	24900	1.05
BTCY.US	Biotricity Inc. Common Stock	20230811	2.42	2.53	2.319	2.47	61600	2.47	up	down	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20230811	0.69	0.71	0.69	0.71	155000	0.71	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20230811	10.31	10.3205	10.31	10.32	36316	10.32	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20230811	10.175	10.175	10.175	10.175	200	10.175
BTWNW.US	Bridgetown Holdings Limited	20230811	0.19	0.199	0.17	0.17	6200	0.17	down	down	correct
BUSE.US	First Busey Corporation	20230811	21.5	21.73	21.49	21.57	106300	21.57	up	up	correct
BVS.US	Bioventus Inc	20230811	4.59	4.7	4.485	4.52	249600	4.52	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20230811	1.36	1.36	1.3	1.3	17600	1.3	down	down	correct
BWAY.US	BrainsWay Ltd	20230811	2.78	3.1	2.72	2.94	158300	2.94	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20230811	10.63	10.9	10.63	10.9	30800	10.9	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20230811	10.17	10.17	10.17	10.17	0	10.17
BWEN.US	Broadwind Inc	20230811	3.16	3.43	3.12	3.35	186500	3.35	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20230811	27.52	28.07	27.52	27.99	8700	27.99	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20230811	31.59	32.455	31.47	32.19	37400	32.19	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20230811	14.85	15.499	14.85	15.22	36600	14.9156	up	up	correct
BXRX.US	Baudax Bio Inc	20230811	0.561	0.58	0.55	0.58	69000	0.58	up	up	correct
BYFC.US	Broadway Financial Corporation	20230811	1	1.01	0.97	1.01	19300	1.01	up	down	incorrect
BYND.US	Beyond Meat Inc	20230811	13	13.105	12.56	12.99	1264221	12.99	down	down	correct
BYRN.US	Byrna Technologies Inc	20230811	3.32	3.42	3.27	3.42	43500	3.42	up	down	incorrect
BYSI.US	BeyondSpring Inc	20230811	0.98	1.01	0.98	1.01	21400	1.01	up	up	correct
BYTS.US	BYTE Acquisition Corp	20230811	10.71	10.71	10.71	10.71	0	10.71
BYTSU.US	BYTE Acquisition Corp	20230811	11.5	11.5	11.5	11.5	0	11.5
BZ.US	Kanzhun Ltd ADR	20230811	16.36	16.36	15.6	15.94	5141100	15.94	down	down	correct
BZUN.US	Baozun Inc	20230811	4.28	4.3	4.1	4.23	611100	4.23	down	down	correct
CAAS.US	China Automotive Systems Inc	20230811	5.45	5.45	5	5.1	83900	5.1	down	down	correct
CABA.US	Cabaletta Bio Inc	20230811	12.54	13.83	12.51	13.62	631200	13.62	up	down	incorrect
CAC.US	Camden National Corporation	20230811	36.13	36.48	35.93	36.39	25300	36.39	up	up	correct
CACC.US	Credit Acceptance Corporation	20230811	492.85	502.75	492.85	498.96	46800	498.96	up	up	correct
CADCX.US	CADCX	20230811	24.27	24.27	24.27	24.27	0	24.27
CADE.US	PA	20230811	18.37	18.5376	18.245	18.3	6205	18.3	down	up	incorrect
CADEX.US	CADEX	20230811	24.46	24.46	24.46	24.46	0	24.46
CADFX.US	CION Ares Diversified Credit Fund W	20230811	24.72	24.72	24.72	24.72	0	24.72
CADL.US	Candel Therapeutics Inc. Common Stock	20230811	1.08	1.2	1.071	1.15	10400	1.15	up	up	correct
CADSX.US	CADSX	20230811	24.54	24.54	24.54	24.54	0	24.54
CADUX.US	CADUX	20230811	24.72	24.72	24.72	24.72	0	24.72
CADWX.US	CADWX	20230811	24.53	24.53	24.53	24.53	0	24.53
CAKE.US	The Cheesecake Factory Incorporated	20230811	35.3	35.43	34.24	34.66	1119976	34.386	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20230811	0.051	0.051	0.051	0.051	382	0.051
CALB.US	California BanCorp	20230811	18.425	18.74	18.425	18.5	19000	18.5	up	up	correct
CALM.US	Cal	20230811	46.65	47.64	46.37	46.49	1005000	46.49	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20230811	19.32	19.6	19.3	19.3	3100	19.3	down	down	correct
CAMP.US	CalAmp Corp	20230811	0.8	0.83	0.73	0.75	582300	0.75	down	down	correct
CAMT.US	Camtek Ltd	20230811	47	47.12	45.9	46.16	126900	46.16	down	up	incorrect
CAN.US	Canaan Inc	20230811	2.72	2.775	2.68	2.72	2169400	2.72
CANO.US	WT	20230811	0.115	0.18	0.0501	0.0603	271529	0.0603	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20230811	5.95	6.38	5.94	6.04	199300	6.04	up	up	correct
CAR.US	Avis Budget Group Inc	20230811	229.64	235.64	227.36	231.19	511700	231.19	up	up	correct
CARA.US	Cara Therapeutics Inc	20230811	3.06	3.088	2.99	3.07	317600	3.07	up	up	correct
CARE.US	Carter Bankshares Inc	20230811	14.53	14.77	14.53	14.73	76900	14.73	up	up	correct
CARG.US	CarGurus Inc	20230811	18.07	18.665	18.07	18.41	2328100	18.41	up	up	correct
CARV.US	Carver Bancorp Inc	20230811	2.595	2.6555	2.476	2.57	7150	2.57	down	down	correct
CASA.US	Casa Systems Inc	20230811	0.8	0.86	0.8	0.819	282100	0.819	up	up	correct
CASH.US	Meta Financial Group Inc	20230811	50.05	50.55	49.41	49.51	115837	49.51	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20230811	2.3	2.33	2.27	2.33	3300	2.33	up	up	correct
CASS.US	Cass Information Systems Inc	20230811	37.89	38.39	37.85	38.16	33044	38.16	up	down	incorrect
CASY.US	Casey's General Stores Inc	20230811	249	251.04	247.25	247.61	198300	247.61	down	down	correct
CATC.US	Cambridge Bancorp	20230811	59.63	60.06	59.4	59.79	24617	59.79	up	up	correct
CATY.US	Cathay General Bancorp	20230811	36.66	37.12	36.49	36.97	228108	36.97	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20230811	10.47	10.675	10.415	10.55	49703	10.55	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20230811	1.08	1.09	1.06	1.09	97121	1.09	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20230811	13.14	14.19	13.09	13.47	2403300	13.47	up	up	correct
CBFV.US	CB Financial Services Inc	20230811	22.75	22.75	22.7	22.7	703	22.45	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20230811	0.34	0.344	0.32	0.3356	87712	0.3356	down	down	correct
CBNK.US	Capital Bancorp Inc	20230811	20.5	20.67	20.3	20.43	14000	20.43	down	down	correct
CBOE.US	Cboe Global Markets Inc	20230811	147.31	150.79	147.31	150.25	1020363	150.25	up	up	correct
CBRGU.US	Chain Bridge I Units	20230811	10.59	10.6	10.59	10.6	4000	10.6	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20230811	87.93	88.66	86.75	87.35	608000	87.35	down	down	correct
CBSH.US	Commerce Bancshares Inc	20230811	52.15	52.95	52.15	52.68	242892	52.68	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20230811	11.6	11.67	11.52	11.58	4300	11.58	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20230811	11.66	11.66	11.66	11.66	0	11.66
CCAP.US	Crescent Capital BDC Inc	20230811	16.66	17.07	16.65	17.05	345400	17.05	up	down	incorrect
CCB.US	Coastal Financial Corporation	20230811	45.245	45.87	45.201	45.69	21800	45.69	up	up	correct
CCBG.US	Capital City Bank Group Inc	20230811	31.48	31.67	31.46	31.62	25770	31.62	up	up	correct
CCCC.US	C4 Therapeutics Inc	20230811	3.46	3.48	3.34	3.41	281100	3.41	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20230811	20.49	20.653	20.49	20.6	46700	20.6	up	up	correct
CCEL.US	Cryo	20230811	5.78	6.12	5.75	6	6300	6	up	up	correct
CCEP.US	Coca	20230811	63.65	64.58	63.51	64.57	798057	64.57	up	up	correct
CCLFX.US	CCLFX	20230811	10.61	10.61	10.61	10.61	0	10.61
CCLP.US	CSI Compressco LP	20230811	1.16	1.2	1.16	1.18	49500	1.18	up	up	correct
CCNE.US	CNB Financial Corporation	20230811	19.36	19.51	19.29	19.4	23400	19.4	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20230811	22.5	22.5	22.389	22.389	1500	21.9459	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20230811	67.52	70.49	67.25	69.64	869777	68.6836	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20230811	23.31	23.58	22.9	23.01	363400	23.01	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20230811	31.21	32.065	31.21	31.76	74900	31.76	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20230811	10.63	10.63	10.63	10.63	0	10.63
CD.US	Chindata Group Holdings Limited	20230811	8.08	8.13	7.96	8.11	2528563	8.11	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20230811	10.37	10.37	10.37	10.37	100	10.37
CDLX.US	Cardlytics Inc	20230811	12.8	13.04	12.29	12.42	383800	12.42	down	down	correct
CDMO.US	Avid Bioservices Inc	20230811	12.8	13.04	12.75	12.87	225800	12.87	up	up	correct
CDNA.US	CareDx Inc	20230811	9.58	9.97	8.64	8.9	1118500	8.9	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20230811	223.4	226.76	222.85	226.07	949400	226.07	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20230811	0.955	0.999	0.955	0.98	167700	0.98	up	up	correct
CDW.US	CDW Corporation	20230811	202.31	204.68	202.31	203.48	463467	202.8939	up	down	incorrect
CDXC.US	ChromaDex Corporation	20230811	1.61	1.61	1.56	1.59	80400	1.59	down	down	correct
CDXS.US	Codexis Inc	20230811	2.15	2.16	2.06	2.09	915300	2.09	down	down	correct
CDZI.US	Cadiz Inc	20230811	4.13	4.23	4.1	4.19	379900	4.19	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20230811	16.55	16.62	16.55	16.62	400	16.62	up	up	correct
CEDAX.US	CEDAX	20230811	23.36	23.36	23.36	23.36	0	23.36
CEDIX.US	Destra International & Event	20230811	23.38	23.38	23.38	23.38	0	23.38
CEDLX.US	CEDLX	20230811	23.34	23.34	23.34	23.34	0	23.34
CEDTX.US	CEDTX	20230811	23.24	23.24	23.24	23.24	0	23.24
CELC.US	Celcuity Inc	20230811	9.784	9.99	9.75	9.89	59300	9.89	up	up	correct
CELH.US	Celsius Holdings Inc	20230811	172.72	176.49	170.01	175.06	1340200	175.06	up	up	correct
CELU.US	Celularity Inc	20230811	0.328	0.338	0.308	0.32	526400	0.32	down	down	correct
CELUW.US	Celularity Inc	20230811	0.0295	0.03	0.025	0.026	20448	0.026	down	down	correct
CENT.US	Central Garden & Pet Company	20230811	44.91	45.47	44.91	45.26	29700	45.26	up	up	correct
CENTA.US	Central Garden & Pet Company	20230811	41.96	42.53	41.96	42.25	79900	42.25	up	down	incorrect
CENX.US	Century Aluminum Company	20230811	8.15	8.28	7.89	8.07	1155300	8.07	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20230811	21.78	22.36	21.78	22.04	560962	22.04	up	up	correct
CERS.US	Cerus Corporation	20230811	1.9	1.96	1.89	1.95	992700	1.95	up	up	correct
CERT.US	Certara Inc	20230811	16.47	16.92	16.33	16.67	777700	16.67	up	down	incorrect
CETX.US	Cemtrex Inc	20230811	5.375	5.478	4.73	5	33400	5	down	up	incorrect
CETXP.US	Cemtrex Inc	20230811	0.7	0.7	0.7	0.7	100	0.7
CEVA.US	CEVA Inc	20230811	21.64	21.91	21.2	21.62	168800	21.62	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20230811	11.7	11.74	11.56	11.62	63700	11.62	down	down	correct
CFBK.US	CF Bankshares Inc	20230811	18.05	18.05	18.05	18.05	200	18.05
CFFE.US	CF Acquisition Corp. VIII	20230811	11.19	11.19	11.19	11.19	800	11.19
CFFEU.US	CF Acquisition Corp. VIII	20230811	11.09	11.09	11.09	11.09	0	11.09
CFFI.US	C&F Financial Corporation	20230811	57.21	58	57.21	57.8	2993	57.8	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20230811	6.28	6.35	6.27	6.31	543000	6.31	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20230811	10.52	10.52	10.52	10.52	100	10.52
CFIVU.US	CF Acquisition Corp. IV	20230811	10.51	10.51	10.51	10.51	100	10.51
CFIVW.US	CF Acquisition Corp. IV	20230811	0.082	0.082	0.08	0.081	1000	0.081	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20230811	33.57	34.53	33.455	34	2157800	34	up	up	correct
CFMS.US	Conformis Inc	20230811	2.25	2.26	2.25	2.26	22200	2.26	up	up	correct
CFRX.US	ContraFect Corporation	20230811	1	1	0.95	0.97	24000	0.97	down	down	correct
CG.US	The Carlyle Group Inc	20230811	31.7	32.02	31.52	31.99	1896600	31.64	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20230811	17.63	17.76	17.52	17.53	8100	17.53	down	down	correct
CGBD.US	TCG BDC Inc	20230811	15.32	15.32	15.08	15.09	143000	15.09	down	down	correct
CGC.US	Canopy Growth Corporation	20230811	0.423	0.439	0.39	0.403	21002600	0.403	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20230811	21.63	21.63	21.63	21.63	0	21.63
CGEM.US	Cullinan Oncology Inc	20230811	10.34	11.087	10.26	10.81	210700	10.81	up	up	correct
CGEN.US	Compugen Ltd	20230811	1.06	1.13	1.05	1.11	120300	1.11	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20230811	5.25	5.25	5.07	5.18	137075	5.18	down	down	correct
CGNX.US	Cognex Corporation	20230811	49.04	49.57	48.43	48.84	600490	48.7677	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20230811	9.56	9.59	9.44	9.49	17200	9.49	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20230811	0.89	0.89	0.82	0.84	36400	0.84	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20230811	1.7	1.7	1.6	1.6	76700	1.6	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20230811	4.56	4.71	4.42	4.42	4500	4.42	down	down	correct
CHCO.US	City Holding Company	20230811	96.51	96.51	95.96	96.11	30100	96.11	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20230811	123.44	123.73	122	123.19	412700	123.19	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20230811	29.8	30.06	29.59	29.97	333900	29.97	up	up	correct
CHEK.US	Check	20230811	3.35	3.46	3.2	3.26	48500	3.26	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20230811	11.07	11.25	10.99	11.04	125500	11.04	down	down	correct
CHK.US	Chesapeake Energy Corporation	20230811	85.31	86.09	84.57	84.95	1230094	84.3606	down	up	incorrect
CHKEL.US	Chesapeake Energy Corporation	20230811	70	70	70	70	0	70
CHKEW.US	Chesapeake Energy Corporation	20230811	79.05	79.05	79.05	79.05	2	79.05
CHKEZ.US	Chesapeake Energy Corporation	20230811	75.38	75.38	75.38	75.38	100	75.38
CHKP.US	Check Point Software Technologies Ltd	20230811	129.68	131.55	129.44	130.79	706900	130.79	up	up	correct
CHMG.US	Chemung Financial Corporation	20230811	42.15	43.78	41.7	42.7	26800	42.7	up	up	correct
CHNR.US	China Natural Resources Inc	20230811	2.24	2.36	2.17	2.17	4500	2.17	down	down	correct
CHRS.US	Coherus BioSciences Inc	20230811	4.68	4.8	4.67	4.68	866100	4.68
CHRW.US	C.H. Robinson Worldwide Inc	20230811	95.89	95.89	94.66	95.23	872700	95.23	down	down	correct
CHSCL.US	CHS Inc	20230811	25.86	26.04	25.86	25.97	8600	25.97	up	up	correct
CHSCM.US	CHS Inc	20230811	25.19	25.24	25.085	25.085	16000	25.085	down	down	correct
CHSCN.US	CHS Inc	20230811	25.31	25.38	25.23	25.37	8200	25.37	up	up	correct
CHSCO.US	CHS Inc	20230811	26.13	26.15	26.07	26.15	5700	26.15	up	up	correct
CHSCP.US	CHS Inc	20230811	29.65	29.92	29.65	29.92	4000	29.92	up	up	correct
CHTR.US	Charter Communications Inc	20230811	425.54	430.38	424.7	427.94	872900	427.94	up	up	correct
CHUY.US	Chuy's Holdings Inc	20230811	38.56	39	37.73	38.83	125100	38.83	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20230811	6.05	6.06	5.98	6.05	125800	6.05
CHX.US	ChampionX Corporation	20230811	36.16	36.97	36.16	36.8	801500	36.8	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20230811	11.44	11.45	11.32	11.37	126500	11.37	down	down	correct
CIFR.US	Cipher Mining Inc	20230811	3.5	3.89	3.48	3.67	1173100	3.67	up	up	correct
CIFRW.US	Cipher Mining Inc	20230811	0.75	0.84	0.75	0.75	2479	0.75
CIGI.US	Colliers International Group Inc	20230811	107.35	109.83	106.89	109.67	85200	109.67	up	up	correct
CINF.US	Cincinnati Financial Corporation	20230811	107.17	108.31	107.08	107.56	556800	107.56	up	up	correct
CIVB.US	Civista Bancshares Inc	20230811	18.07	18.27	18.07	18.25	37400	18.25	up	up	correct
CIZN.US	Citizens Holding Company	20230811	10.47	10.5	10.47	10.49	2600	10.49	up	up	correct
CJJD.US	China Jo	20230811	0.33	0.35	0.31	0.32	739500	0.32	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20230811	2.15	2.17	2.02	2.14	391700	2.14	down	down	correct
CLAR.US	Clarus Corporation	20230811	8.59	9.38	8.58	9.11	797500	9.11	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20230811	11.04	11.04	11.04	11.04	0	11.04
CLBK.US	Columbia Financial Inc	20230811	17.7	17.94	17.7	17.86	77300	17.86	up	up	correct
CLBT.US	Cellebrite DI	20230811	7.38	7.795	7.38	7.7	728400	7.7	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20230811	1.49	1.5	1.4	1.4	1298	1.4	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20230811	30.49	31.17	30.03	30.23	354300	30.23	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20230811	2.5	2.57	2.41	2.51	2333600	2.51	up	up	correct
CLFD.US	Clearfield Inc	20230811	40.51	42.06	40.37	40.55	182700	40.55	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20230811	6.683	6.815	6.683	6.815	1800	6.815	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20230811	1.05	1.06	1.04	1.04	33300	1.04	down	down	correct
CLLS.US	Cellectis S.A	20230811	1.87	1.95	1.87	1.94	28400	1.94	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20230811	15.75	16.27	15.75	16.13	129000	16.13	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20230811	4.19	4.29	4.14	4.22	2011200	4.22	up	up	correct
CLNN.US	Clene Inc	20230811	0.67	0.72	0.67	0.72	285400	0.72	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20230811	11.29	11.3	11.29	11.3	6500	11.3	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20230811	11.45	11.45	11.45	11.45	100	11.45
CLOV.US	Clover Health Investments Corp	20230811	1.3	1.53	1.3	1.5	9923447	1.5	up	up	correct
CLPS.US	CLPS Incorporation	20230811	1.07	1.07	0.99	1.03	13200	1.03	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20230811	6.08	6.17	5.95	5.97	93900	5.97	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20230811	1.71	1.71	1.56	1.6	59900	1.6	down	down	correct
CLRO.US	ClearOne Inc	20230811	0.76	0.76	0.76	0.76	28900	0.76
CLSD.US	Clearside Biomedical Inc	20230811	1.08	1.1	1.05	1.05	55300	1.05	down	up	incorrect
CLSK.US	CleanSpark Inc	20230811	5.99	6.77	5.95	6.52	16034500	6.52	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20230811	11.846	11.85	11.846	11.85	1400	11.85	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20230811	0.21	0.218	0.2	0.2089	7070	6.267	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20230811	0.02	0.023	0.02	0.023	13000	0.023	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20230811	1.69	1.69	1.56	1.65	9600	1.65	down	down	correct
CMAX.US	CareMax Inc	20230811	2.34	2.5	2.23	2.255	228400	2.255	down	down	correct
CMAXW.US	CareMax Inc	20230811	0.2474	0.2474	0.18	0.18	11176	0.18	down	down	correct
CMBM.US	Cambium Networks Corporation	20230811	9.57	9.59	9.25	9.31	91400	9.31	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20230811	37.96	38.27	37.71	37.8	74900	37.8	down	down	correct
CMCSA.US	Comcast Corporation	20230811	45.68	46.23	45.57	46.03	13602100	46.03	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20230811	4.57	4.57	4.22	4.29	6900	4.29	down	down	correct
CME.US	CME Group Inc	20230811	204.59	206.63	204.16	205.77	1014900	205.77	up	down	incorrect
CMLS.US	Cumulus Media Inc	20230811	4.9	5.06	4.72	4.96	30100	4.96	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20230811	1.18	1.18	1.12	1.18	7300	1.18
CMPR.US	Cimpress plc	20230811	69	70.78	68.71	70.66	86900	70.66	up	up	correct
CMPS.US	COMPASS Pathways plc	20230811	8.07	8.2	8.0003	8.11	104206	8.11	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20230811	2.58	2.65	2.58	2.6	214500	2.6	up	up	correct
CMRX.US	Chimerix Inc	20230811	1.02	1.02	0.97	0.98	866400	0.98	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20230811	9.36	9.38	9.25	9.35	68300	9.35	down	down	correct
CNDT.US	Conduent Incorporated	20230811	3.3	3.36	3.27	3.3	698200	3.3
CNET.US	ZW Data Action Technologies Inc	20230811	1.26	1.29	1.24	1.26	6300	1.26
CNEY.US	CN Energy Group. Inc	20230811	0.185	0.198	0.184	0.194	516900	0.194	up	up	correct
CNFR.US	Conifer Holdings Inc	20230811	1.3	1.42	1.26	1.42	2400	1.42	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20230811	23.58	23.9	23.55	23.9	4000	23.9	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20230811	14.59	14.59	14.5	14.5	4339	14.5	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20230811	20.88	21.35	20.88	21.13	105584	20.96	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20230811	17.15	17.62	17.15	17.4	5300	17.072	up	down	incorrect
CNRLX.US	CNRLX	20230811	12.83	12.83	12.83	12.83	0	12.83
CNROX.US	CNROX	20230811	7.43	7.43	7.43	7.43	0	7.43
CNSL.US	Consolidated Communications Holdings Inc	20230811	3.91	4.021	3.9	3.98	354870	3.98	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20230811	2	2.09	1.97	2.03	46100	2.03	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20230811	6.5	7.012	6.44	6.67	100500	6.67	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20230811	0.89	0.95	0.89	0.92	4112	0.92	up	up	correct
CNTG.US	Centogene N.V	20230811	1.01	1.07	1.01	1.03	26900	1.03	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20230811	0.98	1.279	0.98	1.15	21500	1.15	up	up	correct
CNTY.US	Century Casinos Inc	20230811	7.18	7.21	7.05	7.09	50100	7.09	down	down	correct
CNXC.US	Concentrix Corporation	20230811	75.35	76.065	75.12	75.93	304200	75.93	up	up	correct
CNXN.US	PC Connection Inc	20230811	51.99	53.12	51.99	52.71	44000	52.63	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20230811	27.3	27.442	26.27	26.5	503300	26.5	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20230811	2.95	2.98	2.74	2.89	35100	2.89	down	down	correct
CODA.US	Coda Octopus Group Inc	20230811	7.75	7.7619	7.65	7.69	21900	7.69	down	up	incorrect
CODX.US	Co	20230811	1.25	1.25	1.12	1.16	103700	1.16	down	down	correct
COF.US	PN	20230811	16.3	16.44	16.3	16.35	18734	16.0822	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20230811	25.24	25.25	25.1	25.17	4219	25.17	down	down	correct
COGT.US	Cogent Biosciences Inc	20230811	11.97	12.47	11.81	12	1204172	12	up	down	incorrect
COHR.US	Coherent Inc	20230811	45.9	46.04	44.34	45.18	3660700	45.18	down	down	correct
COHU.US	Cohu Inc	20230811	38.21	38.27	37.24	37.27	241200	37.27	down	down	correct
COIN.US	Coinbase Global Inc	20230811	82.06	83.48	80.47	81.01	5791118	81.01	down	down	correct
COKE.US	Coca	20230811	714.01	745.53	714.01	741.6	36700	741.6	up	down	incorrect
COLB.US	Columbia Banking System Inc	20230811	21.37	21.67	21.37	21.47	613266	21.0755	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20230811	24.12	24.52	23.94	23.99	203800	23.99	down	up	incorrect
COLM.US	Columbia Sportswear Company	20230811	75.54	76.22	75.28	75.79	312904	75.487	up	up	correct
COMM.US	CommScope Holding Company Inc	20230811	3.77	3.89	3.63	3.71	2180900	3.71	down	down	correct
COMS.US	COMSovereign Holding Corp	20230811	1.668	1.668	1.54	1.63	63800	1.63	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20230811	2.1	2.1	2.1	2.1	0	2.1
COMSW.US	COMSovereign Holding Corp	20230811	0.0136	0.0136	0.0136	0.0136	1080	0.0136
CONN.US	Conn's Inc	20230811	4.3	4.37	4.2	4.23	70500	4.23	down	down	correct
CONX.US	CONX Corp	20230811	10.31	10.32	10.31	10.32	200	10.32	up	up	correct
CONXU.US	CONX Corp	20230811	10.43	10.43	10.43	10.43	0	10.43
CONXW.US	CONX Corp	20230811	0.15	0.175	0.15	0.175	24907	0.175	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20230811	11.26	11.26	11.26	11.26	0	11.26
COOLW.US	Corner Growth Acquisition Corp	20230811	0.1	0.1	0.1	0.1	0	0.1
COOP.US	Mr. Cooper Group Inc	20230811	57.03	57.86	57.01	57.43	298800	57.43	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20230811	30.74	31.01	30.52	30.87	465700	30.87	up	up	correct
COST.US	Costco Wholesale Corporation	20230811	560.35	564.9999	559.033	562.96	1043176	561.8983	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20230811	10.28	10.3	10.28	10.28	17039	10.28
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20230811	0.0065	0.0065	0.0065	0.0065	20564	0.0065
CPHC.US	Canterbury Park Holding Corporation	20230811	22.79	22.9	22.01	22.13	5800	22.13	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20230811	1.73	1.75	1.65	1.72	35200	1.72	down	down	correct
CPLP.US	Capital Product Partners L.P	20230811	14.59	14.59	14.43	14.54	9100	14.54	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20230811	0.402	0.402	0.388	0.4	1500	0.4	down	up	incorrect
CPRDX.US	CPRDX	20230811	12.14	12.14	12.14	12.14	0	12.14
CPREX.US	CPREX	20230811	12.15	12.15	12.15	12.15	0	12.15
CPRSX.US	CPRSX	20230811	12.15	12.15	12.15	12.15	0	12.15
CPRT.US	Copart Inc	20230811	86.63	87.96	85.66	87.85	3328340	43.925	up	down	incorrect
CPRTX.US	CPRTX	20230811	12.12	12.12	12.12	12.12	0	12.12
CPRX.US	Catalyst Pharmaceuticals Inc	20230811	15.08	15.59	14.84	14.88	1483800	14.88	down	down	correct
CPSH.US	CPS Technologies Corporation	20230811	2.93	2.93	2.88	2.91	14500	2.91	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20230811	21.19	21.97	20.94	21.14	147100	21.14	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20230811	10.81	10.88	10.57	10.72	15000	10.72	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20230811	15.31	15.37	15.23	15.32	29200	15.32	up	up	correct
CRAI.US	CRA International Inc	20230811	104.65	105.81	104.61	105.77	15300	105.77	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20230811	6.31	6.75	6.31	6.7	7900	6.7	up	up	correct
CRBU.US	Caribou Biosciences Inc	20230811	7.21	7.29	6.77	6.96	1243300	6.96	down	down	correct
CRCT.US	Cricut Inc	20230811	10.51	10.6	10.1	10.33	381700	10.33	down	down	correct
CRDF.US	Cardiff Oncology Inc	20230811	2.09	2.38	1.95	1.98	1814500	1.98	down	down	correct
CRDFX.US	CRDFX	20230811	21.63	21.63	21.63	21.63	0	21.63
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20230811	21.63	21.63	21.63	21.63	0	21.63
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20230811	0.96	0.988	0.905	0.92	194300	0.92	down	down	correct
CRDLX.US	CRDLX	20230811	21.62	21.62	21.62	21.62	0	21.62
CRDTX.US	Griffin Inst Access Credit Fund CL A	20230811	21.63	21.63	21.63	21.63	0	21.63
CRECU.US	Crescera Capital Acquisition Corp Unit	20230811	10.85	10.85	10.85	10.85	0	10.85
CREDX.US	CREDX	20230811	8.65	8.65	8.65	8.65	0	8.65
CREG.US	China Recycling Energy Corporation	20230811	1.13	1.21	1.13	1.18	20800	1.18	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20230811	0.51	0.5106	0.51	0.5106	1090	0.5106	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20230811	7.39	7.59	7.38	7.46	115500	7.46	up	up	correct
CREX.US	Creative Realities Inc	20230811	2.76	2.98	2.76	2.77	26700	2.77	up	up	correct
CRIS.US	Curis Inc	20230811	0.63	0.68	0.63	0.67	101400	0.67	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20230811	0.055	0.0618	0.0527	0.0579	299730	3.474	up	up	correct
CRMD.US	CorMedix Inc	20230811	4.39	4.46	4.34	4.4	366100	4.4	up	up	correct
CRMT.US	America's Car	20230811	110.94	112.94	110.94	112.08	39200	112.08	up	up	correct
CRNC.US	Cerence Inc	20230811	25.45	26.4	25.39	26.12	321600	26.12	up	up	correct
CRNT.US	Ceragon Networks Ltd	20230811	2.08	2.11	2.03	2.06	338400	2.06	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20230811	16.67	16.855	16.4	16.515	326300	16.515	down	down	correct
CRON.US	Cronos Group Inc	20230811	1.72	1.75	1.72	1.73	861200	1.73	up	up	correct
CROX.US	Crocs Inc	20230811	102.1	102.56	99.96	100.59	1511100	100.59	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20230811	49.95	50.62	49.34	49.65	703400	49.65	down	down	correct
CRSR.US	Corsair Gaming Inc	20230811	16.09	16.19	15.91	16.14	323100	16.14	up	down	incorrect
CRTO.US	Criteo S.A	20230811	29.72	30.09	29.33	29.88	319100	29.88	up	up	correct
CRUS.US	Cirrus Logic Inc	20230811	81.44	82.25	80.19	80.35	375000	80.35	down	down	correct
CRVL.US	CorVel Corporation	20230811	220	224.06	220	222.04	36700	222.04	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20230811	2.14	2.24	2.04	2.24	113800	2.24	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20230811	147.22	150.078	146.86	148.22	2045100	148.22	up	up	correct
CRWS.US	Crown Crafts Inc	20230811	4.8	4.89	4.76	4.78	22900	4.78	down	down	correct
CSBR.US	Champions Oncology Inc	20230811	6.454	6.93	6.4	6.62	19200	6.62	up	up	correct
CSCO.US	Cisco Systems Inc	20230811	53.35	53.95	53.19	53.79	14342200	53.79	up	up	correct
CSGP.US	CoStar Group Inc	20230811	79.99	80.88	79.5	80.84	1422500	80.84	up	up	correct
CSGS.US	CSG Systems International Inc	20230811	54.7	56.01	54.7	55.98	163574	55.98	up	up	correct
CSIQ.US	Canadian Solar Inc	20230811	33.73	33.74	32.09	32.82	1593600	32.82	down	down	correct
CSPI.US	CSP Inc	20230811	13.64	13.75	13.22	13.22	11263	13.184	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20230811	14.96	15	14.66	14.69	191800	14.69	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20230811	1	1.02	0.96	0.98	136600	0.98	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20230811	24.47	24.5	24.267	24.3	3200	24.3	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20230811	13.49	13.49	13.1322	13.4599	3980	13.4599	down	down	correct
CSTE.US	Caesarstone Ltd	20230811	4.86	4.97	4.76	4.8	69000	4.8	down	down	correct
CSTL.US	Castle Biosciences Inc	20230811	17.4	17.97	17.09	17.5	305800	17.5	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20230811	14.215	14.215	14.06	14.14	22000	14.14	down	down	correct
CSWC.US	Capital Southwest Corporation	20230811	22.31	22.31	22	22.02	243300	22.02	down	down	correct
CSWI.US	CSW Industrials Inc	20230811	186.33	187.81	185.2	187.45	69800	187.45	up	up	correct
CSX.US	CSX Corporation	20230811	30.81	31.03	30.7	30.75	12305100	30.75	down	down	correct
CTAS.US	Cintas Corporation	20230811	490	491.85	488.42	490.01	272500	488.66	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20230811	38.63	38.8	38.57	38.79	31300	38.79	up	up	correct
CTG.US	Computer Task Group Incorporated	20230811	10.19	10.2	10.18	10.19	426000	10.19
CTHR.US	Charles & Colvard Ltd	20230811	0.9	0.9	0.87	0.89	5700	0.89	down	down	correct
CTIB.US	Yunhong CTI Ltd	20230811	1.87	1.87	1.73	1.73	18200	1.73	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20230811	9.01	9.39	9.01	9.39	556600	9.39	up	up	correct
CTLP.US	Cantaloupe Inc	20230811	7.27	7.43	7.26	7.39	222700	7.39	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20230811	1.67	1.72	1.67	1.68	189900	1.68	up	up	correct
CTRE.US	CareTrust REIT Inc	20230811	20.22	20.42	20.17	20.26	631301	20.26	up	up	correct
CTRM.US	Castor Maritime Inc	20230811	0.558	0.57	0.55	0.551	356600	0.551	down	down	correct
CTRN.US	Citi Trends Inc	20230811	20.71	21.37	20.58	21	65100	21	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20230811	70.6	70.725	69.99	70.08	2788843	69.7858	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20230811	2.93	3	2.86	2.94	44000	2.94	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20230811	0.986	0.994	0.938	0.952	1003400	0.952	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20230811	3.89	3.95	3.89	3.92	14300	3.92	up	up	correct
CUE.US	Cue Biopharma Inc	20230811	3	3.09	2.7	3.03	1027000	3.03	up	down	incorrect
CUEN.US	Cuentas Inc	20230811	3.98	4.05	3.65	3.66	9400	3.66	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20230811	10.65	10.65	10.65	10.65	100	10.65
CURI.US	CuriosityStream Inc	20230811	0.91	0.955	0.91	0.955	18400	0.955	up	down	incorrect
CURIW.US	CuriosityStream Inc	20230811	0.0267	0.0267	0.0267	0.0267	272	0.0267
CUTR.US	Cutera Inc	20230811	13.66	13.77	12.92	13.09	631300	13.09	down	down	correct
CVAC.US	CureVac N.V	20230811	8.85	9.15	8.749	8.99	232700	8.99	up	up	correct
CVBF.US	CVB Financial Corp	20230811	18.98	19.31	18.96	19.28	492500	19.28	up	down	incorrect
CVCO.US	Cavco Industries Inc	20230811	289.14	294.49	289.14	293.43	33400	293.43	up	up	correct
CVCY.US	Central Valley Community Bancorp	20230811	16.27	16.47	16.05	16.19	14800	16.19	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20230811	10.38	10.38	10.21	10.25	176000	10.25	down	down	correct
CVGW.US	Calavo Growers Inc	20230811	36.76	37.23	36.6	37.08	101400	37.08	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20230811	55.12	55.68	54.466	54.77	60537	54.77	down	down	correct
CVLT.US	Commvault Systems Inc	20230811	69.44	70.22	69.1	69.69	200800	69.69	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20230811	21.5	21.8	21.5	21.54	11100	21.54	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20230811	17.5	18.191	17	17.55	102100	17.55	up	up	correct
CVV.US	CVD Equipment Corporation	20230811	6.9	7.27	6.9	6.93	5700	6.93	up	up	correct
CWBC.US	Community West Bancshares	20230811	13.36	13.3695	12.61	13.36	12836	13.36
CWBR.US	CohBar Inc	20230811	3.11	3.47	2.88	3.05	124500	3.05	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20230811	21.5	23.19	21.27	22.63	249100	22.63	up	up	correct
CWST.US	Casella Waste Systems Inc	20230811	79.06	79.59	78.14	79.03	241200	79.03	down	down	correct
CXDO.US	Crexendo Inc	20230811	1.75	1.75	1.63	1.67	45600	1.67	down	down	correct
CYAN.US	Cyanotech Corporation	20230811	0.84	0.86	0.84	0.86	1400	0.86	up	up	correct
CYBR.US	CyberArk Software Ltd	20230811	160.8	160.8	155.55	156.43	457100	156.43	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20230811	0.56	0.59	0.52	0.53	201600	0.53	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20230811	19.37	19.37	19.37	19.37	1	19.37
CYCN.US	Cyclerion Therapeutics Inc	20230811	3.445	3.58	3.445	3.56	18400	3.56	up	up	correct
CYPS.US	Cyclo3pss Corporation	20230811	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20230811	13.28	13.75	12.98	13.51	606300	13.51	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20230811	2.74	2.75	2.73	2.74	33700	2.74
CYTH.US	Cyclo Therapeutics Inc	20230811	1.43	1.62	1.42	1.52	41599	1.52	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20230811	0.34	0.34	0.34	0.34	0	0.34
CYTK.US	Cytokinetics Incorporated	20230811	32.23	32.76	32.1	32.75	338200	32.75	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20230811	0.385	0.385	0.357	0.362	38300	0.362	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20230811	0.045	0.0485	0.0435	0.0473	305310	0.0473	up	up	correct
CZNC.US	Citizens & Northern Corporation	20230811	21.1	21.1	20.56	20.82	23400	20.82	down	down	correct
CZR.US	Caesars Entertainment Inc	20230811	55.88	56.04	53.955	54.88	2216671	54.88	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20230811	10.12	10.23	10.12	10.13	1600	10.13	up	up	correct
DADA.US	Dada Nexus Limited	20230811	5.63	5.63	5.36	5.44	1088700	5.44	down	down	correct
DAKT.US	Daktronics Inc	20230811	7.86	8.02	7.81	7.95	345600	7.95	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20230811	4.24	4.39	4.2	4.26	65754	4.26	up	down	incorrect
DARE.US	Daré Bioscience Inc	20230811	0.735	0.79	0.72	0.758	809000	0.758	up	down	incorrect
DATS.US	DatChat Inc. Common Stock	20230811	0.51	0.53	0.503	0.529	59600	0.529	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20230811	0.032	0.097	0.032	0.05	11500	0.05	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20230811	13.4	13.655	13.28	13.45	606400	13.45	up	up	correct
DBGI.US	Digital Brands Group Inc	20230811	0.378	0.39	0.351	0.368	6944	9.2	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20230811	5.1	5.16	5.08	5.11	270100	5.11	up	up	correct
DBVT.US	DBV Technologies S.A	20230811	1.56	1.579	1.52	1.53	11300	1.53	down	up	incorrect
DBX.US	Dropbox Inc	20230811	27.65	27.98	27.62	27.82	3112900	27.82	up	up	correct
DCBO.US	Docebo Inc	20230811	36.13	36.63	36	36.12	28600	36.12	down	down	correct
DCGO.US	DocGo Inc	20230811	10.47	10.48	9.95	10.03	983100	10.03	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20230811	23	23.36	22.58	23.25	88100	23.25	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20230811	16.5	17.03	16.15	16.457	13600	16.457	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20230811	15.27	16.43	15.015	15.15	503500	15.15	down	down	correct
DCTH.US	Delcath Systems Inc	20230811	3.2	3.35	3.05	3.16	982541	3.16	down	up	incorrect
DDOG.US	Datadog Inc	20230811	88.73	90.96	88.6	89.44	3170500	89.44	up	up	correct
DENN.US	Denny's Corporation	20230811	10.43	10.52	10.36	10.42	466600	10.42	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20230811	5.175	5.355	5.175	5.205	7021	5.205	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20230811	29.67	30.203	28.71	28.93	234100	28.93	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20230811	1.52	1.69	1.52	1.6	59400	1.6	up	up	correct
DGICA.US	Donegal Group Inc	20230811	14.6	14.91	14.6	14.69	71053	14.69	up	up	correct
DGICB.US	Donegal Group Inc	20230811	13.85	14.18	13.85	14	2436	14	up	up	correct
DGII.US	Digi International Inc	20230811	30.16	30.35	29.73	30.32	280700	30.32	up	up	correct
DGLY.US	Digital Ally Inc	20230811	3.62	4.05	3.62	4.04	31600	4.04	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20230811	10.42	10.64	10.335	10.55	468000	10.55	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20230811	12.37	12.37	12.37	12.37	0	12.37
DHC.US	Diversified Healthcare Trust	20230811	3.04	3.04	2.76	2.85	1637200	2.85	down	down	correct
DHCA.US	DHC Acquisition Corp	20230811	10.4	10.4	10.4	10.4	100	10.4
DHCAU.US	DHC Acquisition Corp	20230811	10.45	10.45	10.45	10.45	0	10.45
DHCNI.US	DHCNI	20230811	12.74	12.9	12.64	12.65	15700	12.65	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20230811	14.43	14.43	13.8994	13.8994	0	13.5087	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20230811	172.42	172.55	171.43	172.32	8800	172.32	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20230811	3.83	4.05	3.83	4.02	57500	4.02	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20230811	47.55	47.55	47.55	47.55	0	47.55
DIOD.US	Diodes Incorporated	20230811	79.95	80.54	79.48	79.97	217400	79.97	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20230811	10.74	10.74	10.74	10.74	200	10.74
DISAU.US	Disruptive Acquisition Corporation I	20230811	10.35	10.35	10.35	10.35	0	10.35
DISAW.US	Disruptive Acquisition Corporation I	20230811	0.0502	0.0666	0.0312	0.0629	6784	0.0629	up	up	correct
DISH.US	DISH Network Corporation	20230811	8.04	8.25	8	8.06	6607400	8.06	up	up	correct
DJCO.US	Daily Journal Corporation	20230811	308.9	310.1	308.9	310.1	1500	310.1	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20230811	11.2	11.2	11.2	11.2	100	11.2
DKDCU.US	Data Knights Acquisition Corp	20230811	10.75	10.75	10.75	10.75	0	10.75
DKDCW.US	Data Knights Acquisition Corp. Warrant	20230811	0.0328	0.0328	0.027	0.0277	259511	0.0277	down	down	correct
DKNG.US	DraftKings Inc	20230811	27.54	29.48	27.54	29.39	21686800	29.39	up	down	incorrect
DLHC.US	DLH Holdings Corp	20230811	10.61	10.75	10.55	10.55	30400	10.55	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20230811	12.56	12.84	12.518	12.68	2487800	12.68	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20230811	1.9	1.9	1.76	1.8	34400	1.8	down	down	correct
DLTH.US	Duluth Holdings Inc	20230811	7.61	7.88	7.51	7.58	62600	7.58	down	down	correct
DLTR.US	Dollar Tree Inc	20230811	148.63	148.94	147.02	147.27	1889300	147.27	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20230811	2.75	2.82	2.75	2.8	34200	2.8	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20230811	29.3	30	29.3	29.95	60000	29.95	up	up	correct
DMRC.US	Digimarc Corporation	20230811	33.9	34.49	33.37	34.07	68600	34.07	up	up	correct
DMTK.US	DermTech Inc	20230811	2.47	2.47	2.31	2.32	236400	2.32	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20230811	24.03	24.62	23.85	24.1	548900	24.1	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20230811	12.56	13.17	12.51	12.95	2618500	12.95	up	down	incorrect
DOCU.US	DocuSign Inc	20230811	49.78	50.17	49.22	49.22	1830100	49.22	down	down	correct
DOGZ.US	Dogness (International) Corporation	20230811	0.7	0.75	0.7	0.7411	41800	0.7411	up	down	incorrect
DOMO.US	Domo Inc	20230811	16.08	16.78	16.08	16.35	206100	16.35	up	up	correct
DOOO.US	BRP Inc	20230811	84.15	84.37	83.63	83.89	67800	83.89	down	down	correct
DORM.US	Dorman Products Inc	20230811	84.96	87.05	84.89	86.49	97800	86.49	up	down	incorrect
DOX.US	Amdocs Limited	20230811	87.15	88.3	87.15	88.14	302100	88.14	up	up	correct
DOYU.US	DouYu International Holdings Limited	20230811	1.07	1.074	1.03	1.05	569800	1.05	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20230811	10.62	10.62	10.62	10.62	0	10.62
DPRO.US	Draganfly Inc. Common Shares	20230811	0.88	0.935	0.866	0.93	281900	0.93	up	up	correct
DRIO.US	DarioHealth Corp	20230811	3.12	3.25	3.09	3.16	68000	3.16	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20230811	1.15	1.151	1.13	1.13	29900	1.13	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20230811	0.0288	0.0288	0.0232	0.0287	6020	0.0287	down	down	correct
DRRX.US	DURECT Corporation	20230811	3.22	3.38	3.2	3.22	139300	3.22
DRTT.US	DIRTT Environmental Solutions Ltd	20230811	0.39	0.429	0.39	0.4	63900	0.4	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20230811	14.29	15.17	14.25	15.13	2034744	15.13	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20230811	7.53	7.83	7.53	7.68	215600	7.68	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20230811	72.87	73.27	72.69	73.11	33400	73.11	up	up	correct
DSKE.US	Daseke Inc	20230811	5.52	5.77	5.435	5.69	285700	5.69	up	up	correct
DSP.US	Viant Technology Inc	20230811	5.86	6.1	5.86	6.01	147672	6.01	up	up	correct
DSWL.US	Deswell Industries Inc	20230811	2.48	2.52	2.47	2.52	9900	2.52	up	up	correct
DTIL.US	Precision BioSciences Inc	20230811	0.534	0.548	0.521	0.535	250700	0.535	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20230811	10.54	10.54	10.54	10.54	300	10.54
DTOCU.US	Digital Transformation Opportunities Corp	20230811	10.36	10.36	10.36	10.36	0	10.36
DTOCW.US	Digital Transformation Opportunities Corp	20230811	0.2999	0.2999	0.2999	0.2999	6	0.2999
DTSS.US	Datasea Inc	20230811	0.58	0.615	0.58	0.602	148100	0.602	up	up	correct
DTST.US	Data Storage Corporation	20230811	2.54	2.67	2.54	2.59	27700	2.59	up	up	correct
DTSTW.US	Data Storage Corporation	20230811	0.3867	0.4159	0.2967	0.31	6789	0.31	down	up	incorrect
DUNE.US	Dune Acquisition Corporation	20230811	10.03	10.03	10.03	10.03	6600	10.03
DUNEU.US	Dune Acquisition Corporation	20230811	10.08	10.08	10.08	10.08	0	10.08
DUNEW.US	Dune Acquisition Corporation	20230811	0.0521	0.0521	0.0521	0.0521	2000	0.0521
DUO.US	Fangdd Network Group Ltd	20230811	1.92	2.01	1.85	1.87	169700	1.87	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20230811	138.25	140.93	137.28	138.81	329700	138.81	up	up	correct
DUOT.US	Duos Technologies Group Inc	20230811	5.3	5.73	5.3	5.72	11500	5.72	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20230811	14.2	14.45	14.15	14.3	1000300	14.3	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20230811	16.4	16.7	16.12	16.59	423100	16.59	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20230811	19.58	19.702	17.5	19.03	5300	19.03	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20230811	5.74	5.9415	5.62	5.83	29705	5.83	up	up	correct
DWSN.US	Dawson Geophysical Company	20230811	1.6	1.6	1.45	1.55	2000	1.55	down	down	correct
DXCM.US	DexCom Inc	20230811	112.35	112.7	110.55	111.69	3237200	111.69	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20230811	5.01	5.09	4.96	4.98	231400	4.98	down	down	correct
DXPE.US	DXP Enterprises Inc	20230811	32.54	33.85	32.29	33.24	116000	33.24	up	up	correct
DXYN.US	The Dixie Group Inc	20230811	0.96	1.02	0.92	1.02	12600	1.02	up	up	correct
DYAI.US	Dyadic International Inc	20230811	1.92	1.99	1.91	1.93	37400	1.93	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20230811	11.05	11.23	10.79	10.99	226900	10.99	down	down	correct
DYNT.US	Dynatronics Corporation	20230811	0.76	0.79	0.76	0.78	1600	0.78	up	up	correct
DZSI.US	DZS Inc	20230811	2.51	2.54	2.4	2.5	136700	2.5	down	down	correct
EA.US	Electronic Arts Inc	20230811	121.55	122.38	121.09	122.2	1894200	122.2	up	up	correct
EACPU.US	Edify Acquisition Corp	20230811	10.77	10.77	10.77	10.77	0	10.77
EAR.US	Eargo Inc	20230811	3.58	3.58	3.32	3.34	32320	3.34	down	down	correct
EAST.US	Eastside Distilling Inc	20230811	3.04	3.16	2.915	3.02	8600	3.02	down	down	correct
EBAY.US	eBay Inc	20230811	43.36	44.585	43.34	44.5	6826984	44.5	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20230811	14.34	14.6	14.34	14.57	545300	14.57	up	up	correct
EBET.US	Esports Technologies Inc	20230811	0.042	0.043	0.038	0.04	86764700	0.04	down	down	correct
EBIX.US	Ebix Inc	20230811	15.02	16.87	14.02	16.83	2053500	16.83	up	down	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20230811	12.68	13	12.55	12.95	6600	12.95	up	up	correct
EBON.US	Ebang International Holdings Inc	20230811	7.57	7.89	7.47	7.87	12000	7.87	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20230811	30.4	30.49	29.86	30.3	6189	30.3	down	down	correct
ECOR.US	electroCore Inc	20230811	5.02	5.02	4.75	4.91	23200	4.91	down	down	correct
ECPG.US	Encore Capital Group Inc	20230811	49.59	50.61	49.3	50.46	95900	50.46	up	up	correct
EDAP.US	EDAP TMS S.A	20230811	7.75	8	7.75	7.99	44700	7.99	up	down	incorrect
EDIT.US	Editas Medicine Inc	20230811	8.56	8.73	8.46	8.68	893700	8.68	up	up	correct
EDRY.US	EuroDry Ltd	20230811	14.69	14.699	14.116	14.63	10500	14.63	down	down	correct
EDSA.US	Edesa Biotech Inc	20230811	0.86	0.89	0.86	0.89	12400	0.89	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20230811	1.16	1.25	1.15	1.23	51500	1.23	up	up	correct
EDUC.US	Educational Development Corporation	20230811	1.58	1.67	1.55	1.6	11600	1.6	up	up	correct
EEFT.US	Euronet Worldwide Inc	20230811	84.96	85.38	84.51	84.73	573300	84.73	down	down	correct
EEIQ.US	Elite Education Group International Limited	20230811	1.35	1.35	1.21	1.22	6200	1.22	down	down	correct
EFOI.US	Energy Focus Inc	20230811	1.93	1.93	1.93	1.93	496	1.93
EFSC.US	Enterprise Financial Services Corp	20230811	40.82	41.51	40.79	41.45	125700	41.45	up	up	correct
EFTR.US	Effector Therapeutics Inc	20230811	0.643	0.67	0.602	0.668	602400	0.668	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20230811	0.115	0.115	0.108	0.108	4124	0.108	down	down	correct
EGAN.US	eGain Corporation	20230811	7.19	7.25	7.16	7.24	45100	7.24	up	up	correct
EGBN.US	Eagle Bancorp Inc	20230811	27.02	27.69	27.02	27.33	217400	27.33	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20230811	45.27	45.95	45.14	45.44	126856	44.8574	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20230811	0.516	0.54	0.4906	0.54	178166	0.54	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20230811	18.64	19.49	18.64	19.14	119800	19.14	up	up	correct
EH.US	EHang Holdings Limited	20230811	22	22.64	20.36	20.46	995700	20.46	down	down	correct
EHTH.US	eHealth Inc	20230811	8.75	8.97	8.51	8.89	166600	8.89	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20230811	0.63	0.645	0.61	0.61	84500	0.61	down	down	correct
EIOAX.US	EIOAX	20230811	8.9	8.9	8.9	8.9	0	8.9
EIOMX.US	EIOMX	20230811	8.78	8.78	8.78	8.78	0	8.78
EJH.US	E	20230811	0.102	0.11	0.101	0.105	2186200	0.105	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20230811	1.2	1.2	1.11	1.11	36800	1.11	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20230811	1.23	1.235	1.16	1.23	29800	1.23
ELEV.US	Elevation Oncology Inc. Common stock	20230811	0.917	0.942	0.91	0.92	108800	0.92	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20230811	5.3	5.4613	4.69	4.75	74356	4.75	down	down	correct
ELSE.US	Electro	20230811	4.38	4.38	4.38	4.38	2	4.38
ELTK.US	Eltek Ltd	20230811	7.84	8.25	7.84	8.05	10300	8.05	up	down	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20230811	2.65	2.66	2.65	2.65	4700	2.65
ELYS.US	Elys Game Technology Corp	20230811	0.505	0.52	0.48	0.509	107100	0.509	up	up	correct
EM.US	Smart Share Global Limited	20230811	0.9402	0.9499	0.9001	0.9071	21785	0.9071	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20230811	2.88	2.88	2.88	2.88	0	2.88
EMKR.US	EMCORE Corporation	20230811	0.75	0.76	0.73	0.75	571400	0.75
EML.US	The Eastern Company	20230811	18.45	19.19	18.45	19.19	2300	19.08	up	up	correct
ENCPU.US	Energem Corp Unit	20230811	10.7	10.7	10.7	10.7	0	10.7
ENERU.US	Accretion Acquisition Corp. Unit	20230811	10.59	10.59	10.59	10.59	4090	10.59
ENG.US	ENGlobal Corporation	20230811	0.35	0.36	0.34	0.35	63700	0.35
ENLV.US	Enlivex Therapeutics Ltd	20230811	2.57	2.73	2.57	2.65	15200	2.65	up	up	correct
ENPH.US	Enphase Energy Inc	20230811	134.4	136.06	133.3	135.2	2228200	135.2	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20230811	1.99	2.05	1.89	1.9	34900	1.9	down	down	correct
ENSG.US	The Ensign Group Inc	20230811	97.5	98.24	97.22	98.1	113966	98.1	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20230811	16.26	16.46	15.85	15.89	190900	15.89	down	up	incorrect
ENTG.US	Entegris Inc	20230811	98.49	99.04	95.93	96.22	1317400	96.22	down	down	correct
ENTX.US	Entera Bio Ltd	20230811	0.75	0.78	0.74	0.74	3300	0.74	down	down	correct
ENVB.US	Enveric Biosciences Inc	20230811	2.8	2.9	2.65	2.72	34400	2.72	down	down	correct
ENVX.US	Enovix Corporation	20230811	16.15	16.4	15.92	16.11	4207800	16.11	down	up	incorrect
EOLS.US	Evolus Inc	20230811	9.59	9.94	9.575	9.85	644900	9.85	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20230811	2.22	2.44	2.18	2.39	4160000	2.39	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20230811	0.759	0.83	0.68	0.82	8700	0.82	up	up	correct
EPIX.US	ESSA Pharma Inc	20230811	2.82	2.84	2.62	2.74	71900	2.74	down	down	correct
EPSN.US	Epsilon Energy Ltd	20230811	6.25	6.25	5.6	5.81	353000	5.81	down	down	correct
EQ.US	Equillium Inc	20230811	0.82	0.82	0.78	0.81	58200	0.81	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20230811	26.34	26.9	26.34	26.8	18400	26.8	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20230811	766.77	775.67	761.7	774.17	252846	770.63	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20230811	2.66	2.97	2.66	2.91	1050300	2.91	up	up	correct
ERES.US	East Resources Acquisition Company	20230811	5.9	6.235	5.9	6.1	13551	6.1	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20230811	4.94	4.96	4.91	4.94	4767500	4.94
ERIE.US	Erie Indemnity Company	20230811	286.95	293.26	283.78	290.98	229200	290.98	up	down	incorrect
ERII.US	Energy Recovery Inc	20230811	27.75	27.78	27.22	27.41	237600	27.41	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20230811	10.8301	10.8301	10.8301	10.8301	0	10.8301
ESCA.US	Escalade Incorporated	20230811	15.58	16.28	15.55	15.98	46100	15.98	up	up	correct
ESEA.US	Euroseas Ltd	20230811	23.56	24.56	23.09	24.56	49500	24.56	up	up	correct
ESGR.US	Enstar Group Limited	20230811	258.87	259.63	258.14	259.47	20800	259.47	up	down	incorrect
ESGRO.US	Enstar Group Limited	20230811	24.62	24.62	24.47	24.6	2700	24.162	down	up	incorrect
ESGRP.US	Enstar Group Limited	20230811	23.67	23.97	23.67	23.91	7500	23.472	up	up	correct
ESLT.US	Elbit Systems Ltd	20230811	208.39	209.67	208.23	209.18	6400	209.18	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20230811	1.66	1.74	1.64	1.73	1091000	1.73	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20230811	50.49	51.005	50.29	50.29	7300	50.165	down	down	correct
ESSA.US	ESSA Bancorp Inc	20230811	17.56	17.57	17.2	17.33	10969	17.33	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20230811	56.56	56.56	55.32	55.76	142800	55.76	down	up	incorrect
ET.US	PE	20230811	24.45	24.56	24.39	24.52	9249	24.52	up	up	correct
ETNB.US	89bio Inc	20230811	16.38	16.71	16.06	16.63	577900	16.63	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20230811	3.34	3.63	2.97	3.59	15643700	3.59	up	up	correct
ETSY.US	Etsy Inc	20230811	77.63	78.4	76.02	76.64	2954200	76.64	down	down	correct
EVBG.US	Everbridge Inc	20230811	21.05	22.45	21.05	22.28	547500	22.28	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20230811	10.85	10.94	10.71	10.73	44700	10.73	down	up	incorrect
EVER.US	EverQuote Inc	20230811	6.11	6.22	5.95	5.96	279200	5.96	down	down	correct
EVFM.US	Evofem Biosciences Inc	20230811	0.395	0.397	0.347	0.35	114700	0.35	down	up	incorrect
EVGN.US	Evogene Ltd	20230811	0.85	0.86	0.8	0.82	240900	0.82	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20230811	4.63	4.66	4.45	4.49	2917800	4.49	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20230811	0.66	0.7	0.618	0.619	12900	0.619	down	down	correct
EVLO.US	Evelo Biosciences Inc	20230811	10.05	10.75	9.33	10.06	137600	10.06	up	up	correct
EVLV.US	Newhold Investment Corp	20230811	6.25	7.78	6.13	7.65	10031400	7.65	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20230811	1.44	2	1.44	1.96	805776	1.96	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20230811	1.38	1.45	1.36	1.36	14700	1.36	down	down	correct
EVOL.US	Evolving Systems Inc	20230811	0.75	0.75	0.75	0.75	0	0.75
EWBC.US	East West Bancorp Inc	20230811	58	58.48	57.73	58.46	607400	58.46	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20230811	18.87	18.92	17.3	17.4	394800	17.4	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20230811	6.74	7.08	6.53	6.71	208568	6.71	down	up	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20230811	6.87	6.95	6.6	6.66	215700	6.66	down	down	correct
EXAS.US	Exact Sciences Corporation	20230811	81.62	82.5	81.07	82.37	1085400	82.37	up	down	incorrect
EXC.US	Exelon Corporation	20230811	40.26	40.64	40.07	40.51	3302700	40.15	up	up	correct
EXEL.US	Exelixis Inc	20230811	21.18	21.59	21.18	21.52	2526100	21.52	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20230811	4.69	4.845	4.47	4.51	1091400	4.51	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20230811	27.43	27.94	27.32	27.91	787731	27.91	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20230811	115.82	117.23	115.6	116.97	955700	116.97	up	up	correct
EXPE.US	Expedia Group Inc	20230811	110.46	112.47	110.46	111.54	2840500	111.54	up	up	correct
EXPI.US	eXp World Holdings Inc	20230811	22.36	23.05	22.1	22.85	877988	22.7973	up	up	correct
EXPO.US	Exponent Inc	20230811	87.13	87.48	86.63	87	160800	87	down	down	correct
EXTR.US	Extreme Networks Inc	20230811	31.61	32.58	31.56	32.27	1912500	32.27	up	up	correct
EYE.US	National Vision Holdings Inc	20230811	19.78	20.19	19.69	19.72	1124200	19.72	down	down	correct
EYEN.US	Eyenovia Inc	20230811	2.03	2.13	1.97	2.08	174500	2.08	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20230811	13.86	14.39	13.72	14.2	407600	14.2	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20230811	2.15	2.45	2.15	2.39	4800	2.39	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20230811	2.35	2.77	2.35	2.44	4271600	2.44	up	up	correct
EZPW.US	EZCORP Inc	20230811	9.07	9.14	9.04	9.06	215300	9.06	down	down	correct
FA.US	First Advantage Corporation Common Stock	20230811	15.26	15.48	15.19	15.34	438346	13.8151	up	up	correct
FAMI.US	Farmmi Inc	20230811	0.43	0.43	0.41	0.41	119700	0.41	down	down	correct
FANG.US	Diamondback Energy Inc	20230811	149.16	150.57	148.56	149.66	1646900	149.66	up	up	correct
FANH.US	Fanhua Inc	20230811	6.53	6.97	6.28	6.67	33800	6.67	up	down	incorrect
FARM.US	Farmer Bros. Co	20230811	2.6	2.73	2.56	2.7	112900	2.7	up	up	correct
FARO.US	FARO Technologies Inc	20230811	16.89	17.16	16.81	17.07	180000	17.07	up	up	correct
FAST.US	Fastenal Company	20230811	56.82	57.54	56.78	57.44	2215400	57.44	up	up	correct
FAT.US	FAT Brands Inc	20230811	7.89	7.9715	7.75	7.89	23387	7.75
FATBB.US	FAT Brands Inc. Class B Common Stock	20230811	8	8.175	8	8.175	1100	8.035	up	up	correct
FATBP.US	FAT Brands Inc	20230811	16.12	16.18	16	16.12	6300	15.9491
FATE.US	Fate Therapeutics Inc	20230811	3.23	3.3	3.08	3.09	2853500	3.09	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20230811	11.64	11.64	11.64	11.64	0	11.64
FBIO.US	Fortress Biotech Inc	20230811	0.53	0.53	0.51	0.53	139900	0.53
FBIOP.US	Fortress Biotech Inc	20230811	16.88	16.99	16.88	16.88	4500	16.685
FBIZ.US	First Business Financial Services Inc	20230811	33.59	33.59	33.39	33.54	7300	33.54	down	up	incorrect
FBMS.US	The First Bancshares Inc	20230811	30.97	31.085	30.89	30.91	57500	30.91	down	up	incorrect
FBNC.US	First Bancorp	20230811	32.18	32.56	32	32.38	89700	32.38	up	up	correct
FBRT.US	PE	20230811	19.57	19.9859	19.5	19.57	12318	19.57
FBRX.US	Forte Biosciences Inc	20230811	0.873	0.881	0.873	0.881	32500	0.881	up	down	incorrect
FCAP.US	First Capital Inc	20230811	36.81	36.81	36.81	36.81	454	36.81
FCBC.US	First Community Bankshares Inc	20230811	33.16	33.32	32.83	33.26	26800	33.26	up	up	correct
FCCO.US	First Community Corporation	20230811	18.75	18.99	18.5	18.54	13954	18.54	down	down	correct
FCEL.US	FuelCell Energy Inc	20230811	1.87	1.88	1.83	1.87	8083200	1.87
FCFS.US	FirstCash Inc	20230811	95.78	96.4	95.58	95.98	116400	95.63	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20230811	1456	1474.6	1456	1469.63	37400	1469.63	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20230811	19.77	19.82	19.7	19.78	8600	19.78	up	up	correct
FCREX.US	FCREX	20230811	11.88	11.88	11.88	11.88	0	11.88
FCRIX.US	FCRIX	20230811	11.91	11.91	11.91	11.91	0	11.91
FCRUX.US	FCRUX	20230811	11.86	11.86	11.86	11.86	0	11.86
FCUV.US	Focus Universal Inc. Common Stock	20230811	1.7	1.77	1.681	1.76	12900	1.76	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20230811	49.52	50.27	49.52	50.27	3480	49.8944	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20230811	16.64	17.225	16.54	16.73	246500	16.73	up	up	correct
FDUS.US	Fidus Investment Corporation	20230811	20	20	19.79	19.92	409300	19.92	down	down	correct
FECAX.US	FECAX	20230811	23.58	23.58	23.58	23.58	0	23.58
FEIM.US	Frequency Electronics Inc	20230811	6.8	7	6.68	6.9	3800	6.9	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20230811	96.29	96.29	95.47	95.76	163800	95.76	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20230811	0.404	0.45	0.404	0.43	158900	0.43	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20230811	8.336	8.55	8.336	8.49	38400	8.49	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20230811	10.64	10.64	10.64	10.64	0	10.64
FFBC.US	First Financial Bancorp	20230811	22.51	22.6	22.1	22.4	272300	22.4	down	down	correct
FFBW.US	FFBW Inc	20230811	11.4948	11.4948	11.4948	11.4948	0	11.4948
FFIC.US	Flushing Financial Corporation	20230811	15.55	15.82	15.55	15.75	64280	15.75	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20230811	0.254	0.275	0.253	0.266	26408900	0.266	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20230811	0.05	0.05	0.042	0.0468	22410	0.0468	down	down	correct
FFIN.US	First Financial Bankshares Inc	20230811	31.09	31.43	31	31.3	234000	31.3	up	up	correct
FFIV.US	F5 Networks Inc	20230811	156.9	157.75	156.06	157.1	240100	157.1	up	up	correct
FFNW.US	First Financial Northwest Inc	20230811	12.18	12.18	12.18	12.18	400	12.18
FFWM.US	First Foundation Inc	20230811	7.18	7.96	7.17	7.83	1015900	7.83	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20230811	11.87	12.13	11.8	11.82	27510	11.82	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20230811	19.79	19.875	19.79	19.875	1600	19.453	up	up	correct
FGEN.US	FibroGen Inc	20230811	1.47	1.47	1.33	1.34	3030300	1.34	down	down	correct
FGF.US	FG Financial Group Inc	20230811	1.51	1.58	1.46	1.58	5200	1.58	up	up	correct
FGFPP.US	FG Financial Group Inc	20230811	16.15	16.15	16.15	16.15	200	16.15
FHB.US	First Hawaiian Inc	20230811	20.29	20.64	20.06	20.13	685180	19.861	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20230811	9.85	9.85	9.85	9.85	0	9.85
FHN.US	PF	20230811	15.07	15.555	15.07	15.28	6035	15.28	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20230811	9.39	9.72	9.39	9.71	33600	9.71	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20230811	10.89	10.89	10.89	10.89	0	10.89
FIBK.US	First Interstate BancSystem Inc	20230811	28.6	29.04	28.58	28.78	488100	28.78	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20230811	10.5	10.5	10.5	10.5	0	10.5
FICVU.US	Frontier Investment Corp Units	20230811	10.55	10.55	10.55	10.55	0	10.55
FICVW.US	Frontier Investment Corp Warrants	20230811	0.22	0.3604	0.2122	0.23	18960	0.23	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20230811	10.409	10.433	9.99	10.19	8900	10.19	down	down	correct
FISI.US	Financial Institutions Inc	20230811	19.15	19.48	19.14	19.34	26633	19.34	up	up	correct
FITB.US	Fifth Third Bancorp	20230811	27.51	27.98	27.45	27.79	3541100	27.79	up	up	correct
FITBI.US	Fifth Third Bancorp	20230811	25.62	25.74	25.48	25.72	25600	25.72	up	up	correct
FITBO.US	Fifth Third Bancorp	20230811	20.25	20.33	20.06	20.22	8600	20.22	down	down	correct
FITBP.US	Fifth Third Bancorp	20230811	24.06	24.39	23.98	24.39	5700	24.39	up	up	correct
FIVE.US	Five Below Inc	20230811	194.26	195.15	192.01	192.8	328600	192.8	down	down	correct
FIVN.US	Five9 Inc	20230811	68.8	70.719	68.705	70.49	1015900	70.49	up	up	correct
FIXX.US	Homology Medicines Inc	20230811	1.16	1.2	1.14	1.17	136300	1.17	up	up	correct
FIZZ.US	National Beverage Corp	20230811	54.22	55.12	54.21	54.56	121400	54.56	up	up	correct
FKWL.US	Franklin Wireless Corp	20230811	3.4	3.4	3.4	3.4	300	3.4
FLEX.US	Flex Ltd	20230811	26.66	26.71	26.35	26.47	3078200	26.47	down	down	correct
FLGC.US	Flora Growth Corp	20230811	2.06	2.1	1.98	2	56300	2	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20230811	32.58	33.198	32.41	32.65	133200	32.65	up	up	correct
FLIC.US	The First of Long Island Corporation	20230811	14.03	14.12	13.96	14.11	38500	14.11	up	up	correct
FLL.US	Full House Resorts Inc	20230811	4.75	5.23	4.68	5.21	382900	5.21	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20230811	26	26.28	24.08	24.97	2317300	24.97	down	up	incorrect
FLNT.US	Fluent Inc	20230811	0.65	0.65	0.63	0.63	29200	0.63	down	down	correct
FLUX.US	Flux Power Holdings Inc	20230811	4.85	5.05	4.784	4.87	32000	4.87	up	up	correct
FLWS.US	1	20230811	8.08	8.28	8.03	8.27	343100	8.27	up	up	correct
FLXS.US	Flexsteel Industries Inc	20230811	21.1	21.3372	20.76	21.3372	8295	21.3372	up	up	correct
FLYW.US	Flywire Corporation	20230811	31.05	31.13	30	30.63	2499100	30.63	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20230811	20.74	21.35	19.93	20.54	38600	20.54	down	down	correct
FMBH.US	First Mid Bancshares Inc	20230811	29.59	29.87	29.51	29.6	26400	29.6	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20230811	13.44	13.68	13.44	13.63	58142	13.63	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20230811	6.15	6.15	6.02	6.08	3213	6.08	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20230811	6.6	6.7543	6.31	6.6	8745	6.6
FNKO.US	Funko Inc	20230811	6.11	6.174	6.015	6.07	510200	6.07	down	down	correct
FNLC.US	The First Bancorp Inc	20230811	27.2	27.2	26.87	27.05	7000	27.05	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20230811	10.61	10.61	10.61	10.61	0	10.61
FNWB.US	First Northwest Bancorp	20230811	13.15	13.15	13.05	13.05	800	13.05	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20230811	24.87	24.87	24.87	24.87	100	24.87
FOCS.US	Focus Financial Partners Inc	20230811	52.45	52.46	52.33	52.42	453300	52.42	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20230811	13.17	13.47	13.17	13.42	2192800	13.42	up	up	correct
FONR.US	FONAR Corporation	20230811	16.75	16.85	16.65	16.81	6400	16.81	up	up	correct
FORA.US	Forian Inc	20230811	2.51	2.59	2.49	2.56	3800	2.56	up	up	correct
FORD.US	Forward Industries Inc	20230811	0.84	0.9	0.84	0.87	13500	0.87	up	down	incorrect
FORM.US	FormFactor Inc	20230811	32.76	32.79	31.75	31.78	294000	31.78	down	up	incorrect
FORR.US	Forrester Research Inc	20230811	32.26	32.67	31.88	31.95	33400	31.95	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20230811	76.21	78.5	76.21	78.5	600	78.5	up	up	correct
FOSL.US	Fossil Group Inc	20230811	2.18	2.22	1.97	2.13	758300	2.13	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20230811	17.3	17.35	17.17	17.35	1700	17.35	up	up	correct
FOX.US	Fox Corporation	20230811	32.25	32.71	32.09	32.45	808600	32.45	up	up	correct
FOXA.US	Fox Corporation	20230811	34.32	34.9	34.22	34.6	2646600	34.6	up	up	correct
FOXF.US	Fox Factory Holding Corp	20230811	113.82	116.68	110.9	111.5	138200	111.5	down	down	correct
FPAY.US	FlexShopper Inc	20230811	1.43	1.52	1.22	1.24	258400	1.24	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20230811	30.35	30.35	29.87	29.87	1581	29.87	down	down	correct
FRBA.US	First Bank	20230811	12.06	12.12	12.01	12.08	22300	12.08	up	up	correct
FRBK.US	Republic First Bancorp Inc	20230811	0.84	0.84	0.8	0.81	205300	0.81	down	down	correct
FREE.US	Whole Earth Brands Inc	20230811	3.91	3.91	3.86	3.9	134400	3.9	down	down	correct
FREEW.US	FREEW	20230811	0.1515	0.1515	0.0891	0.13	82524	0.13	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20230811	0.692	0.692	0.636	0.681	173100	0.681	down	down	correct
FRG.US	Franchise Group Inc	20230811	29.74	29.77	29.7	29.75	520700	29.75	up	up	correct
FRGAP.US	Franchise Group Inc	20230811	24.9	24.96	24.9	24.96	2800	24.96	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20230811	8.33	8.36	8.32	8.34	2458700	8.34	up	up	correct
FRHC.US	Freedom Holding Corp	20230811	78.385	78.385	75.011	75.61	95000	75.61	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20230811	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20230811	4.135	4.42	3.982	4.08	35300	4.08	down	down	correct
FRME.US	First Merchants Corporation	20230811	31.54	32	31.42	31.93	115400	31.93	up	down	incorrect
FROG.US	JFrog Ltd	20230811	26.42	26.64	26.2	26.55	720200	26.55	up	down	incorrect
FROPX.US	FROPX	20230811	18.47	18.47	18.47	18.47	0	18.47
FRPH.US	FRP Holdings Inc	20230811	57	57.27	56.26	56.98	23000	56.98	down	down	correct
FRPT.US	Freshpet Inc	20230811	78.82	79.87	78.283	79.53	828100	79.53	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20230811	22.26	22.624	22.11	22.48	2173600	22.48	up	up	correct
FRST.US	Primis Financial Corp	20230811	9.59	9.6	9.51	9.56	35400	9.56	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20230811	2.83	2.99	2.74	2.91	18500	2.91	up	up	correct
FSBC.US	Five Star Bancorp	20230811	23.18	23.34	23.06	23.19	9684	23.19	up	up	correct
FSBW.US	FS Bancorp Inc	20230811	31.9	32.35	31.73	32.28	11900	32.28	up	up	correct
FSEA.US	First Seacoast Bancorp	20230811	7.66	7.7	7.55	7.623	14000	7.623	down	down	correct
FSFG.US	First Savings Financial Group Inc	20230811	17.2	17.35	16.9	17.01	9200	17.01	down	down	correct
FSLR.US	First Solar Inc	20230811	201.96	205.56	201.33	204.87	1215600	204.87	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20230811	10.29	10.29	10.29	10.29	1	10.29
FSRXU.US	FinServ Acquisition Corp. II	20230811	10.19	10.2	10.19	10.2	600	10.2	up	up	correct
FSTR.US	L.B. Foster Company	20230811	16.22	17.15	16.02	17.15	60400	17.15	up	up	correct
FSV.US	FirstService Corporation	20230811	152.55	155.09	152.55	154.99	72600	154.99	up	up	correct
FTCI.US	FTC Solar Inc	20230811	2.2	2.48	2.005	2.31	5340800	2.31	up	up	correct
FTDR.US	Frontdoor Inc	20230811	34.26	34.92	34.03	34.56	644800	34.56	up	up	correct
FTEK.US	Fuel Tech Inc	20230811	1.18	1.2	1.17	1.2	126800	1.2	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20230811	1.89	1.95	1.85	1.9	60800	1.9	up	up	correct
FTHM.US	Fathom Holdings Inc	20230811	6.813	7	6.5	6.81	23300	6.81	down	down	correct
FTNT.US	Fortinet Inc	20230811	60.05	61.21	59.35	59.68	7695300	59.68	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20230811	4.35	4.45	4.19	4.34	1221100	4.34	down	up	incorrect
FULT.US	Fulton Financial Corporation	20230811	13.93	14.05	13.89	13.98	602500	13.98	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20230811	16.31	16.4	16.02	16.4	5700	16.4	up	up	correct
FUNC.US	First United Corporation	20230811	16.76	16.78	16.66	16.7	2900	16.7	down	down	correct
FUND.US	Sprott Focus Trust Inc	20230811	7.99	8.16	7.99	8.16	31700	8.16	up	up	correct
FUSB.US	First US Bancshares Inc	20230811	8.72	8.72	8.72	8.72	100	8.72
FUSN.US	Fusion Pharmaceuticals Inc	20230811	3.09	3.09	2.92	3	49054	3	down	down	correct
FUTU.US	Futu Holdings Limited	20230811	52.09	52.539	49.07	49.22	3078400	49.22	down	down	correct
FUV.US	Arcimoto Inc	20230811	1.35	1.38	1.32	1.35	65100	1.35
FVCB.US	FVCBankcorp Inc	20230811	13.4	13.65	13.28	13.395	32400	13.395	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20230811	10.95	11.68	10.25	10.79	73600	10.79	down	down	correct
FWBI.US	First Wave BioPharma Inc	20230811	0.429	0.439	0.405	0.427	123400	0.427	down	down	correct
FWONA.US	Formula One Group	20230811	61.63	62.49	61.56	62.37	97500	62.37	up	up	correct
FWONK.US	Formula One Group	20230811	70.06	70.77	69.14	70.17	731500	70.17	up	up	correct
FWRD.US	Forward Air Corporation	20230811	94.06	94.2	74.56	77.65	2922544	77.3737	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20230811	18.78	18.92	18.65	18.78	210300	18.78
FXNC.US	First National Corporation	20230811	17.25	17.25	17.25	17.25	205	17.1009
FYBR.US	Frontier Communications Parent Inc	20230811	18.55	18.82	18.34	18.39	1947100	18.39	down	down	correct
GABC.US	German American Bancorp Inc	20230811	30.01	30.2	29.87	30.16	58700	30.16	up	up	correct
GAIA.US	Gaia Inc	20230811	2.57	2.72	2.47	2.66	80200	2.66	up	up	correct
GAIN.US	Gladstone Investment Corporation	20230811	13.04	13.15	12.88	12.94	254636	12.8591	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20230811	21.8	21.95	21.68	21.85	9000	21.85	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20230811	1.43	1.49	1.43	1.49	28300	1.49	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20230811	11.86	12.08	11.69	12.08	92200	12.08	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20230811	10.46	10.46	10.46	10.46	100	10.46
GAMCU.US	Golden Arrow Merger Corp	20230811	10.44	10.44	10.44	10.44	100	10.44
GAMCW.US	Golden Arrow Merger Corp	20230811	0.045	0.045	0.045	0.045	3	0.045
GAME.US	Engine Media Holdings Inc. Common Stock	20230811	2.4	2.555	2.4	2.5	16900	2.5	up	down	incorrect
GAN.US	GAN Limited	20230811	1.87	1.98	1.86	1.98	173726	1.98	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20230811	3.62	3.62	3.49	3.52	21600	3.52	down	down	correct
GASS.US	StealthGas Inc	20230811	5.58	5.62	5.26	5.29	433500	5.29	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20230811	10.28	10.3	10.27	10.27	10200	10.27	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20230811	10.34	10.34	10.29	10.29	1500	10.29	down	up	incorrect
GATEW.US	Marblegate Acquisition Corp. Warrant	20230811	0.039	0.039	0.039	0.039	400	0.039
GBCI.US	Glacier Bancorp Inc	20230811	33.25	33.55	32.98	32.99	341000	32.99	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20230811	14.81	14.8354	14.72	14.77	713555	14.7301	down	down	correct
GBIO.US	Generation Bio Co	20230811	4.36	4.569	4.29	4.33	81200	4.33	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20230811	34.54	35.66	34.54	34.96	1000	34.96	up	up	correct
GBNH.US	Greenbrook TMS Inc	20230811	0.327	0.33	0.311	0.328	39800	0.328	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20230811	9.56	9.56	9.56	9.56	100	9.56
GBRGW.US	Goldenbridge Acquisition Limited	20230811	0.73	0.7375	0.7	0.7169	59539	0.7169	down	down	correct
GCBC.US	Greene County Bancorp Inc	20230811	34.07	35.95	34.07	35.89	32905	35.89	up	up	correct
GCMG.US	GCM Grosvenor Inc	20230811	8.25	8.34	8.21	8.27	99300	8.27	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20230811	0.3449	0.3892	0.3415	0.3799	7037	0.3799	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20230811	25.06	25.06	25.06	25.06	0	25.06
GDEN.US	Golden Entertainment Inc	20230811	38.62	38.97	37.92	38.79	164700	38.79	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20230811	6.52	6.865	5.95	6.715	4400	6.715	up	up	correct
GDRX.US	GoodRx Holdings Inc	20230811	8.12	8.44	7.87	7.91	2430200	7.91	down	down	correct
GDS.US	GDS Holdings Limited	20230811	11.7	11.7	11.01	11.13	1107200	11.13	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20230811	10.95	11.33	10.89	11.27	486500	11.27	up	up	correct
GECC.US	Great Elm Capital Corporation	20230811	9.62	9.7	9.36	9.562	34200	9.562	down	down	correct
GECCM.US	GECCM	20230811	25	25.048	24.815	24.85	7000	24.85	down	down	correct
GECCN.US	Great Elm Capital	20230811	25.2	25.22	25.105	25.2	7300	25.2
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20230811	23.64	23.99	23.64	23.66	1000	23.66	up	up	correct
GEG.US	Great Elm Group Inc	20230811	2.08	2.08	2.05	2.06	900	2.06	down	up	incorrect
GENC.US	Gencor Industries Inc	20230811	14.94	15.09	14.79	14.86	11800	14.86	down	up	incorrect
GENE.US	Genetic Technologies Limited	20230811	0.76	0.76	0.71	0.73	32500	0.73	down	down	correct
GEOS.US	Geospace Technologies Corporation	20230811	8.47	8.87	8.26	8.65	38800	8.65	up	up	correct
GERN.US	Geron Corporation	20230811	3.01	3.07	2.99	3.02	3231600	3.02	up	up	correct
GEVO.US	Gevo Inc	20230811	1.52	1.67	1.49	1.59	4461900	1.59	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20230811	4.77	4.934	4.65	4.91	346000	4.91	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20230811	0.37	0.44	0.3301	0.43	4153	0.43	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20230811	57.24	57.28	55.7	56.88	2487000	56.88	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20230811	17.27	17.57	16.77	16.77	1278081	16.6246	down	down	correct
GH.US	Guardant Health Inc	20230811	35.72	36.03	35.08	35.59	676100	35.59	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20230811	12.34	12.845	11.76	11.89	19400	11.89	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20230811	7.65	7.84	7.65	7.665	5300	7.665	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20230811	3.7	3.71	3.55	3.61	51100	3.61	down	down	correct
GIGM.US	GigaMedia Limited	20230811	1.45	1.46	1.45	1.45	19200	1.45
GIII.US	G	20230811	21.47	21.74	20.96	21.71	312600	21.71	up	down	incorrect
GILD.US	Gilead Sciences Inc	20230811	80	80.13	79.46	80	3383600	80
GILT.US	Gilat Satellite Networks Ltd	20230811	6.84	6.99	6.77	6.96	82300	6.96	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20230811	4.01	4.082	3.971	3.971	8800	3.932	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20230811	26.6	26.6	26.6	26.6	0	26.6
GLAD.US	Gladstone Capital Corporation	20230811	10.9	10.94	10.5	10.78	298678	10.6924	down	down	correct
GLBE.US	Global	20230811	36.16	37.47	35.87	36.88	1381900	36.88	up	up	correct
GLBFX.US	GL Beyond Income Fund	20230811	0.41	0.41	0.41	0.41	0	0.41
GLBS.US	Globus Maritime Limited	20230811	0.92	0.93	0.87	0.87	50200	0.87	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20230811	7.9692	8.1	7.7001	8.0905	10308	8.0905	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20230811	8.36	8.81	8.36	8.79	465300	8.79	up	up	correct
GLG.US	TD Holdings Inc	20230811	0.41	0.42	0.39	0.42	60100	0.42	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20230811	0.827	0.874	0.819	0.842	34600	0.842	up	up	correct
GLNG.US	Golar LNG Limited	20230811	22.91	23.43	22.33	22.4	1412364	22.1477	down	down	correct
GLPG.US	Galapagos NV	20230811	39.19	39.64	39.14	39.32	157200	39.32	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20230811	47.92	47.999	47.56	47.79	561200	47.79	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20230811	11.27	11.28	11.13	11.26	61400	11.26	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20230811	26.23	26.23	26.23	26.23	0	26.23
GLSI.US	Greenwich LifeSciences Inc	20230811	10.6	10.6	10.2	10.56	5600	10.56	down	down	correct
GLTO.US	Galecto Inc	20230811	2.73	2.86	2.43	2.5	752700	2.5	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20230811	6.75	6.81	6.5	6.69	470100	6.69	down	down	correct
GLYC.US	GlycoMimetics Inc	20230811	1.64	1.65	1.6	1.64	73200	1.64
GMBL.US	Esports Entertainment Group Inc	20230811	0.2	0.2	0.18	0.19	3888500	0.19	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20230811	5.23	5.23	5.06	5.06	4200	4.98	down	up	incorrect
GMBLW.US	Esports Entertainment Group Inc	20230811	0.0205	0.0205	0.0205	0.0205	218	0.0205
GMDA.US	Gamida Cell Ltd	20230811	1.24	1.24	1.17	1.22	1545100	1.22	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20230811	25.73	25.73	25.73	25.73	0	25.73
GMVD.US	G Medical Innovations Holdings Ltd	20230811	0.194	0.205	0.185	0.197	824300	0.197	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20230811	3.99	4.2	3.45	3.55	902	3.55	down	down	correct
GNFT.US	Genfit SA	20230811	3.72	3.9	3.66	3.7	11900	3.7	down	down	correct
GNLN.US	Greenlane Holdings Inc	20230811	0.866	0.895	0.83	0.89	34700	0.89	up	up	correct
GNPX.US	Genprex Inc	20230811	0.63	0.65	0.62	0.63	351100	0.63
GNSS.US	Genasys Inc	20230811	2.9	3.22	2.78	3.06	124500	3.06	up	up	correct
GNTX.US	Gentex Corporation	20230811	33.57	33.68	33.01	33.08	1671500	33.08	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20230811	31.49	31.89	31.3	31.64	8700	31.64	up	up	correct
GNUS.US	Genius Brands International Inc	20230811	1.99	2.04	1.91	2.01	351029	2.01	up	up	correct
GO.US	Grocery Outlet Holding Corp	20230811	34.77	34.86	34.135	34.34	1428600	34.34	down	down	correct
GOCO.US	GoHealth Inc	20230811	18.61	19.25	18.61	19.12	19700	19.12	up	down	incorrect
GOEV.US	Canoo Inc	20230811	0.52	0.53	0.5	0.515	23622800	0.515	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20230811	0.115	0.115	0.1002	0.1075	33272	0.1075	down	down	correct
GOGL.US	Golden Ocean Group Limited	20230811	7.65	7.74	7.6225	7.67	787980	7.67	up	down	incorrect
GOGO.US	Gogo Inc	20230811	12.78	12.87	12.631	12.86	628300	12.86	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20230811	13.79	13.92	13.32	13.84	201427	13.7327	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20230811	18.73	19.98	18.645	19.06	36900	18.9294	up	up	correct
GOOG.US	Alphabet Inc	20230811	129.202	130.44	128.75	130.17	15205470	130.17	up	down	incorrect
GOOGL.US	Alphabet Inc	20230811	128.66	129.93	128.17	129.56	19591080	129.56	up	up	correct
GOSS.US	Gossamer Bio Inc	20230811	1.19	1.21	1.16	1.17	1886600	1.17	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20230811	0.56	0.56	0.5311	0.5548	142986	0.5548	down	down	correct
GOVXW.US	GeoVax Labs Inc	20230811	0.1581	0.16	0.1429	0.16	3938	0.16	up	up	correct
GP.US	GreenPower Motor Company Inc	20230811	3.9	4.04	3.79	4.04	114401	4.04	up	up	correct
GPP.US	Green Plains Partners LP	20230811	14	14.06	13.558	13.71	46600	13.71	down	down	correct
GPRE.US	Green Plains Inc	20230811	33.6	34.09	32.73	32.89	618200	32.89	down	down	correct
GPRO.US	GoPro Inc	20230811	3.87	4	3.87	3.95	1530800	3.95	up	up	correct
GRBK.US	Green Brick Partners Inc	20230811	52.56	53.76	52.29	53.08	238700	53.08	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20230811	3.69	3.92	3.69	3.84	113700	3.84	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20230811	6.67	7.1	6.45	6.83	229200	6.83	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20230811	5.36	5.5	5.2	5.35	14600	5.35	down	up	incorrect
GRFS.US	Grifols S.A	20230811	10.17	10.24	10.07	10.11	401200	10.11	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20230811	27.14	27.14	27.14	27.14	0	27.14
GRIL.US	Muscle Maker Inc	20230811	1.1	1.11	0.9002	1.1	1013195	1.1
GRIN.US	Grindrod Shipping Holdings Ltd	20230811	8.5	8.59	8.28	8.52	13039	8.52	up	down	incorrect
GRMN.US	Garmin Ltd	20230811	103.38	103.78	102.95	103.51	479800	103.51	up	up	correct
GRNQ.US	Greenpro Capital Corp	20230811	1.3	1.33	1.272	1.277	17000	1.277	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20230811	0.33	0.35	0.321	0.321	82000	0.321	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20230811	3.15	3.16	2.9	2.95	1748	2.95	down	down	correct
GROW.US	U.S. Global Investors Inc	20230811	2.99	3.05	2.95	3.04	23600	3.04	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20230811	2.63	2.669	2.55	2.65	58100	2.65	up	up	correct
GRPN.US	Groupon Inc	20230811	7.62	9.67	7.62	9.49	3516700	9.49	up	up	correct
GRTS.US	Gritstone bio Inc	20230811	1.85	1.89	1.84	1.86	511800	1.86	up	up	correct
GRTX.US	Galera Therapeutics Inc	20230811	0.324	0.352	0.32	0.322	11668700	0.322	down	down	correct
GRVY.US	Gravity Co. Ltd	20230811	69.37	72.91	66.08	72.26	72400	72.26	up	up	correct
GRWG.US	GrowGeneration Corp	20230811	2.93	3.03	2.86	2.98	934000	2.98	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20230811	53.33	54.01	53.22	53.76	20000	53.76	up	up	correct
GSHD.US	Goosehead Insurance Inc	20230811	64.2	64.68	63.33	63.84	89600	63.84	down	up	incorrect
GSIT.US	GSI Technology Inc	20230811	3.52	3.57	3.22	3.26	453600	3.26	down	down	correct
GSM.US	Ferroglobe PLC	20230811	4.93	4.93	4.76	4.83	1067800	4.83	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20230811	0.49	0.5	0.47	0.49	116700	0.49
GSMGW.US	Glory Star New Media Group Holdings Limited	20230811	0.0094	0.0094	0.0093	0.0093	30000	0.0093	down	down	correct
GSRDX.US	GSRDX	20230811	9.34	9.34	9.34	9.34	0	9.34
GSREX.US	GSREX	20230811	9.33	9.33	9.33	9.33	0	9.33
GSRHX.US	GSRHX	20230811	9.83	9.83	9.83	9.83	0	9.83
GSRJX.US	GSRJX	20230811	9.34	9.34	9.34	9.34	0	9.34
GSRQX.US	GSRQX	20230811	9.51	9.51	9.51	9.51	0	9.51
GT.US	The Goodyear Tire & Rubber Company	20230811	12.96	13.12	12.9	12.97	2801700	12.97	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20230811	10.84	10.84	10.84	10.84	0	10.84
GTBP.US	GT Biopharma Inc	20230811	0.282	0.297	0.275	0.288	123700	0.288	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20230811	1.65	1.69	1.64	1.68	29000	1.68	up	down	incorrect
GTH.US	Genetron Holdings Limited	20230811	0.91	0.97	0.91	0.92	151300	0.92	up	up	correct
GTHX.US	G1 Therapeutics Inc	20230811	2.01	2.02	1.95	1.96	763400	1.96	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20230811	2.87	3.04	2.87	2.98	4600	2.98	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20230811	42.83	44.18	42.66	43.97	1078500	43.97	up	up	correct
GTX.US	Garrett Motion Inc	20230811	7.69	7.855	7.635	7.65	963158	7.65	down	down	correct
GURE.US	Gulf Resources Inc	20230811	2.02	2.14	2.02	2.12	10600	2.12	up	up	correct
GVP.US	GSE Systems Inc	20230811	0.45	0.49	0.43	0.48	19700	0.48	up	up	correct
GWRS.US	Global Water Resources Inc	20230811	12.07	12.38	11.72	11.78	23537	11.7543	down	down	correct
GYRO.US	Gyrodyne LLC	20230811	11	11	11	11	306	11
HA.US	Hawaiian Holdings Inc	20230811	9.9	9.98	9.55	9.58	1425700	9.58	down	down	correct
HAFC.US	Hanmi Financial Corporation	20230811	19	19.12	18.95	19.1	101500	19.1	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20230811	11.6	12.2	11.53	12.2	799400	12.2	up	up	correct
HALL.US	Hallmark Financial Services Inc	20230811	4.55	4.55	4.55	4.55	300	4.55
HALO.US	Halozyme Therapeutics Inc	20230811	43.8	44.03	43.35	43.75	933800	43.75	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20230811	0.819	0.841	0.817	0.825	50500	0.825	up	up	correct
HAS.US	Hasbro Inc	20230811	65	65.94	64.7	65.77	900800	65.77	up	down	incorrect
HAYN.US	Haynes International Inc	20230811	49.58	49.82	48.84	48.91	27000	48.91	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20230811	11.9	12.05	11.88	12	8703900	12	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20230811	20.47	20.66	20.35	20.58	18300	20.224	up	down	incorrect
HBCP.US	Home Bancorp Inc	20230811	34.65	35.66	34.61	35.02	9000	35.02	up	up	correct
HBIO.US	Harvard Bioscience Inc	20230811	4.21	4.33	4.14	4.3	134500	4.3	up	up	correct
HBNC.US	Horizon Bancorp Inc	20230811	12.27	12.42	12.27	12.34	97400	12.34	up	up	correct
HBT.US	HBT Financial Inc	20230811	19.73	19.85	19.54	19.54	23300	19.54	down	down	correct
HCAT.US	Health Catalyst Inc	20230811	12.3	12.925	12.15	12.86	345100	12.86	up	down	incorrect
HCCI.US	Heritage	20230811	45.11	45.39	45.11	45.18	200000	45.18	up	up	correct
HCDI.US	Harbor Custom Development Inc	20230811	2.09	2.17	2	2.066	113400	2.066	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20230811	5.09	5.09	5.01	5.06	16400	5.06	down	up	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20230811	0.0107	0.0107	0.009	0.009	5400	0.009	down	down	correct
HCKT.US	The Hackett Group Inc	20230811	23.83	24.38	23.74	24.09	102300	24.09	up	up	correct
HCM.US	HUTCHMED (China) Limited	20230811	13.74	14.25	13.62	14.13	103000	14.13	up	up	correct
HCSG.US	Healthcare Services Group Inc	20230811	12.7	12.83	12.67	12.82	322600	12.82	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20230811	3.57	3.82	3.57	3.65	111500	3.65	up	down	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20230811	10.32	10.32	10.31	10.315	2100	10.315	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20230811	10.39	10.39	10.39	10.39	400	10.39
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20230811	0.16	0.1668	0.16	0.16	10459	0.16
HCWB.US	HCW Biologics Inc. Common Stock	20230811	2.006	2.12	2.006	2.12	5500	2.12	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20230811	10.55	10.75	10.2	10.28	440500	10.28	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20230811	12.1	12.17	11.78	12.055	120100	12.055	down	down	correct
HEES.US	H&E Equipment Services Inc	20230811	47.24	48.64	47.24	48.5	135500	48.5	up	down	incorrect
HELE.US	Helen of Troy Limited	20230811	130.99	131.47	124.31	124.6	752800	124.6	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20230811	7.1	7.21	6.8	7.21	10200	7.21	up	up	correct
HEPS.US	D	20230811	1.53	1.65	1.5	1.58	526900	1.58	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20230811	15.5	15.5	14.98	14.98	1273	14.98	down	down	correct
HFFG.US	HF Foods Group Inc	20230811	5.22	5.32	5.155	5.27	46400	5.27	up	up	correct
HFWA.US	Heritage Financial Corporation	20230811	18.41	18.6	18.34	18.58	106800	18.58	up	up	correct
HGBL.US	Heritage Global Inc	20230811	3.54	3.71	3.06	3.19	668200	3.19	down	down	correct
HGEN.US	Humanigen Inc	20230811	0.01	0.02	0.01	0.02	3661400	0.02	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20230811	10.985	11.114	10.83	10.99	16100	10.99	up	down	incorrect
HHGCU.US	HHG Capital Corp Unit	20230811	11.01	11.01	11.01	11.01	0	11.01
HIBB.US	Hibbett Inc	20230811	44.24	45.17	44.06	44.44	329500	44.44	up	up	correct
HIFS.US	Hingham Institution for Savings	20230811	209.76	214.49	209.76	213	3328	213	up	up	correct
HIHO.US	Highway Holdings Limited	20230811	1.96	2.02	1.96	1.96	5900	1.96
HIMX.US	Himax Technologies Inc	20230811	6.59	6.85	6.57	6.76	1178500	6.76	up	up	correct
HITI.US	High Tide Inc. Common Shares	20230811	1.25	1.3	1.22	1.3	134800	1.3	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20230811	4.5	4.7	4.43	4.68	1104400	4.68	up	up	correct
HLIT.US	Harmonic Inc	20230811	10.82	10.85	10.3	10.45	2519900	10.45	down	down	correct
HLMN.US	Hillman Solutions Corp	20230811	9.14	9.46	9.14	9.44	1120600	9.44	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20230811	92.43	93.21	92	92.84	239700	92.84	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20230811	0.443	0.45	0.38	0.393	332500	0.393	down	down	correct
HMST.US	HomeStreet Inc	20230811	10.35	10.74	10.23	10.65	399700	10.65	up	up	correct
HNNA.US	Hennessy Advisors Inc	20230811	7.13	7.1562	6.9	7	38431	6.8654	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20230811	22.76	22.76	22.76	22.76	500	22.76
HNRG.US	Hallador Energy Company	20230811	10.25	10.38	10.02	10.17	196900	10.17	down	down	correct
HNST.US	The Honest Company Inc	20230811	1.38	1.43	1.35	1.41	632500	1.41	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20230811	21.06	21.48	21.06	21.25	31400	21.25	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20230811	8.64	8.697	7.63	8.41	23500	8.41	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20230811	0.038	0.0489	0.027	0.0351	35749	0.0351	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20230811	17.65	17.67	17.22	17.25	199600	17.25	down	down	correct
HOLX.US	Hologic Inc	20230811	74.98	75.6	74.61	75.29	1634200	75.29	up	up	correct
HON.US	Honeywell International Inc	20230811	188.2	191.44	188.2	190.67	2700000	190.67	up	up	correct
HONE.US	HarborOne Bancorp Inc	20230811	10.19	10.31	10.17	10.23	125700	10.23	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20230811	10.605	10.79	10.58	10.72	6561300	10.72	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20230811	0.751	0.751	0.721	0.73	225300	0.73	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20230811	10.34	10.49	10.3	10.37	1229900	10.37	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20230811	2.44	2.6	2.4	2.57	76800	2.57	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20230811	2.64	2.75	2.571	2.61	27500	2.61	down	down	correct
HPK.US	HighPeak Energy Inc	20230811	14.39	14.79	14.25	14.46	197800	14.46	up	up	correct
HPKEW.US	HighPeak Energy Inc	20230811	5.84	5.84	5.84	5.84	100	5.84
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20230811	10.4	10.4	10.4	10.4	0	10.4
HPLTU.US	Home Plate Acquisition Corp	20230811	10.1	10.1	10.1	10.1	0	10.1
HQI.US	HireQuest Inc	20230811	23.69	23.7	18	18.42	178400	18.42	down	down	correct
HQY.US	HealthEquity Inc	20230811	66.62	69.62	66.015	69.21	503800	69.21	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20230811	31.93	32.335	31.67	31.91	297600	31.91	down	down	correct
HROW.US	Harrow Health Inc	20230811	16.71	17.5	16.29	16.93	700500	16.93	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20230811	24.19	24.2	24.157	24.2	12300	24.2	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20230811	1.74	1.75	1.6	1.62	2692255	1.62	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20230811	12.28	12.4299	12.22	12.39	183383	12.2809	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20230811	0.185	0.1945	0.175	0.1889	4302	9.445	up	down	incorrect
HSIC.US	Henry Schein Inc	20230811	76.21	77.13	75.98	76.65	597400	76.65	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20230811	27.73	27.99	27.58	27.65	45400	27.65	down	down	correct
HSON.US	Hudson Global Inc	20230811	20.75	20.75	20.5	20.5	1500	20.5	down	down	correct
HST.US	Host Hotels & Resorts Inc	20230811	16.53	16.55	16.09	16.29	6936200	16.29	down	up	incorrect
HSTM.US	HealthStream Inc	20230811	22.1	22.26	21.93	22.01	65000	22.01	down	down	correct
HSTO.US	Histogen Inc	20230811	0.69	0.7	0.67	0.68	5300	0.68	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20230811	24.42	24.439	24.06	24.23	21773	24.1265	down	down	correct
HTBK.US	Heritage Commerce Corp	20230811	9.11	9.35	8.93	9.34	167900	9.34	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20230811	0.32	0.46	0.32	0.46	6152	0.46	up	up	correct
HTHT.US	Huazhu Group Limited	20230811	45.08	45.56	44.31	44.99	1568400	44.99	down	down	correct
HTIA.US	Healthcare Trust Inc	20230811	17.43	17.87	17.25	17.43	10100	17.43
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20230811	19.21	19.21	19.1	19.1	4200	19.1	down	down	correct
HTLD.US	Heartland Express Inc	20230811	15.25	15.6	15.25	15.55	316300	15.55	up	up	correct
HTLF.US	Heartland Financial USA Inc	20230811	31.79	32.2	31.79	32.08	85500	32.08	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20230811	23.29	23.318	23.25	23.318	5900	23.318	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20230811	2.13	2.13	2.07	2.1	40304	2.1	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20230811	0.22	0.25	0.22	0.25	7200	0.25	up	up	correct
HUBG.US	Hub Group Inc	20230811	85.43	85.58	84.03	84.86	236200	84.86	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20230811	4.34	4.34	4.02	4.07	38500	4.07	down	up	incorrect
HUGE.US	FSD Pharma Inc	20230811	1.35	1.42	1.35	1.36	120300	1.36	up	up	correct
HUIZ.US	Huize Holding Limited	20230811	1.3	1.35	1.27	1.28	10300	1.28	down	down	correct
HUMA.US	Humacyte Inc	20230811	3.46	3.46	3.19	3.27	304500	3.27	down	down	correct
HUMAW.US	Humacyte Inc	20230811	0.775	0.775	0.775	0.775	1	0.775
HURC.US	Hurco Companies Inc	20230811	22.25	22.29	22.02	22.23	3400	22.23	down	down	correct
HURN.US	Huron Consulting Group Inc	20230811	97.74	99.01	97.72	98.12	155600	98.12	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20230811	3	3.1	2.94	2.97	7253200	2.97	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20230811	17.9004	17.9004	17.6	17.65	5451	17.65	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20230811	43.41	43.81	43.31	43.73	295400	43.73	up	down	incorrect
HWCPZ.US	HWCPZ	20230811	23.393	23.48	23.26	23.3	2700	23.3	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20230811	10.26	10.26	10.26	10.26	0	10.26
HWELU.US	Healthwell Acquisition Corp. I Unit	20230811	10.38	10.38	10.38	10.38	0	10.38
HWKN.US	Hawkins Inc	20230811	51.19	54.96	51.19	54.53	202555	54.3783	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20230811	0.958	1.03	0.958	1.02	136200	1.02	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20230811	0.395	0.41	0.391	0.41	1041200	0.41	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20230811	0.039	0.039	0.03	0.03	14400	0.03	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20230811	0.0323	0.0369	0.032	0.032	2023	0.032	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20230811	1.15	1.24	1.131	1.23	708900	1.23	up	up	correct
HYZNW.US	HYZON Motors Inc	20230811	0.1187	0.1375	0.1	0.13	7550	0.13	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20230811	104.4	104.58	104	104.26	904000	104.26	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20230811	43.89	43.99	43.5	43.66	378800	43.66	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20230811	13.97	14.14	13.782	13.96	758700	13.96	down	down	correct
IBCP.US	Independent Bank Corporation	20230811	20.44	20.65	20.28	20.38	69400	20.38	down	up	incorrect
IBEX.US	IBEX Limited	20230811	19.265	20.02	19.254	19.7	29200	19.7	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20230811	90.31	92.25	90.1	91.62	693800	91.62	up	up	correct
IBOC.US	International Bancshares Corporation	20230811	45.8	46.63	45.8	46.63	125100	46.63	up	up	correct
IBRX.US	ImmunityBio Inc	20230811	1.72	1.895	1.65	1.83	2637200	1.83	up	up	correct
IBTX.US	Independent Bank Group Inc	20230811	43.45	44.73	43.01	44.71	149000	44.71	up	down	incorrect
ICAD.US	iCAD Inc	20230811	2.51	2.64	2.42	2.56	242200	2.56	up	up	correct
ICCC.US	ImmuCell Corporation	20230811	5.1	5.18	4.95	5	30700	5	down	down	correct
ICCH.US	ICC Holdings Inc	20230811	16.03	16.03	15.91	15.95	1200	15.95	down	down	correct
ICCM.US	Icecure Medical	20230811	0.96	0.96	0.93	0.95	62100	0.95	down	down	correct
ICFI.US	ICF International Inc	20230811	129.7	129.98	127.41	129.1	132600	129.1	down	down	correct
ICHR.US	Ichor Holdings Ltd	20230811	34.17	34.41	33.695	33.84	153100	33.84	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20230811	2.57	2.89	2.55	2.65	163200	2.65	up	up	correct
ICLR.US	ICON Public Limited Company	20230811	254.13	258.57	251.02	258.39	574800	258.39	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20230811	4.4	4.4	4.18	4.18	28900	4.18	down	down	correct
ICNC.US	UN	20230811	10.78	10.78	10.78	10.78	100	10.78
ICPT.US	Intercept Pharmaceuticals Inc	20230811	10.18	10.5	10.09	10.48	469500	10.48	up	down	incorrect
ICUI.US	ICU Medical Inc	20230811	140.73	144.75	140.73	142.42	259900	142.42	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20230811	8.08	8.23	7.7	7.77	108500	7.77	down	down	correct
IDBA.US	IDEX Biometrics ASA	20230811	4.88	4.88	4.88	4.88	100	4.88
IDCC.US	InterDigital Inc	20230811	83.88	85.07	82.97	85.02	321300	85.02	up	up	correct
IDEX.US	Ideanomics Inc	20230811	0.0527	0.0538	0.0475	0.05	385556	6.25	down	down	correct
IDN.US	Intellicheck Inc	20230811	2.69	2.7	2.57	2.57	54198	2.57	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20230811	502.66	508.64	501.53	505.51	324800	505.51	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20230811	25.85	26.33	25.045	25.11	374200	25.11	down	down	correct
IEP.US	Icahn Enterprises L.P	20230811	24.71	25.65	24.5201	24.85	1117631	23.7766	up	up	correct
IESC.US	IES Holdings Inc	20230811	69.9	70.82	69.86	70.23	37800	70.23	up	up	correct
IFBD.US	Infobird Co. Ltd	20230811	0.628	0.644	0.61	0.621	177300	0.621	down	down	correct
IFMK.US	iFresh Inc	20230811	0.001	0.001	0.001	0.001	0	0.001
IFRX.US	InflaRx N.V	20230811	4	4.04	3.66	3.78	267400	3.78	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20230811	9.8	9.95	9.63	9.63	27305	9.63	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20230811	0.9371	0.9371	0.9371	0.9371	5000	0.9371
IGMS.US	IGM Biosciences Inc	20230811	8.03	8.4	7.95	7.98	179300	7.98	down	down	correct
IHRT.US	iHeartMedia Inc	20230811	3.41	3.465	3.28	3.38	1125800	3.38	down	down	correct
III.US	Information Services Group Inc	20230811	5.21	5.27	5.21	5.26	105242	5.26	up	down	incorrect
IIIV.US	i3 Verticals Inc	20230811	23.5	23.9	23.33	23.66	97300	23.66	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20230811	1.43	1.47	1.4	1.44	13600	1.44	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20230811	0.245	0.245	0.21	0.21	2800	0.21	down	down	correct
IKNA.US	Ikena Oncology Inc	20230811	4.59	4.7	4.14	4.3	66400	4.3	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20230811	2.51	2.609	2.41	2.46	6000	2.46	down	down	correct
ILMN.US	Illumina Inc	20230811	182.62	182.67	177.03	180.48	2108800	180.48	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20230811	3.81	4.02	3.75	4.01	441700	4.01	up	up	correct
IMAB.US	I	20230811	2.51	2.595	2.44	2.54	564200	2.54	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20230811	0.107	0.115	0.1043	0.109	439350	0.109	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20230811	10.97	11.07	10.97	11.07	1800	11.07	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20230811	0.077	0.09	0.077	0.09	12143	0.09	up	down	incorrect
IMAQU.US	International Media Acquisition Corp. Unit	20230811	11.05	11.05	11.05	11.05	0	11.05
IMAQW.US	International Media Acquisition Corp. Warrants	20230811	0.0201	0.0342	0.0201	0.0342	1303	0.0342	up	up	correct
IMBI.US	iMedia Brands Inc	20230811	0.0255	0.0348	0.0255	0.0261	18497	0.0261	up	up	correct
IMCC.US	IM Cannabis Corp	20230811	0.99	1.127	0.965	1.02	22100	1.02	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20230811	62.21	62.798	59.01	61.89	357000	61.89	down	down	correct
IMGN.US	ImmunoGen Inc	20230811	14.06	14.65	13.95	14.37	3794400	14.37	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20230811	82.91	83.54	82.5	82.8	54200	82.8	down	down	correct
IMMP.US	Immutep Limited	20230811	2.01	2.06	1.99	2.01	80400	2.01
IMMR.US	Immersion Corporation	20230811	6.76	7	6.72	6.95	411900	6.95	up	down	incorrect
IMNM.US	Immunome Inc	20230811	7.044	7.29	7.04	7.265	15700	7.265	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20230811	23.09	23.15	22.93	22.93	18800	22.93	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20230811	1.27	1.36	1.16	1.2	168600	1.2	down	down	correct
IMRN.US	Immuron Limited	20230811	1.96	2	1.93	1.93	2000	1.93	down	down	correct
IMRX.US	Immuneering Corporation	20230811	9.78	10.45	9.78	10.15	34900	10.15	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20230811	0.293	0.298	0.275	0.287	69700	0.287	down	down	correct
IMTX.US	Immatics N.V	20230811	12.03	12.187	11.52	12.12	130600	12.12	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20230811	3.63	3.64	3.63	3.64	200	3.64	up	up	correct
IMUX.US	Immunic Inc	20230811	1.85	1.902	1.82	1.82	187900	1.82	down	down	correct
IMVT.US	Immunovant Inc	20230811	22.44	22.61	21.57	22.47	1168000	22.47	up	up	correct
IMXI.US	International Money Express Inc	20230811	17.68	18	17.62	17.93	226500	17.93	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20230811	1.18	1.185	1.15	1.17	31500	1.17	down	down	correct
INBK.US	First Internet Bancorp	20230811	23.01	23.31	22.61	22.71	23200	22.71	down	down	correct
INBKZ.US	INBKZ	20230811	22	22	22	22	100	21.625
INBX.US	Inhibrx Inc	20230811	15.75	16.15	15.52	15.95	264800	15.95	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20230811	1.52	1.56	1.48	1.5	70000	1.5	down	down	correct
INCY.US	Incyte Corporation	20230811	65.73	66.24	65.45	65.93	1061000	65.93	up	up	correct
INDB.US	Independent Bank Corp	20230811	57.18	57.55	56.12	57.14	149500	57.14	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20230811	7.33	7.54	6.51	7.485	10132700	7.485	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20230811	2.2	2.2	1.59	1.73	168946	1.73	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20230811	2.19	2.34	2.01	2.3	92100	2.3	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20230811	0.11	0.11	0.1	0.1	1217000	0.1	down	down	correct
INFN.US	Infinera Corporation	20230811	4.09	4.24	3.95	4.21	4743100	4.21	up	down	incorrect
INGN.US	Inogen Inc	20230811	6.11	6.23	5.97	6.17	256900	6.17	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20230811	1.78	1.9	1.78	1.83	36100	1.83	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20230811	0.922	0.993	0.9	0.9	11400	0.9	down	down	correct
INMB.US	INmune Bio Inc	20230811	8.37	8.37	8.05	8.32	12900	8.32	down	down	correct
INMD.US	InMode Ltd	20230811	40.16	40.946	39.95	40.62	1158400	40.62	up	up	correct
INN.US	PF	20230811	18.49	18.509	18.15	18.17	3974	17.8119	down	down	correct
INNV.US	InnovAge Holding Corp	20230811	6.01	6.29	5.88	6	33700	6	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20230811	0.44	0.46	0.43	0.45	1133100	0.45	up	up	correct
INOD.US	Innodata Inc	20230811	12.8	13.88	12.01	13.34	2075100	13.34	up	up	correct
INPX.US	Inpixon	20230811	0.155	0.162	0.153	0.159	2326400	0.159	up	up	correct
INSE.US	Inspired Entertainment Inc	20230811	12.65	12.77	12.281	12.48	101500	12.48	down	down	correct
INSG.US	Inseego Corp	20230811	0.66	0.69	0.65	0.66	379500	0.66
INSM.US	Insmed Incorporated	20230811	22.71	22.98	22.3	22.43	1067300	22.43	down	down	correct
INTA.US	Intapp Inc. Common Stock	20230811	33.17	34.43	32.927	34.35	245700	34.35	up	up	correct
INTC.US	Intel Corporation	20230811	34.46	34.95	34.36	34.89	28752000	34.89	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20230811	10.55	10.55	10.55	10.55	0	10.55
INTG.US	The InterGroup Corporation	20230811	35.16	35.16	35.16	35.16	100	35.16
INTU.US	Intuit Inc	20230811	497.81	503.8	496.24	497.77	1005500	497.77	down	up	incorrect
INTZ.US	Intrusion Inc	20230811	1.03	1.03	1.01	1.02	205800	1.02	down	down	correct
INVA.US	Innoviva Inc	20230811	13.56	13.645	13.45	13.5	313679	13.5	down	down	correct
INVE.US	Identiv Inc	20230811	8.5	8.6	8.36	8.43	38600	8.43	down	down	correct
INVO.US	INVO Bioscience Inc	20230811	1.77	1.81	1.56	1.64	225945	1.64	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20230811	2.35	2.44	2.25	2.32	6704400	2.32	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20230811	0.74	0.74	0.73	0.73	1150	0.73	down	down	correct
INZY.US	Inozyme Pharma Inc	20230811	4.77	4.98	4.71	4.93	484400	4.93	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20230811	11.14	11.14	11.14	11.14	0	11.14
IOBT.US	IO Biotech Inc. Common Stock	20230811	1.87	1.87	1.732	1.83	122400	1.83	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20230811	0.65	0.67	0.6	0.6	83000	0.6	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20230811	39.54	40.37	39.41	40.22	542600	40.22	up	down	incorrect
IOSP.US	Innospec Inc	20230811	110.13	111.91	107.76	108.09	113900	108.09	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20230811	7.13	7.18	6.8	7.06	4232800	7.06	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20230811	2.14	2.33	2.14	2.33	49600	2.33	up	up	correct
IPAR.US	Inter Parfums Inc	20230811	136.28	137.22	133.71	134.24	93900	134.24	down	down	correct
IPDN.US	Professional Diversity Network Inc	20230811	2.79	2.87	2.79	2.87	118185	2.87	up	up	correct
IPGP.US	IPG Photonics Corporation	20230811	105.45	106.17	103.6	104.06	241600	104.06	down	down	correct
IPHA.US	Innate Pharma S.A	20230811	2.93	3.04	2.82	2.99	4300	2.99	up	up	correct
IPSC.US	Century Therapeutics Inc.	20230811	2.7	2.86	2.7	2.8	82300	2.8	up	up	correct
IPW.US	iPower Inc.	20230811	0.715	0.759	0.71	0.759	4700	0.759	up	up	correct
IPWR.US	Ideal Power Inc	20230811	10.72	11.595	10.72	11.2	24800	11.2	up	down	incorrect
IQ.US	iQIYI Inc	20230811	5.83	5.895	5.74	5.83	5439500	5.83
IRBT.US	iRobot Corporation	20230811	38.85	39.08	37.42	37.73	319900	37.73	down	down	correct
IRDM.US	Iridium Communications Inc	20230811	50.9	51.05	50.42	50.9	483700	50.9
IREN.US	Iris Energy Limited Ordinary Shares	20230811	5.41	5.8	5.25	5.66	2047000	5.66	up	up	correct
IRIX.US	IRIDEX Corporation	20230811	1.75	1.85	1.34	1.4	446600	1.4	down	down	correct
IRMD.US	IRadimed Corporation	20230811	47	47.81	47	47.57	22400	47.57	up	up	correct
IROQ.US	IF Bancorp Inc	20230811	15.52	15.52	15.52	15.52	100	15.52
IRTC.US	iRhythm Technologies Inc	20230811	113.48	117.04	113.23	116.39	167600	116.39	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20230811	9.69	10.08	9.65	10.07	2223300	10.07	up	up	correct
ISIG.US	Insignia Systems Inc	20230811	7.3001	7.64	6.72	7.315	5460	7.315	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20230811	1.33	1.52	1.27	1.35	146600	1.35	up	up	correct
ISRG.US	Intuitive Surgical Inc	20230811	302.93	306.09	302.52	304.49	933700	304.49	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20230811	8.2	8.39	8.05	8.11	23100	8.11	down	down	correct
ISTR.US	Investar Holding Corporation	20230811	14.494	14.5	14.15	14.16	3600	14.16	down	down	correct
ISUN.US	iSun Inc	20230811	0.375	0.3899	0.3612	0.375	903473	0.375
ITCI.US	Intra	20230811	58	59.16	57.88	58.61	265600	58.61	up	up	correct
ITI.US	Iteris Inc	20230811	4.49	4.49	4.38	4.41	78400	4.41	down	down	correct
ITIC.US	Investors Title Company	20230811	151.9	151.9	151.9	151.9	1100	151.9
ITOS.US	iTeos Therapeutics Inc	20230811	12.08	12.22	11.89	12.05	243200	12.05	down	down	correct
ITRI.US	Itron Inc	20230811	70.19	71.15	69.68	70.99	384500	70.99	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20230811	1.08	1.1	1.03	1.09	100900	1.09	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20230811	27.94	28.285	27.77	27.94	25346	27.94
IVA.US	Inventiva S.A	20230811	3.75	3.95	3.75	3.89	9200	3.89	up	up	correct
IVAC.US	Intevac Inc	20230811	3.62	3.62	3.37	3.43	233100	3.43	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20230811	10.7	10.7	10.7	10.7	0	10.7
IZEA.US	IZEA Worldwide Inc	20230811	2.23	2.27	2.13	2.2	18500	2.2	down	up	incorrect
JACK.US	Jack in the Box Inc	20230811	87.53	88.36	84.82	85.62	487800	85.62	down	down	correct
JAGX.US	Jaguar Health Inc	20230811	0.586	0.59	0.56	0.572	172600	0.572	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20230811	19.63	19.83	19.02	19.12	123000	19.12	down	down	correct
JAMF.US	Jamf Holding Corp	20230811	16.93	18.135	16.93	18.07	608000	18.07	up	up	correct
JAN.US	JanOne Inc	20230811	0.85	0.85	0.79	0.81	27300	0.81	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20230811	12.53	12.79	12.425	12.58	34000	12.58	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20230811	10.265	10.3	10.23	10.3	5200	10.3	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20230811	10.32	10.32	10.32	10.32	0	10.32
JAZZ.US	Jazz Pharmaceuticals plc	20230811	134.78	140	134.26	139.35	894300	139.35	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20230811	201.85	203.55	201.4	203.16	433100	203.16	up	up	correct
JBLU.US	JetBlue Airways Corporation	20230811	6.49	6.51	6.42	6.5	11374400	6.5	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20230811	105.09	106.22	105.09	106	42429	105.1804	up	up	correct
JCTCF.US	Jewett	20230811	5.03	5.26	4.87	4.9	7700	4.9	down	down	correct
JD.US	JD.com Inc	20230811	37.1	37.16	35.88	36.46	14056700	36.46	down	down	correct
JFIN.US	Jiayin Group Inc	20230811	5.85	5.962	5.7	5.72	45700	5.72	down	down	correct
JFU.US	9F Inc	20230811	4.02	4.02	4.02	4.02	1100	4.02
JG.US	Aurora Mobile Limited	20230811	0.23	0.23	0.21	0.21	84400	0.21	down	down	correct
JJSF.US	J & J Snack Foods Corp	20230811	171.37	172.23	169.36	170.41	59600	170.41	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20230811	171.64	172.11	170.83	171.7	281307	171.7	up	up	correct
JOAN.US	JOANN Inc	20230811	1.36	1.38	1.211	1.26	499600	1.26	down	down	correct
JOUT.US	Johnson Outdoors Inc	20230811	58.12	59.09	57.9	58.56	19300	58.56	up	up	correct
JPM.US	PM	20230811	19.07	19.18	19.04	19.12	63486	19.12	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20230811	3.27	3.45	3.16	3.35	38067	3.3008	up	up	correct
JRVR.US	James River Group Holdings Ltd	20230811	15.92	16.2	15.73	16.08	181000	16.08	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20230811	18.94	18.98	18.83	18.89	7400	18.89	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20230811	1.48	1.48	1.39	1.39	155300	1.39	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20230811	0.0737	0.08	0.0737	0.08	61705	0.08	up	down	incorrect
JUPW.US	Jupiter Wellness Inc	20230811	0.99	1.05	0.95	1.04	1174400	1.04	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20230811	0.1895	0.1895	0.1101	0.18	14978	0.18	down	down	correct
JVA.US	Coffee Holding Co. Inc	20230811	1.41	1.41	1.4	1.4	4700	1.4	down	up	incorrect
JWEL.US	Jowell Global Ltd	20230811	0.21	0.21	0.202	0.21	19500	0.21
JYNT.US	The Joint Corp	20230811	10	10.42	9.233	10.06	1161300	10.06	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20230811	1.25	1.29	1.15	1.21	79300	1.21	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20230811	13.91	13.91	13.208	13.46	12000	13.46	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20230811	76.18	76.89	75.63	76.22	50600	76.22	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20230811	10.83	11.22	10.8	10.98	189200	10.98	up	up	correct
KARO.US	Karooooo Ltd	20230811	23.23	23.5	23.11	23.38	4200	23.38	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20230811	0.53	0.565	0.46	0.55	196700	0.55	up	down	incorrect
KBNT.US	Kubient Inc	20230811	0.645	0.681	0.64	0.67	120800	0.67	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20230811	5.77	5.77	5.51	5.62	1499500	5.62	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20230811	40.39	40.39	40.39	40.39	0	40.39
KDP.US	Keurig Dr Pepper Inc	20230811	33.46	33.84	33.44	33.8	6298700	33.8	up	down	incorrect
KE.US	Kimball Electronics Inc	20230811	27.52	28.23	26.81	27.87	88200	27.87	up	down	incorrect
KELYA.US	Kelly Services Inc	20230811	17.57	17.7	17.2	17.22	144517	17.1481	down	up	incorrect
KEQU.US	Kewaunee Scientific Corporation	20230811	15.28	15.37	15.25	15.37	3200	15.37	up	up	correct
KERN.US	Akerna Corp	20230811	0.44	0.47	0.44	0.459	66600	0.459	up	up	correct
KERNW.US	Akerna Corp	20230811	0.0296	0.0396	0.0277	0.0396	4016	0.0396	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20230811	6.03	6.03	5.56	5.8	11800	5.8	down	down	correct
KFRC.US	Kforce Inc	20230811	59.96	60.66	59.77	60.04	114800	60.04	up	up	correct
KHC.US	The Kraft Heinz Company	20230811	34.43	34.56	34.32	34.55	6922400	34.55	up	up	correct
KIDS.US	OrthoPediatrics Corp	20230811	38.42	38.795	38.11	38.72	66800	38.72	up	up	correct
KINS.US	Kingstone Companies Inc	20230811	1.22	1.34	1.19	1.34	42006	1.34	up	up	correct
KIRK.US	Kirkland's Inc	20230811	3.13	3.13	2.98	3.02	38900	3.02	down	up	incorrect
KLAC.US	KLA Corporation	20230811	490.01	490.12	478.06	478.98	868400	477.68	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20230811	0.0001	0.0001	0.0001	0.0001	1026	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20230811	52.34	52.56	51.5	51.77	579897	51.77	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20230811	2.05	2.06	2.04	2.05	314400	2.05
KLXE.US	KLX Energy Services Holdings Inc	20230811	12.07	12.46	11.47	11.62	267600	11.62	down	up	incorrect
KMDA.US	Kamada Ltd	20230811	5.03	5.15	5.03	5.13	11600	5.13	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20230811	3.68	3.74	3.66	3.68	103600	3.68
KNSA.US	Kiniksa Pharmaceuticals Ltd	20230811	17.43	17.86	16.99	17.1	461400	17.1	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20230811	369.43	369.631	364.77	369.04	69600	369.04	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20230811	2.74	2.87	2.725	2.81	87300	2.81	up	up	correct
KOD.US	Kodiak Sciences Inc	20230811	3.11	3.46	3.07	3.23	844200	3.23	up	up	correct
KOPN.US	Kopin Corporation	20230811	1.62	1.68	1.5	1.62	2193800	1.62
KORE.US	WT	20230811	0.0748	0.1325	0.0748	0.093	4549	0.093	up	down	incorrect
KOSS.US	Koss Corporation	20230811	3.96	3.96	3.86	3.89	21173	3.89	down	down	correct
KPLT.US	Katapult Holdings Inc	20230811	18.85	18.85	16.91	17.59	28074	17.59	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20230811	0.0225	0.0225	0.0212	0.0213	6021	0.0213	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20230811	0.545	0.554	0.536	0.55	67000	0.55	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20230811	1.67	1.77	1.66	1.7	1546300	1.7	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20230811	2.33	2.42	2.23	2.23	22300	2.23	down	down	correct
KRKR.US	36Kr Holdings Inc	20230811	0.88	0.92	0.865	0.92	45900	0.92	up	up	correct
KRMD.US	Repro Med Systems Inc	20230811	2.46	2.53	2.41	2.51	40800	2.51	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20230811	10.54	10.54	10.54	10.54	100	10.54
KRNLU.US	Kernel Group Holdings Inc	20230811	10.6	10.6	10.6	10.6	0	10.6
KRNLW.US	Kernel Group Holdings Inc	20230811	0.12	0.1201	0.12	0.1201	1020	0.1201	up	up	correct
KRNT.US	Kornit Digital Ltd	20230811	22.8	23.67	22.508	23	660200	23	up	up	correct
KRNY.US	Kearny Financial Corp	20230811	8.24	8.37	8.11	8.35	186600	8.35	up	up	correct
KRON.US	Kronos Bio Inc	20230811	1.55	1.56	1.51	1.54	115863	1.54	down	down	correct
KROS.US	Keros Therapeutics Inc	20230811	36.36	36.72	35.71	35.83	187700	35.83	down	down	correct
KRT.US	Karat Packaging Inc	20230811	20.99	23.32	20.82	23.24	78300	22.7707	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20230811	180.87	182.185	178.41	179.67	182800	179.67	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20230811	94.07	95	92.92	93.65	68400	93.65	down	down	correct
KRYS.US	Krystal Biotech Inc	20230811	120.13	122.221	117.82	118.95	170700	118.95	down	up	incorrect
KSPN.US	Kaspien Holdings Inc	20230811	0.1263	0.1504	0.1263	0.1263	8608	0.1263
KTCC.US	Key Tronic Corporation	20230811	5.98	5.99	5.72	5.85	33600	5.85	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20230811	16.5	16.56	16.2	16.38	567800	16.38	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20230811	3.71	3.73	3.56	3.56	11500	3.56	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20230811	0.62	0.629	0.614	0.623	39700	0.623	up	up	correct
KURA.US	Kura Oncology Inc	20230811	11.63	11.97	11.27	11.86	849600	11.86	up	up	correct
KVHI.US	KVH Industries Inc	20230811	6.16	6.21	5.98	6.13	138900	6.13	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20230811	10.62	10.665	10.54	10.54	1400	10.54	down	down	correct
KXIN.US	Kaixin Auto Holdings	20230811	0.205	0.229	0.205	0.22	477100	0.22	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20230811	20.06	20.498	19.93	20.05	197600	20.05	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20230811	0.94	1.02	0.9	0.96	15700	0.96	up	up	correct
KZR.US	Kezar Life Sciences Inc	20230811	1.92	1.95	1.35	1.51	1490900	1.51	down	down	correct
LABP.US	Landos Biopharma Inc	20230811	4.1	4.446	3.905	3.97	7900	3.97	down	down	correct
LAKE.US	Lakeland Industries Inc	20230811	14.62	14.69	14.5	14.5	4900	14.47	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20230811	89.5	90.56	89.36	90.01	372000	90.01	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20230811	185.37	186.64	184.09	186.56	102400	186.56	up	up	correct
LAND.US	Gladstone Land Corporation	20230811	16.17	16.46	16.1606	16.46	100122	16.4102	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20230811	23.96	23.96	23.75	23.8	1000	23.6959	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20230811	19.51	19.67	19.45	19.62	26900	19.4918	up	down	incorrect
LARAX.US	LARAX	20230811	8.87	8.87	8.87	8.87	0	8.87
LARK.US	Landmark Bancorp Inc	20230811	20.75	20.8	20.6	20.61	7037	20.3936	down	down	correct
LASR.US	nLIGHT Inc	20230811	10.81	10.895	10.75	10.8	176600	10.8	down	down	correct
LAUR.US	Laureate Education Inc	20230811	14.27	14.415	14.22	14.32	1013700	14.32	up	up	correct
LAZR.US	Luminar Technologies Inc	20230811	6.06	6.52	6.01	6.33	6286600	6.33	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20230811	12.68	12.71	12.45	12.49	29300	12.49	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20230811	14.52	14.86	14.5	14.83	231400	14.83	up	up	correct
LBC.US	Luther Burbank Corporation	20230811	10	10.1	9.97	10.02	12200	10.02	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20230811	6.53	7.08	6.37	6.93	70500	6.93	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20230811	93.26	93.85	92.71	93.41	72700	93.41	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20230811	92.39	93.64	92.27	93	386500	93	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20230811	22.215	22.215	21.8	22.08	19100	22.08	down	down	correct
LBTYA.US	Liberty Global plc	20230811	18.31	18.56	18.27	18.53	1933600	18.53	up	up	correct
LBTYB.US	Liberty Global plc	20230811	18.54	18.54	18.54	18.54	100	18.54
LBTYK.US	Liberty Global plc	20230811	19.51	19.8	19.45	19.75	1864900	19.75	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20230811	10.23	10.23	10.225	10.23	42100	10.23
LCAA.US	L Catterton Asia Acquisition Corp	20230811	10.56	10.58	10.56	10.579	31800	10.579	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20230811	10.64	10.64	10.64	10.64	0	10.64
LCAAW.US	L Catterton Asia Acquisition Corp	20230811	0.4775	0.548	0.46	0.548	12634	0.548	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20230811	10.22	10.22	10.22	10.22	0	10.22
LCID.US	Lucid Group Inc. Common Stock	20230811	6.59	6.717	6.49	6.64	26585000	6.64	up	up	correct
LCNB.US	LCNB Corp	20230811	16.96	16.98	16.59	16.66	13038	16.66	down	down	correct
LCRDX.US	LCRDX	20230811	8.87	8.87	8.87	8.87	0	8.87
LCRUX.US	LCRUX	20230811	8.87	8.87	8.87	8.87	0	8.87
LCUT.US	Lifetime Brands Inc	20230811	7.14	7.45	6.9362	7.31	97313	7.31	up	up	correct
LE.US	Lands' End Inc	20230811	9.6	9.94	9.53	9.78	54900	9.78	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20230811	189.8	190.95	189.01	189.28	155700	189.28	down	down	correct
LEDS.US	SemiLEDs Corporation	20230811	2.42	2.47	2.36	2.37	13800	2.37	down	down	correct
LEE.US	Lee Enterprises Incorporated	20230811	11.8	11.8	11.47	11.62	19200	11.62	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20230811	21.79	22.085	21.74	21.92	34100	21.92	up	up	correct
LEGN.US	Legend Biotech Corporation	20230811	70.1	71.63	70.1	71.28	419700	71.28	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20230811	47.88	47.88	47.88	47.88	0	47.88
LESL.US	Leslie's Inc	20230811	6.91	7.02	6.86	6.99	2686600	6.99	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20230811	1.011	1.02	0.95	1.01	61500	1.01	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20230811	0.2999	0.3	0.2807	0.2871	5911	0.2871	down	down	correct
LFMD.US	LifeMD Inc	20230811	4.34	4.63	4.26	4.38	397100	4.38	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20230811	19.43	19.44	18.4	18.828	6100	18.828	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20230811	8.25	8.305	8.1	8.16	792300	8.16	down	down	correct
LFUS.US	Littelfuse Inc	20230811	259.24	261.58	259.24	260.09	69567	259.441	up	up	correct
LFVN.US	LifeVantage Corporation	20230811	5	5.197	4.86	4.94	40900	4.94	down	down	correct
LGHL.US	Lion Group Holding Ltd	20230811	3.24	3.525	3.19	3.25	212600	3.25	up	up	correct
LGHLW.US	Lion Financial Group Limited	20230811	0.0101	0.0112	0.01	0.0112	27893	0.0112	up	up	correct
LGIH.US	LGI Homes Inc	20230811	131.9	134.57	131.9	133.06	104300	133.06	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20230811	68.54	68.82	67	67.22	65300	67.22	down	down	correct
LGO.US	Largo Resources Ltd	20230811	3.7	3.77	3.53	3.61	145500	3.61	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20230811	10.85	10.85	10.85	10.85	0	10.85
LGVCU.US	LAMF Global Ventures Corp. I Unit	20230811	10.36	10.36	10.36	10.36	0	10.36
LGVN.US	Longeveron Inc	20230811	3.11	3.3	3.11	3.27	15200	3.27	up	up	correct
LI.US	Li Auto Inc	20230811	41.37	41.4	39.88	40.47	10578478	40.47	down	down	correct
LIAN.US	LianBio American Depositary Shares	20230811	1.87	1.98	1.8	1.85	83500	1.85	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20230811	10.9	10.9	10.9	10.9	0	10.9
LIDR.US	Aeye Inc	20230811	0.293	0.3	0.275	0.29	3898600	0.29	down	down	correct
LIDRW.US	AEye Inc	20230811	0.029	0.029	0.029	0.029	6800	0.029
LIFE.US	aTyr Pharma Inc	20230811	1.95	2	1.9	2	1698700	2	up	up	correct
LILA.US	Liberty Latin America Ltd	20230811	9.26	9.42	9.12	9.32	323300	9.32	up	up	correct
LILAK.US	Liberty Latin America Ltd	20230811	9.09	9.325	9.015	9.24	1367500	9.24	up	up	correct
LILM.US	Lilium NV	20230811	1.2	1.2	1.11	1.14	2955500	1.14	down	down	correct
LILMW.US	Lilium Equity Warrants	20230811	0.19	0.214	0.19	0.2	20900	0.2	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20230811	9	9	8.76	8.8	90600	8.8	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20230811	10.6	10.68	10.44	10.62	188800	10.62	up	down	incorrect
LINK.US	Interlink Electronics Inc	20230811	9.46	9.46	9.2	9.25	8788	9.25	down	down	correct
LIQT.US	LiqTech International Inc	20230811	3.7	3.99	3.7	3.75	2800	3.75	up	up	correct
LITE.US	Lumentum Holdings Inc	20230811	49.25	49.79	48.57	49.53	1402600	49.53	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20230811	2.06	2.084	1.97	2.03	74600	2.03	down	down	correct
LIVE.US	Live Ventures Incorporated	20230811	26.55	26.67	26.5	26.57	3400	26.57	up	up	correct
LIVN.US	LivaNova PLC	20230811	54.6	54.84	53.99	54.71	438100	54.71	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20230811	2.41	2.53	2.35	2.52	69000	2.52	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20230811	0.067	0.067	0.067	0.067	0	0.067
LIZI.US	Lizhi Inc	20230811	0.712	0.744	0.703	0.724	221900	0.724	up	up	correct
LKCO.US	Luokung Technology Corp	20230811	1.2	1.203	1.16	1.179	32200	1.179	down	down	correct
LKFN.US	Lakeland Financial Corporation	20230811	55.7	56.95	55.48	56.4	97500	56.4	up	up	correct
LKQ.US	LKQ Corporation	20230811	53.51	53.79	53.22	53.66	782622	53.3811	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20230811	56.45	56.76	55.46	55.82	78363	55.6829	down	down	correct
LMB.US	Limbach Holdings Inc	20230811	33.94	33.94	32.08	32.8	236700	32.8	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20230811	0.42	0.486	0.4	0.464	180100	0.464	up	up	correct
LMFA.US	LM Funding America Inc	20230811	0.701	0.725	0.7	0.7	39600	0.7	down	down	correct
LMNL.US	Liminal BioSciences Inc	20230811	8.39	8.39	8.37	8.37	936	8.37	down	down	correct
LMNR.US	Limoneira Company	20230811	15.79	15.93	15.69	15.73	31100	15.73	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20230811	1.3	1.3	1.3	1.3	1600	1.3
LNSR.US	LENSAR Inc	20230811	3.6	3.665	3.562	3.6	10800	3.6
LNT.US	Alliant Energy Corporation	20230811	51.73	51.96	51.41	51.86	1368100	51.86	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20230811	67.93	69.19	67.585	69	732200	69	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20230811	4.79	4.85	4.79	4.81	33400	4.81	up	up	correct
LOB.US	Live Oak Bancshares Inc	20230811	37.22	37.54	36.66	36.93	125171	36.93	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20230811	10.35	10.49	10.28	10.31	226800	10.31	down	up	incorrect
LOGI.US	Logitech International S.A	20230811	67.52	67.89	67.22	67.39	324000	67.39	down	down	correct
LOOP.US	Loop Industries Inc	20230811	3.15	3.25	3.13	3.25	27600	3.25	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20230811	109.15	110.82	108.96	109.81	119000	109.81	up	up	correct
LOVE.US	The Lovesac Company	20230811	24.93	24.98	23.56	23.72	241500	23.72	down	down	correct
LPCN.US	Lipocine Inc	20230811	5	5.15	4.84	5.08	63200	5.08	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20230811	225.21	228.55	222.7	225.62	340400	225.62	up	up	correct
LPRO.US	Open Lending Corporation	20230811	8.14	8.38	8.14	8.27	567400	8.27	up	up	correct
LPSN.US	LivePerson Inc	20230811	5.53	5.53	5.05	5.08	2683400	5.08	down	down	correct
LPTH.US	LightPath Technologies Inc	20230811	1.65	1.72	1.65	1.65	29000	1.65
LPTX.US	Leap Therapeutics Inc	20230811	2.21	2.413	2.13	2.36	154500	2.36	up	up	correct
LQDA.US	Liquidia Corporation	20230811	7.81	7.84	6.86	7.17	1535000	7.17	down	up	incorrect
LQDT.US	Liquidity Services Inc	20230811	17.8	18.04	17.78	17.82	58300	17.82	up	down	incorrect
LRCX.US	Lam Research Corporation	20230811	670.81	672.49	651.4	651.97	1603481	651.97	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20230811	21.5	21.59	21.15	21.32	14400	21.0636	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20230811	3.76	3.98	3.75	3.9	113200	3.9	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20230811	10.55	10.69	10.55	10.69	300	10.69	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20230811	86.26	87.35	84.81	85.4	1350100	85.4	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20230811	11.46	11.815	11.4	11.72	152700	11.72	up	up	correct
LSEAW.US	Landsea Homes Corporation	20230811	0.33	0.35	0.3201	0.3202	72801	0.3202	down	down	correct
LSTR.US	Landstar System Inc	20230811	198.5	199.19	196.71	197.56	168600	197.56	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20230811	22.66	23.65	22.56	23.65	816100	23.65	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20230811	25	25	24.195	24.195	700	24.195	down	up	incorrect
LSXMK.US	The Liberty SiriusXM Group	20230811	22.62	23.69	22.62	23.66	1524300	23.66	up	up	correct
LTAFX.US	Altst Strgs Fd A	20230811	4.82	4.82	4.82	4.82	0	4.82
LTBR.US	Lightbridge Corporation	20230811	6.1	6.22	5.94	6.18	60000	6.18	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20230811	4.56	4.56	4.56	4.56	0	4.56
LTCH.US	Latch Inc	20230811	0.65	0.85	0.51	0.798	5196200	0.798	up	up	correct
LTCHW.US	Latch Inc	20230811	0.04	0.04	0.04	0.04	0	0.04
LTIFX.US	LTIFX	20230811	4.87	4.87	4.87	4.87	0	4.87
LTRN.US	Lantern Pharma Inc	20230811	5.09	5.1	4.755	4.9	18700	4.9	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20230811	0.65	0.66	0.644	0.659	30300	0.659	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20230811	37.13	37.13	37.13	37.13	500	37.13
LTRX.US	Lantronix Inc	20230811	4.2	4.31	4.15	4.25	42300	4.25	up	down	incorrect
LTRYW.US	Lottery Com	20230811	0.019	0.02	0.0153	0.0167	210025	0.0167	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20230811	1.47	1.5	1.42	1.48	37700	1.48	up	up	correct
LULU.US	Lululemon Athletica Inc	20230811	382.98	383.6	377.74	381.13	650100	381.13	down	down	correct
LUMO.US	Lumos Pharma Inc	20230811	2.89	3.02	2.89	2.92	5100	2.92	up	up	correct
LUNA.US	Luna Innovations Incorporated	20230811	8.3	8.3	7.31	7.73	579200	7.73	down	down	correct
LUNG.US	Pulmonx Corporation	20230811	10.91	11.085	10.79	10.81	132400	10.81	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20230811	2.25	2.33	2.2	2.2	49100	2.2	down	down	correct
LVO.US	LiveOne Inc	20230811	1.69	1.76	1.65	1.69	174200	1.69
LVOX.US	LiveVox Holding Inc	20230811	3.2	3.24	3.11	3.12	34400	3.12	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20230811	2.73	2.73	2.73	2.73	0	2.73
LVTX.US	Lava Therapeutics B.V	20230811	1.79	1.83	1.63	1.64	73600	1.64	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20230811	6.5	6.7	6.07	6.3	11200	6.3	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20230811	6.51	7.02	6.49	6.69	546000	6.69	up	up	correct
LX.US	LexinFintech Holdings Ltd	20230811	2.42	2.43	2.34	2.37	394400	2.37	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20230811	0.49	0.518	0.479	0.5	14500	0.5	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20230811	1.71	1.77	1.69	1.73	768700	1.73	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20230811	2.28	2.37	2.26	2.31	709100	2.31	up	up	correct
LYFT.US	Lyft Inc	20230811	10.86	11.47	10.72	11.38	20160000	11.38	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20230811	3.34	3.67	3.332	3.55	52500	3.55	up	up	correct
LYTS.US	LSI Industries Inc	20230811	12.63	12.89	12.63	12.79	151441	12.7484	up	up	correct
LZ.US	LegalZoom.com Inc	20230811	12.43	12.71	12.34	12.6	637100	12.6	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20230811	10.64	10.64	10.64	10.64	100	10.64
MACAU.US	Moringa Acquisition Corp	20230811	10.6	10.6	10.6	10.6	0	10.6
MACK.US	Merrimack Pharmaceuticals Inc	20230811	12.44	12.595	12.36	12.37	45398	12.37	down	down	correct
MANH.US	Manhattan Associates Inc	20230811	189.53	192.97	189.07	191.45	614400	191.45	up	up	correct
MAPS.US	WM Technology Inc	20230811	1.1	1.15	1.04	1.06	313100	1.06	down	down	correct
MAPSW.US	WM Technology Inc	20230811	0.1323	0.1323	0.1323	0.1323	150	0.1323
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20230811	12.05	13.06	11.66	11.79	8500	11.79	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20230811	11.97	11.97	11.97	11.97	4	11.97
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20230811	0.0899	0.09	0.0713	0.076	17520	0.076	down	down	correct
MAR.US	Marriott International Inc	20230811	207	209.32	206.6336	208.51	1702022	207.9837	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20230811	14.41	15.27	14.22	14.88	21786500	14.88	up	up	correct
MARK.US	Remark Holdings Inc	20230811	0.84	0.86	0.82	0.85	282200	0.85	up	up	correct
MARPS.US	Marine Petroleum Trust	20230811	5.96	5.99	5.72	5.72	3281	5.72	down	down	correct
MASI.US	Masimo Corporation	20230811	113.1	114.47	111.84	113.62	789900	113.62	up	up	correct
MASS.US	908 Devices Inc	20230811	7.25	7.47	7.04	7.21	124100	7.21	down	up	incorrect
MAT.US	Mattel Inc	20230811	21.45	21.67	21.07	21.6	2929400	21.6	up	up	correct
MATW.US	Matthews International Corporation	20230811	44.17	44.43	43.47	43.48	95500	43.48	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20230811	16.75	17.88	14.5	15.16	10632700	15.16	down	down	correct
MAYS.US	J.W. Mays Inc	20230811	46.05	46.05	46.05	46.05	300	46.05
MBCN.US	Middlefield Banc Corp	20230811	28.65	29.025	28.5	28.83	11559	28.83	up	down	incorrect
MBIN.US	Merchants Bancorp	20230811	31.06	31.415	31.06	31.17	34149	31.17	up	down	incorrect
MBINN.US	Merchants Bancorp	20230811	17.96	18.28	17.96	18.14	4700	18.14	up	up	correct
MBINO.US	Merchants Bancorp	20230811	22.04	22.134	21.9	21.96	4900	21.96	down	down	correct
MBINP.US	Merchants Bancorp	20230811	24	24	23.73	23.857	4200	23.857	down	down	correct
MBIO.US	Mustang Bio Inc	20230811	4.64	4.64	4.5	4.53	14400	4.53	down	down	correct
MBNKP.US	Medallion Bank	20230811	23.8	23.8	23.5	23.5	1000	23.5	down	up	incorrect
MBOT.US	Microbot Medical Inc	20230811	2.1	2.1	2.05	2.09	56400	2.09	down	down	correct
MBRX.US	Moleculin Biotech Inc	20230811	0.58	0.635	0.58	0.6175	90722	0.6175	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20230811	11.2	11.2	11.2	11.2	0	11.2
MBTCU.US	Nocturne Acquisition Corporation	20230811	11.2	11.2	11.2	11.2	0	11.2
MBUU.US	Malibu Boats Inc	20230811	56.33	56.83	56.23	56.34	78700	56.34	up	up	correct
MBWM.US	Mercantile Bank Corporation	20230811	35.1	35.5215	34.9302	35.26	30051	35.26	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20230811	10.96	11.115	10.95	10.95	1400	10.95	down	up	incorrect
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20230811	10.76	10.76	10.76	10.76	0	10.76
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20230811	10.6	10.6	10.6	10.6	0	10.6
MCBC.US	Macatawa Bank Corporation	20230811	9.47	9.56	9.45	9.48	43300	9.4	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20230811	22.04	22.37	21.78	22.16	17100	22.16	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20230811	27.45	27.74	26.84	26.89	151800	26.89	down	down	correct
MCHP.US	Microchip Technology Incorporated	20230811	82.37	83.03	81.62	81.77	3753429	81.3478	down	up	incorrect
MCHX.US	Marchex Inc	20230811	1.91	1.94	1.9	1.9	11700	1.9	down	down	correct
MCRB.US	Seres Therapeutics Inc	20230811	3.89	3.98	3.85	3.87	1959438	3.87	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20230811	68.42	68.73	68.05	68.6	42600	68.6	up	up	correct
MDB.US	MongoDB Inc	20230811	355.98	361.34	353.88	356.22	746300	356.22	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20230811	170.83	172.81	167.34	171.43	193500	171.43	up	up	correct
MDGS.US	Medigus Ltd	20230811	4.33	4.35	4.1	4.21	23900	4.21	down	down	correct
MDIA.US	MediaCo Holding Inc	20230811	0.668	0.668	0.6	0.628	40800	0.628	down	down	correct
MDJH.US	MDJM Ltd	20230811	1.7	1.7	1.68	1.68	1200	1.68	down	up	incorrect
MDLZ.US	Mondelez International Inc	20230811	73.9	74.29	73.69	73.97	3611500	73.97	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20230811	0.398	0.398	0.37	0.385	201700	0.385	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20230811	5.44	5.46	5.35	5.46	1800	5.46	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20230811	19.54	19.54	19.54	19.54	0	19.54
MDRX.US	Allscripts Healthcare Solutions Inc	20230811	13.34	13.8	13.22	13.76	688400	13.76	up	up	correct
MDVL.US	Medavail Holdings Inc	20230811	11.69	12.26	11.6	11.91	10400	11.91	up	up	correct
MDWD.US	MediWound Ltd	20230811	9.08	9.16	8.92	8.92	1800	8.92	down	down	correct
MDWT.US	Midwest Holding Inc	20230811	26.635	26.635	26.635	26.635	1200	26.635
MDXG.US	MiMedx Group Inc	20230811	7.63	7.63	7.525	7.55	585585	7.55	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20230811	3.73	3.825	3.579	3.72	149700	3.72	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20230811	1.52	1.53	1.45	1.48	2744200	1.48	down	down	correct
MEDP.US	Medpace Holdings Inc	20230811	266.79	268.39	264.67	266.89	243600	266.89	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20230811	8.832	8.832	8.15	8.16	27700	8.16	down	down	correct
MEIP.US	MEI Pharma Inc	20230811	7	7.03	6.81	6.96	6800	6.96	down	down	correct
MELI.US	MercadoLibre Inc	20230811	1360.72	1368.405	1328.47	1330	616344	1330	down	down	correct
MEOH.US	Methanex Corporation	20230811	44.82	45.35	44.57	44.59	133600	44.59	down	down	correct
MERC.US	Mercer International Inc	20230811	7.92	8	7.84	7.95	542000	7.95	up	up	correct
MESA.US	Mesa Air Group Inc	20230811	1.79	1.83	1.67	1.78	427400	1.78	down	down	correct
MESO.US	Mesoblast Limited	20230811	1.21	1.26	1.16	1.25	728400	1.25	up	up	correct
METC.US	Ramaco Resources Inc	20230811	8.12	8.2799	7.91	8.18	386466	8.18	up	up	correct
METCL.US	METCL	20230811	25.425	25.49	25.425	25.49	600	25.49	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20230811	0.17	0.18	0.16	0.16	13420	3.2	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20230811	0.0251	0.0251	0.0251	0.0251	3000	0.0251
MF.US	Missfresh Limited American Depositary Shares	20230811	1.56	1.84	1.49	1.8	1358300	1.8	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20230811	1.58	1.64	1.58	1.63	6000	1.63	up	up	correct
MFIN.US	Medallion Financial Corp	20230811	8.61	8.7	8.25	8.47	190200	8.39	down	down	correct
MGEE.US	MGE Energy Inc	20230811	76.52	76.79	76.13	76.38	69099	76.38	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20230811	13.02	13.2	12.9	13.11	19900	13.11	up	up	correct
MGNI.US	Magnite Inc	20230811	7.92	8.32	7.81	8.12	5126900	8.12	up	up	correct
MGNX.US	MacroGenics Inc	20230811	6.18	6.428	5.85	5.93	845100	5.93	down	down	correct
MGPI.US	MGP Ingredients Inc	20230811	123.36	124.265	121.89	123.41	49483	123.2867	up	up	correct
MGRC.US	McGrath RentCorp	20230811	97.82	101.36	97.76	100.39	114100	100.39	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20230811	0.78	0.83	0.78	0.81	331700	0.81	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20230811	6.07	6.15	5.83	6.07	52600	6.07
MGYR.US	Magyar Bancorp Inc	20230811	11.15	11.18	11.15	11.16	1200	11.16	up	up	correct
MHLD.US	Maiden Holdings Ltd	20230811	1.72	1.9	1.72	1.89	303100	1.89	up	up	correct
MIDD.US	The Middleby Corporation	20230811	148.66	150.775	148.11	148.61	395736	148.61	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20230811	1.07	1.16	1.05	1.11	89400	1.11	up	up	correct
MIND.US	MIND Technology Inc	20230811	0.61	0.65	0.58	0.6	11400	0.6	down	down	correct
MINDP.US	MIND Technology Inc	20230811	7.83	8.1	7.77	7.78	1800	7.78	down	down	correct
MINM.US	Minim Inc. Common Stock	20230811	3.33	3.52	3.11	3.18	39400	3.18	down	up	incorrect
MIR.US	WT	20230811	1.45	1.54	1.45	1.47	4868	1.47	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20230811	26.34	26.85	26.32	26.52	241600	26.52	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20230811	1.29	1.31	1.28	1.28	7600	1.28	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20230811	3.27	3.294	3.12	3.17	79800	3.17	down	up	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20230811	10.607	10.607	10.607	10.607	100	10.607
MITAU.US	Coliseum Acquisition Corp. Unit	20230811	10.63	10.63	10.63	10.63	0	10.63
MITK.US	Mitek Systems Inc	20230811	11.44	11.6	11.32	11.41	187900	11.41	down	down	correct
MKSI.US	MKS Instruments Inc	20230811	95.46	95.79	93.8	94.09	461223	93.8688	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20230811	1.5	1.85	1.5	1.745	207500	1.745	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20230811	237.13	239.1	233.5	234.25	216700	234.25	down	down	correct
MLAB.US	Mesa Laboratories Inc	20230811	140.06	141.49	137.74	139.61	23200	139.61	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20230811	12.38	12.4	11.92	12	2638900	12	down	down	correct
MLKN.US	MillerKnoll Inc	20230811	19.88	20.1	19.86	20.09	431577	20.09	up	down	incorrect
MMAT.US	Meta Materials Inc	20230811	0.23	0.25	0.23	0.24	2891200	0.24	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20230811	2.4	2.65	2.4	2.65	129400	2.65	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20230811	3.72	3.8	3.67	3.78	110317	3.78	up	up	correct
MMSI.US	Merit Medical Systems Inc	20230811	68.85	69.43	68.34	68.71	389200	68.71	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20230811	36.14	36.71	35.53	36.66	520000	36.66	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20230811	1.9	1.94	1.9	1.92	47800	1.92	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20230811	152	157.715	151.99	155.84	1559900	155.84	up	up	correct
MNKD.US	MannKind Corporation	20230811	5.26	5.32	5.15	5.25	4087600	5.25	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20230811	4.28	4.37	4.23	4.26	262500	4.26	down	down	correct
MNOV.US	MediciNova Inc	20230811	2.4	2.5	2.39	2.4	8900	2.4
MNPR.US	Monopar Therapeutics Inc	20230811	0.749	0.749	0.656	0.71	34800	0.71	down	down	correct
MNRO.US	Monro Inc	20230811	34.33	34.63	34.02	34.61	297458	34.3269	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20230811	23.81	24.09	23.62	23.92	25200	23.92	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20230811	22.73	22.73	22.73	22.73	0	22.73
MNST.US	Monster Beverage Corporation	20230811	58.39	58.47	57.92	58.18	2381200	58.18	down	down	correct
MNTK.US	Montauk Renewables Inc	20230811	9.41	9.69	9.225	9.41	305100	9.41
MNTS.US	Momentus Inc	20230811	0.341	0.3538	0.32	0.339	5898	16.95	down	up	incorrect
MNTSW.US	Momentus Inc	20230811	0.02	0.02	0.0195	0.0197	5800	0.0197	down	down	correct
MNTX.US	Manitex International Inc	20230811	4.86	5.09	4.86	5.05	11600	5.05	up	up	correct
MODV.US	ModivCare Inc	20230811	38.18	43.17	38.17	40.06	581700	40.06	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20230811	22.86	23.19	22.85	23.13	35400	23.13	up	up	correct
MOGO.US	Mogo Inc	20230811	0.67	0.71	0.66	0.6901	125434	2.0703	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20230811	6.04	6.04	6.04	6.04	400	6.04
MOMO.US	Momo Inc	20230811	10.09	10.2	9.81	10.05	1342700	10.05	down	down	correct
MOR.US	MorphoSys AG	20230811	7.55	7.62	7.5	7.53	49200	7.53	down	down	correct
MORF.US	Morphic Holding Inc	20230811	54.2	55.28	53.76	54	401800	54	down	down	correct
MORN.US	Morningstar Inc	20230811	218.16	220.41	218.01	219.99	49000	219.99	up	up	correct
MOTS.US	Motus GI Holdings Inc	20230811	0.579	0.58	0.56	0.578	41100	0.578	down	down	correct
MOVE.US	Movano Inc	20230811	1.32	1.32	1.26	1.27	9800	1.27	down	down	correct
MOXC.US	Moxian Inc	20230811	1.21	1.46	1.21	1.36	213200	1.36	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20230811	8.34	8.9	8.26	8.79	167200	8.79	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20230811	22.66	22.66	22.4	22.52	16780	22.52	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20230811	10.01	10.01	10.01	10.01	0	10.01
MPWR.US	Monolithic Power Systems Inc	20230811	508.51	516.42	501.99	502.17	467700	502.17	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20230811	5.23	5.74	5.14	5.67	11452100	5.67	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20230811	1.331	1.42	1.31	1.36	21700	1.36	up	up	correct
MRAM.US	Everspin Technologies Inc	20230811	10	10.18	9.71	9.8	68400	9.8	down	down	correct
MRBK.US	Meridian Corporation	20230811	12.56	12.5994	12.2186	12.3	11908	12.3	down	down	correct
MRCC.US	Monroe Capital Corporation	20230811	8.15	8.24	7.9	7.92	81900	7.92	down	down	correct
MRCY.US	Mercury Systems Inc	20230811	35.54	35.76	34.97	35.3	491100	35.3	down	down	correct
MREO.US	Mereo BioPharma Group plc	20230811	1.25	1.26	1.205	1.24	491100	1.24	down	down	correct
MRIN.US	Marin Software Incorporated	20230811	0.63	0.65	0.63	0.64	20100	0.64	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20230811	4.69	4.9	4.69	4.75	26400	4.75	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20230811	6.3	6.3	6.3	6.3	300	6.3
MRNA.US	Moderna Inc	20230811	99.08	102.02	98.95	101.49	2834200	101.49	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20230811	7.46	7.47	6.47	6.82	2229800	6.82	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20230811	1.18	1.27	1.16	1.25	1451300	1.25	up	up	correct
MRTN.US	Marten Transport Ltd	20230811	22.87	22.95	22.72	22.87	208700	22.87
MRTX.US	Mirati Therapeutics Inc	20230811	39.4	39.72	38.26	38.81	1776200	38.81	down	down	correct
MRUS.US	Merus N.V	20230811	23.14	23.635	22.48	22.62	250500	22.62	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20230811	10.3	10.55	10.2	10.34	1838600	10.34	up	up	correct
MRVL.US	Marvell Technology Inc	20230811	58.1	58.19	56.7	57.09	9950200	57.09	down	down	correct
MS.US	PO	20230811	18.31	18.41	18.28	18.36	37717	18.36	up	up	correct
MSBI.US	Midland States Bancorp Inc	20230811	23.03	23.38	23.03	23.29	35700	23.29	up	up	correct
MSEX.US	Middlesex Water Company	20230811	79.6	81.34	79.6	81.02	128400	81.02	up	up	correct
MSFIX.US	The Multi	20230811	10.57	10.57	10.57	10.57	0	10.57
MSFT.US	Microsoft Corporation	20230811	320.26	322.41	319.21	321.01	24355490	320.3318	up	up	correct
MSGM.US	Motorsport Games Inc	20230811	6.06	6.6	5.42	5.52	462600	5.52	down	down	correct
MSTR.US	MicroStrategy Incorporated	20230811	378.01	388	372.1	384.31	332800	384.31	up	up	correct
MSVB.US	Mid	20230811	10.56	11.24	10.54	11.15	4100	11.15	up	up	correct
MTC.US	Mmtec Inc	20230811	0.78	0.83	0.778	0.795	12700	0.795	up	up	correct
MTCH.US	Match Group Inc	20230811	44.92	45.455	44.215	44.96	3325900	44.96	up	up	correct
MTEM.US	Molecular Templates Inc	20230811	0.5815	0.6229	0.55	0.6002	13494	9.003	up	up	correct
MTEX.US	Mannatech Incorporated	20230811	14.08	14.08	14.08	14.08	458	14.08
MTLS.US	Materialise NV	20230811	7.33	7.34	7.19	7.2	88400	7.2	down	down	correct
MTRX.US	Matrix Service Company	20230811	6.72	6.86	6.59	6.71	47300	6.71	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20230811	11.2	11.2	11.2	11.2	100	11.2
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20230811	10.95	10.95	10.95	10.95	0	10.95
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20230811	0.028	0.028	0.028	0.028	100	0.028
MTSI.US	MACOM Technology Solutions Holdings Inc	20230811	74.1	74.86	73.62	74.37	225500	74.37	up	down	incorrect
MTTR.US	Matterport Inc	20230811	2.67	2.73	2.64	2.7	1875500	2.7	up	up	correct
MU.US	Micron Technology Inc	20230811	64.9	65.31	64.07	64.37	11820800	64.37	down	down	correct
MULN.US	Mullen Automotive Inc	20230811	0.95	1.08	0.872	1.01	49054059	1.01	up	down	incorrect
MVBF.US	MVB Financial Corp	20230811	25.4	25.595	25.35	25.54	12974	25.54	up	up	correct
MVIS.US	MicroVision Inc	20230811	2.73	2.95	2.7	2.9	3634800	2.9	up	up	correct
MVST.US	Microvast Holdings Inc	20230811	2	2.106	1.95	2.07	3923100	2.07	up	up	correct
MVSTW.US	Microvast Holdings Inc	20230811	0.3092	0.3112	0.26	0.2924	21479	0.2924	down	down	correct
MXCT.US	MaxCyte Inc.	20230811	3.91	3.96	3.805	3.84	417000	3.84	down	down	correct
MYFW.US	First Western Financial Inc	20230811	21.1	21.37	21.08	21.22	12800	21.22	up	up	correct
MYGN.US	Myriad Genetics Inc	20230811	16.62	17.92	16.48	17.89	616400	17.89	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20230811	1.19	1.48	1.19	1.44	882500	1.44	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20230811	5.85	5.99	5.58	5.58	6100	5.58	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20230811	3.42	3.61	3.25	3.35	26200	3.35	down	up	incorrect
MYPS.US	Playstudios Inc	20230811	3.91	3.91	3.78	3.82	278800	3.82	down	down	correct
MYPSW.US	MYPSW	20230811	0.42	0.423	0.403	0.403	2700	0.403	down	down	correct
MYRG.US	MYR Group Inc	20230811	141	143.63	141	142.74	73300	142.74	up	up	correct
MYSZ.US	My Size Inc	20230811	1.18	1.27	1.09	1.15	101500	1.15	down	down	correct
NAII.US	Natural Alternatives International Inc	20230811	7.06	7.06	7.05	7.05	4800	7.05	down	down	correct
NAOV.US	NanoVibronix Inc	20230811	2.785	2.81	2.785	2.8	900	2.8	up	up	correct
NARI.US	Inari Medical Inc	20230811	66.82	68.63	66.27	68.26	628300	68.26	up	up	correct
NATH.US	Nathan's Famous Inc	20230811	77.99	78	76.69	78	4033	77.4708	up	up	correct
NATI.US	National Instruments Corporation	20230811	59.32	59.35	59.24	59.31	924500	59.31	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20230811	15.88	16.33	15.53	15.97	95200	15.97	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20230811	3.12	3.15	3.02	3.06	46100	3.06	down	down	correct
NAVI.US	Navient Corporation	20230811	17.67	17.855	17.59	17.82	603500	17.82	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20230811	104.45	106.17	104.11	105.22	587300	105.22	up	up	correct
NBN.US	Northeast Bank	20230811	48	48.19	47.48	47.6	22594	47.6	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20230811	0.6001	0.7963	0.6001	0.7963	6032	0.7963	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20230811	0.7756	0.7845	0.705	0.758	169263	0.758	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20230811	10.6	10.6	10.6	10.6	0	10.6
NBSTU.US	Newbury Street Acquisition Corporation	20230811	10.65	10.65	10.65	10.65	0	10.65
NBSTW.US	Newbury Street Acquisition Corporation	20230811	0.1383	0.1383	0.0841	0.13	3603	0.13	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20230811	36.71	38.01	36.64	37.41	1732200	37.41	up	up	correct
NBTX.US	Nanobiotix S.A	20230811	8.98	9.23	8.92	9	36700	9	up	down	incorrect
NCACU.US	Newcourt Acquisition Corp Unit	20230811	11.01	11.01	11.01	11.01	0	11.01
NCMI.US	National CineMedia Inc	20230811	3.6	3.68	3.49	3.57	308249	3.57	down	down	correct
NCNA.US	NuCana plc	20230811	0.7	0.75	0.69	0.691	135500	0.691	down	up	incorrect
NCNO.US	nCino Inc	20230811	29.04	29.51	29.04	29.31	200100	29.31	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20230811	17.35	17.41	17.301	17.397	4100	17.397	up	up	correct
NCTY.US	The9 Limited	20230811	0.89	0.89	0.81	0.83	266600	0.83	down	up	incorrect
NDAQ.US	Nasdaq Inc	20230811	51.4	51.89	50.91	50.96	2663500	50.96	down	up	incorrect
NDLS.US	Noodles & Company	20230811	3.18	3.22	3.0794	3.21	566447	3.21	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20230811	1.2	1.3	1.2	1.3	71300	1.3	up	up	correct
NDSN.US	Nordson Corporation	20230811	241.4	243.36	241.4	242.56	125336	241.8501	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20230811	16.16	16.39	16.16	16.35	85500	16.35	up	down	incorrect
NEE.US	PQ	20230811	47.04	47.52	47.04	47.43	627955	47.43	up	up	correct
NEGG.US	Newegg Commerce Inc	20230811	1.21	1.27	1.18	1.22	513600	1.22	up	up	correct
NEO.US	NeoGenomics Inc	20230811	13.91	14.26	13.81	14.06	976200	14.06	up	down	incorrect
NEOG.US	Neogen Corporation	20230811	21.99	22.57	21.91	22.5	1079000	22.5	up	down	incorrect
NEON.US	Neonode Inc	20230811	1.96	2	1.9	1.98	80600	1.98	up	up	correct
NEPH.US	Nephros Inc	20230811	1.63	1.63	1.47	1.5	3100	1.5	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20230811	0.12	0.14	0.12	0.13	1847000	0.13	up	up	correct
NERV.US	Minerva Neurosciences Inc	20230811	9.46	9.46	9.06	9.27	16200	9.27	down	down	correct
NESR.US	National Energy Services Reunited Corp	20230811	3.8	3.99	3.8	3.99	15167	3.99	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20230811	18.02	18.07	17.82	17.83	98300	17.83	down	down	correct
NEXI.US	NexImmune Inc	20230811	0.28	0.29	0.26	0.265	68800	0.265	down	down	correct
NEXT.US	NextDecade Corporation	20230811	5.4	5.63	5.4	5.62	757900	5.62	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20230811	11.74	11.87	11.74	11.87	62900	11.87	up	up	correct
NFE.US	New Fortress Energy Inc	20230811	28.5	29.1	28.245	29.02	1398500	29.02	up	up	correct
NFLX.US	Netflix Inc	20230811	428.98	430.63	421.33	421.66	3925200	421.66	down	down	correct
NFYS.US	UN	20230811	10.44	10.44	10.44	10.44	0	10.44
NGM.US	NGM Biopharmaceuticals Inc	20230811	2.08	2.22	2.06	2.18	258900	2.18	up	up	correct
NGMS.US	NeoGames S.A	20230811	26.89	27.15	26.89	27.11	28700	27.11	up	up	correct
NHTC.US	Natural Health Trends Corp	20230811	5.61	5.8	5.6	5.6	56630	5.4	down	down	correct
NICE.US	NICE Ltd	20230811	221.5	222.25	217.71	218.2	171800	218.2	down	up	incorrect
NICHX.US	NICHX	20230811	29.28	29.28	29.28	29.28	0	29.28
NICK.US	Nicholas Financial Inc	20230811	4.75	4.9	4.74	4.75	7100	4.75
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20230811	3.12	3.265	3.08	3.15	12600	3.15	up	up	correct
NIU.US	Niu Technologies	20230811	3.77	3.78	3.55	3.67	502700	3.67	down	down	correct
NKLA.US	Nikola Corporation	20230811	1.92	1.99	1.8	1.95	53826000	1.95	up	up	correct
NKSH.US	National Bankshares Inc	20230811	28.8	28.82	28.27	28.6	14789	28.6	down	down	correct
NKTR.US	Nektar Therapeutics	20230811	1.03	1.04	0.88	0.93	14833100	0.93	down	down	correct
NKTX.US	Nkarta Inc	20230811	2.03	2.03	1.97	1.99	360400	1.99	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20230811	0.8341	0.8501	0.8182	0.85	21704	0.85	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20230811	0.1	0.1	0.1	0.1	0	0.1
NLTX.US	Neoleukin Therapeutics Inc	20230811	0.63	0.64	0.61	0.62	41300	0.62	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20230811	12.85	12.92	12.79	12.81	261200	12.81	down	up	incorrect
NMIH.US	NMI Holdings Inc	20230811	28.94	29.45	28.94	29.3	402600	29.3	up	up	correct
NMRD.US	Nemaura Medical Inc	20230811	0.796	0.85	0.779	0.78	9800	0.78	down	down	correct
NMRK.US	Newmark Group Inc	20230811	7.58	7.69	7.56	7.66	632608	7.6283	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20230811	1.06	1.12	1.05	1.07	88100	1.07	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20230811	0.0141	0.0155	0.0141	0.0146	65961	0.0146	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20230811	0.7425	1.01	0.7425	0.8301	18375	0.8301	up	up	correct
NNBR.US	NN Inc	20230811	2.5	2.52	2.39	2.44	57500	2.44	down	down	correct
NNDM.US	Nano Dimension Ltd	20230811	2.85	2.9	2.85	2.87	1425700	2.87	up	up	correct
NNOX.US	Nano	20230811	10.22	10.32	9.94	10.04	1069200	10.04	down	down	correct
NODK.US	NI Holdings Inc	20230811	13.106	13.16	13.106	13.16	3400	13.16	up	up	correct
NOTV.US	Inotiv Inc	20230811	5.57	5.92	4.02	4.12	4448300	4.12	down	down	correct
NOVN.US	Novan Inc	20230811	0.0501	0.065	0.0501	0.055	124283	0.055	up	up	correct
NOVT.US	Novanta Inc	20230811	155.18	155.18	151.28	153.34	136500	153.34	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20230811	11.01	11.02	11.01	11.01	1100	11.01
NOVVU.US	Nova Vision Acquisition Corp. Unit	20230811	11	11	11	11	0	11
NPABU.US	New Providence Acquisition Corp. II Unit	20230811	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20230811	4.43	4.54	4.295	4.5	25100	4.5	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20230811	10.75	10.75	10.75	10.75	300	10.75
NRACU.US	Noble Rock Acquisition Corporation	20230811	10.65	10.65	10.65	10.65	0	10.65
NRACW.US	Noble Rock Acquisition Corporation	20230811	0.04	0.0502	0.0388	0.045	6271	0.045	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20230811	0.564	0.648	0.564	0.619	1221200	0.619	up	up	correct
NRC.US	National Research Corporation	20230811	43.01	43.813	42.89	43.13	19100	43.13	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20230811	9.25	9.45	9.232	9.4	233600	9.4	up	up	correct
NRIM.US	Northrim BanCorp Inc	20230811	47.93	47.93	47.03	47.26	27012	47.26	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20230811	9.39	9.5	9.11	9.25	153000	9.25	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20230811	18.88	18.88	18.88	18.88	0	18.88
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20230811	19.1	19.1	19.1	19.1	0	19.1
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20230811	19.12	19.12	19.12	19.12	0	19.12
NRXP.US	NRx Pharmaceuticals Inc	20230811	0.31	0.33	0.303	0.33	190000	0.33	up	up	correct
NSIT.US	Insight Enterprises Inc	20230811	144.01	146.59	143.31	146.05	119200	146.05	up	up	correct
NSPR.US	InspireMD Inc	20230811	3.25	3.25	3.1	3.21	10100	3.21	down	down	correct
NSSC.US	Napco Security Technologies Inc	20230811	36.79	38.41	36.675	38.27	365292	38.27	up	up	correct
NSTG.US	NanoString Technologies Inc	20230811	3.1	3.14	3	3.07	861400	3.07	down	down	correct
NSYS.US	Nortech Systems Incorporated	20230811	9.5	9.94	9.24	9.94	3700	9.94	up	up	correct
NTAP.US	NetApp Inc	20230811	76.57	77.37	76.5	76.76	1265500	76.76	up	up	correct
NTCT.US	NetScout Systems Inc	20230811	27.89	28.32	27.85	28.12	334500	28.12	up	up	correct
NTES.US	NetEase Inc	20230811	104.44	104.44	101.77	103.06	1015454	103.06	down	down	correct
NTGR.US	NETGEAR Inc	20230811	13.06	13.33	13	13.04	200400	13.04	down	down	correct
NTIC.US	Northern Technologies International Corporation	20230811	12.8	12.85	12.5	12.75	7200	12.75	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20230811	39.01	39.93	38.951	39.51	495400	39.51	up	up	correct
NTNX.US	Nutanix Inc	20230811	29.32	29.585	29.18	29.5	1175300	29.5	up	up	correct
NTRA.US	Natera Inc	20230811	53.58	56.58	53.26	56.21	2269500	56.21	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20230811	3.42	3.53	3.35	3.43	9200	3.43	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20230811	1.13	1.19	1.04	1.1	1200	1.1	down	up	incorrect
NTRS.US	Northern Trust Corporation	20230811	79.34	80.28	79.2	79.91	667600	79.91	up	up	correct
NTRSO.US	Northern Trust Corporation	20230811	20.6	20.8	20.6	20.69	23100	20.69	up	up	correct
NTWK.US	NetSol Technologies Inc	20230811	2.45	2.48	2.33	2.33	7600	2.33	down	down	correct
NURO.US	NeuroMetrix Inc	20230811	0.85	0.88	0.85	0.85	24000	0.85
NUVA.US	NuVasive Inc	20230811	39.18	39.98	38.88	39.96	306900	39.96	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20230811	42.96	45.13	42.35	43.04	350500	43.04	up	up	correct
NUWE.US	Nuwellis Inc	20230811	2.1167	2.29	2.1001	2.27	19953	2.27	up	down	incorrect
NUZE.US	NuZee Inc	20230811	8.11	8.401	8	8	1400	8	down	down	correct
NVAX.US	Novavax Inc	20230811	7.69	7.73	7.34	7.36	6384500	7.36	down	down	correct
NVCR.US	NovoCure Limited	20230811	30.2	31.45	29.65	31.24	2144100	31.24	up	up	correct
NVDA.US	NVIDIA Corporation	20230811	417.51	420.18	406.39	408.55	53308527	408.55	down	down	correct
NVEC.US	NVE Corporation	20230811	80.31	80.33	78.65	78.71	24400	78.71	down	down	correct
NVEE.US	NV5 Global Inc	20230811	102.31	104.66	101.99	103	76800	103	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20230811	17.5	17.5	16.56	16.56	1784200	16.4628	down	down	correct
NVFY.US	Nova LifeStyle Inc	20230811	2.68	2.8	2.64	2.8	10600	2.8	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20230811	1.32	1.32	1.23	1.27	167300	1.27	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20230811	118.11	119.15	116.07	116.96	57900	116.96	down	down	correct
NVNO.US	enVVeno Medical Corp	20230811	5.09	5.145	5	5.13	45400	5.13	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20230811	0.081	0.084	0.075	0.079	3577100	0.079	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20230811	8.76	8.8	8.235	8.3	2672000	8.3	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20230811	0.575	0.575	0.501	0.53	780400	0.53	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20230811	0.07	0.08	0.0651	0.0651	14664	0.0651	down	down	correct
NWBI.US	Northwest Bancshares Inc	20230811	11.94	12	11.89	11.99	352100	11.99	up	down	incorrect
NWE.US	NorthWestern Corporation	20230811	53.99	54.07	53.67	53.9	216100	53.9	down	down	correct
NWFL.US	Norwood Financial Corp	20230811	30.46	31.12	30.42	30.71	14400	30.71	up	up	correct
NWL.US	Newell Brands Inc	20230811	10.54	10.7	10.51	10.57	3926700	10.57	up	up	correct
NWLI.US	National Western Life Group Inc	20230811	450	451.73	443.48	444.39	9800	444.39	down	up	incorrect
NWPX.US	Northwest Pipe Company	20230811	30.87	31.45	30.6	31.01	36800	31.01	up	up	correct
NWS.US	News Corporation	20230811	20.92	21.7288	20.92	21.69	1237484	21.69	up	up	correct
NWSA.US	News Corporation	20230811	20.64	21.29	20.41	21.24	4758200	21.24	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20230811	16.61	16.91	16.61	16.9	207700	16.9	up	up	correct
NXPI.US	NXP Semiconductors N.V	20230811	209.22	209.22	202.91	204.2	2703852	204.2	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20230811	164.26	165.89	163.53	164.75	330800	164.75	up	up	correct
NXTC.US	NextCure Inc	20230811	1.735	1.799	1.64	1.74	40100	1.74	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20230811	1.155	1.2	1.12	1.12	3100	1.12	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20230811	9.02	9.09	9.02	9.05	425300	9.05	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20230811	18.75	18.75	18.6	18.6	600	18.6	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20230811	22.15	22.38	22.15	22.29	12000	22.29	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20230811	20.58	20.9	20.41	20.9	6300	20.9	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20230811	0.931	0.977	0.92	0.977	361979	0.977	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20230811	7.885	7.885	7.885	7.885	3	7.885
OB.US	Outbrain Inc	20230811	5.76	5.94	5.69	5.79	146200	5.79	up	up	correct
OBLG.US	Oblong Inc	20230811	0.93	1.03	0.93	0.98	245400	0.98	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20230811	48	49	47.57	48.74	24600	48.74	up	up	correct
OCAX.US	OCA Acquisition Corp	20230811	10.65	10.65	10.57	10.57	200	10.57	down	down	correct
OCAXU.US	OCA Acquisition Corp	20230811	10.57	10.57	10.57	10.57	0	10.57
OCAXW.US	OCA Acquisition Corp	20230811	0.0696	0.0775	0.0694	0.0775	1254	0.0775	up	down	incorrect
OCC.US	Optical Cable Corporation	20230811	3.69	3.78	3.59	3.59	9000	3.59	down	down	correct
OCCI.US	OFS Credit Company Inc	20230811	7.78	7.89	7.73	7.77	108800	7.77	down	down	correct
OCCIO.US	OFS Credit Company Inc	20230811	23.35	24.04	23.34	24.026	800	23.8928	up	up	correct
OCFC.US	OceanFirst Financial Corp	20230811	18.27	18.73	18.27	18.56	145300	18.56	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20230811	23.635	23.75	23.51	23.75	5900	23.75	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20230811	0.61	0.61	0.575	0.588	1600	0.588	down	down	correct
OCGN.US	Ocugen Inc	20230811	0.498	0.501	0.483	0.501	1945600	0.501	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20230811	20.03	20.08	19.93	19.94	456800	19.94	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20230811	3.9	4.36	3.88	4.35	1235700	4.35	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20230811	4.3	4.3	4.08	4.22	75272	4.22	down	up	incorrect
OCX.US	OncoCyte Corporation	20230811	3.51	3.73	3.49	3.49	15070	3.49	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20230811	403.62	412.46	403.62	410.78	577925	410.78	up	up	correct
ODP.US	The ODP Corporation	20230811	50.7	51.11	47.15	48.1	530568	48.1	down	down	correct
OESX.US	Orion Energy Systems Inc	20230811	1.7	1.73	1.66	1.67	42300	1.67	down	down	correct
OFED.US	Oconee Federal Financial Corp	20230811	12.51	13.2	12.51	13.2	5172	13.0969	up	up	correct
OFIX.US	Orthofix Medical Inc	20230811	19.93	20.14	19.8	19.92	95400	19.92	down	down	correct
OFLX.US	Omega Flex Inc	20230811	85.58	85.93	83.48	84.39	7900	84.39	down	down	correct
OFS.US	OFS Capital Corporation	20230811	9.96	10.24	9.96	10.13	18500	10.13	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20230811	21.54	21.54	21.54	21.54	0	21.54
OGI.US	OrganiGram Holdings Inc	20230811	1.34	1.35	1.33	1.33	232900	1.33	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20230811	10.23	10.23	10.23	10.23	100	10.23
OKTA.US	Okta Inc	20230811	71.49	72.688	71.19	71.4	866500	71.4	down	down	correct
OLB.US	The OLB Group Inc	20230811	0.697	0.7	0.66	0.7	16100	0.7	up	up	correct
OLED.US	Universal Display Corporation	20230811	155.71	156.36	153.32	153.91	212700	153.91	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20230811	10.34	10.34	10.34	10.34	0	10.34
OLK.US	Olink Holding AB (publ)	20230811	15.61	16.364	15.47	15.95	55700	15.95	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20230811	72.58	74.06	72.29	73.26	463900	73.26	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20230811	10.09	10.8	10.05	10.48	285400	10.48	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20230811	2.52	2.68	2.49	2.6	3672700	2.6	up	down	incorrect
OM.US	Outset Medical Inc	20230811	15.82	16.12	15.58	16.04	288300	16.04	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20230811	89.26	89.4	87.72	88.29	22400	88.29	down	down	correct
OMCL.US	Omnicell Inc	20230811	63.92	66.6	63.92	66.45	244500	66.45	up	up	correct
OMER.US	Omeros Corporation	20230811	4.17	4.45	4.08	4.3	296800	4.3	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20230811	3.79	3.79	3.57	3.75	41300	3.75	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20230811	3.71	3.77	3.6	3.71	88100	3.71
OMIC.US	Singular Genomics Systems Inc. Common Stock	20230811	0.677	0.69	0.563	0.58	811500	0.58	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20230811	3.02	3.02	2.628	2.81	38100	2.81	down	up	incorrect
ON.US	ON Semiconductor Corporation	20230811	96.51	96.7	94.31	94.57	5442000	94.57	down	down	correct
ONB.US	Old National Bancorp	20230811	16.78	16.93	16.71	16.89	1282400	16.89	up	up	correct
ONCR.US	Oncorus Inc	20230811	0.0303	0.0303	0.0275	0.0288	133378	0.0288	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20230811	0.0275	0.035	0.02	0.0349	65449	0.0349	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20230811	0.29	0.33	0.29	0.31	246900	0.31	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20230811	2.16	2.19	1.98	2.03	868300	2.03	down	down	correct
ONDS.US	Ondas Holdings Inc	20230811	1.07	1.16	1.06	1.14	410200	1.14	up	up	correct
ONEW.US	OneWater Marine Inc	20230811	28.39	28.99	27.71	27.81	141800	27.81	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20230811	1	1	0.95	0.96	56100	0.96	down	down	correct
ONVO.US	Organovo Holdings Inc	20230811	1.55	1.6	1.55	1.58	10800	1.58	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20230811	10.95	10.95	10.95	10.95	0	10.95
OPBK.US	OP Bancorp	20230811	9.92	10.21	9.92	10	31500	10	up	up	correct
OPCH.US	Option Care Health Inc	20230811	34.34	34.77	34.34	34.6	1422600	34.6	up	up	correct
OPEN.US	Opendoor Technologies Inc	20230811	3.35	3.46	3.25	3.43	15418800	3.43	up	down	incorrect
OPGN.US	OpGen Inc	20230811	0.3	0.305	0.242	0.256	1102600	0.256	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20230811	3	3	3	3	17100	3
OPI.US	Office Properties Income Trust	20230811	7.41	7.6	7.4	7.58	383000	7.58	up	down	incorrect
OPINL.US	Office Properties Income Trust	20230811	13.54	13.54	13.2	13.5	13200	13.102	down	down	correct
OPK.US	OPKO Health Inc	20230811	1.82	1.84	1.79	1.81	2525600	1.81	down	down	correct
OPOF.US	Old Point Financial Corporation	20230811	19.07	19.07	19.07	19.07	200	19.07
OPRA.US	Opera Limited	20230811	15.62	16.06	15.28	15.65	547900	15.65	up	up	correct
OPRT.US	Oportun Financial Corporation	20230811	6.48	6.99	6.48	6.68	173700	6.68	up	up	correct
OPRX.US	OptimizeRx Corporation	20230811	12.67	12.98	12.4	12.84	82700	12.84	up	down	incorrect
OPT.US	Opthea Limited	20230811	2.92	2.96	2.88	2.8885	2681	2.8885	down	up	incorrect
OPTN.US	OptiNose Inc	20230811	1.21	1.27	1.165	1.25	364700	1.25	up	down	incorrect
ORGN.US	Origin Materials Inc	20230811	1.45	1.45	1.18	1.22	18117300	1.22	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20230811	0.1047	0.1061	0.0891	0.0986	603489	0.0986	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20230811	2.67	2.82	2.46	2.765	3326600	2.765	up	up	correct
ORGS.US	Orgenesis Inc	20230811	0.99	1.17	0.93	1.05	412800	1.05	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20230811	8.56	9.09	7.94	8.8	778000	8.8	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20230811	939.67	945.63	937.29	943.56	257900	943.56	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20230811	3.17	3.3	3.17	3.27	117500	3.27	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20230811	23.48	23.49	22.83	23	20800	23	down	down	correct
ORTX.US	Orchard Therapeutics plc	20230811	4.99	5.07	4.92	5.07	26300	5.07	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20230811	15.76	15.88	15.55	15.69	154400	15.69	down	down	correct
OSIS.US	OSI Systems Inc	20230811	116.06	116.72	116.04	116.27	44000	116.27	up	up	correct
OSPN.US	OneSpan Inc	20230811	10.65	10.91	10.65	10.74	329500	10.74	up	up	correct
OSS.US	One Stop Systems Inc	20230811	2.9	2.9	2.35	2.37	313100	2.37	down	down	correct
OSTK.US	Overstock.com Inc	20230811	30.81	31.7	30.46	31.53	1247500	31.53	up	up	correct
OSUR.US	OraSure Technologies Inc	20230811	6.35	6.71	6.3	6.53	1160100	6.53	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20230811	11.85	11.93	11.78	11.91	441800	11.91	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20230811	11.04	11.04	11.04	11.04	0	11.04
OTECU.US	OceanTech Acquisitions I Corp. Units	20230811	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20230811	0.03	0.03	0.03	0.03	0	0.03
OTEX.US	Open Text Corporation	20230811	37.21	38.06	37.17	38.04	356000	38.04	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20230811	1.62	1.64	1.59	1.6	1113000	1.6	down	down	correct
OTLY.US	Oatly Group AB	20230811	1.4	1.47	1.38	1.45	2815100	1.45	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20230811	3.35	3.4	3.27	3.3	23445	3.3	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20230811	0.0451	0.0544	0.0451	0.0451	2159	0.0451
OTRK.US	Ontrak Inc	20230811	1.81	1.819	1.78	1.8	32806	1.8	down	down	correct
OTRKP.US	Ontrak Inc	20230811	0.504	0.504	0.48	0.49	3300	0.49	down	down	correct
OTTR.US	Otter Tail Corporation	20230811	91.63	92.25	90.14	91.8	98700	91.362	up	up	correct
OUST.US	WT	20230811	0.07	0.12	0.07	0.12	25841	0.12	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20230811	25	25.5	25	25	6200	25
OVID.US	Ovid Therapeutics Inc	20230811	3.52	3.645	3.44	3.62	85900	3.62	up	up	correct
OVLY.US	Oak Valley Bancorp	20230811	26.64	27.64	26.64	26.95	18200	26.95	up	up	correct
OWSCX.US	OWSCX	20230811	18.83	18.83	18.83	18.83	0	18.83
OXBR.US	Oxbridge Re Holdings Limited	20230811	1.762	1.8	1.677	1.79	6300	1.79	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20230811	0.08	0.08	0.0775	0.0775	340	0.0775	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20230811	5.38	5.395	5.33	5.38	1440190	5.2999
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20230811	23.7	23.73	23.5	23.73	2000	23.73	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20230811	24.78	24.9	24.78	24.87	3045	24.7292	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20230811	22.926	22.951	22.9	22.937	1800	22.8068	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20230811	3.07	3.15	3.05	3.15	346714	3.1165	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20230811	21.75	22.15	21.73	22.08	1800	22.08	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20230811	25.05	25.12	25.04	25.111	3400	25.111	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20230811	24.04	24.04	24.04	24.04	100	24.04
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20230811	10.88	10.88	10.88	10.88	0	10.88
OXUSU.US	Oxus Acquisition Corp Unit	20230811	10.95	10.95	10.95	10.95	0	10.95
OXUSW.US	Oxus Acquisition Corp. Warrant	20230811	0.1	0.1002	0.0938	0.1	58658	0.1
OZK.US	Bank OZK	20230811	42.17	42.75	42.06	42.67	450200	42.67	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20230811	15.65	15.7	15.58	15.69	40600	15.69	up	down	incorrect
OZON.US	Ozon Holdings PLC	20230811	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20230811	15.03	15.25	14.99	15.25	1714700	15.25	up	down	incorrect
PAAS.US	Pan American Silver Corp	20230811	15.45	15.87	15.405	15.87	2172637	15.7671	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20230811	11.8	11.83	11.34	11.55	3133300	11.55	down	down	correct
PACW.US	PacWest Bancorp	20230811	8.75	8.835	8.68	8.73	1942922	8.72	down	down	correct
PAGP.US	Plains GP Holdings L.P	20230811	15.7	15.91	15.66	15.89	832600	15.89	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20230811	15.18	15.37	15.1	15.29	39800	15.29	up	down	incorrect
PALI.US	Palisade Bio Inc	20230811	0.68	0.73	0.68	0.71	411300	0.71	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20230811	2.07	2.2	1.85	2.12	96400	2.12	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20230811	6.17	6.24	5.925	6.01	315700	6.01	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20230811	212.84	220.45	212.84	217.96	3909400	217.96	up	up	correct
PASG.US	Passage Bio Inc	20230811	0.839	0.88	0.8	0.815	59400	0.815	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20230811	9.38	9.44	9.06	9.07	8300	9.07	down	down	correct
PATK.US	Patrick Industries Inc	20230811	82.67	83.16	81.51	81.94	142994	81.4801	down	down	correct
PAVM.US	PAVmed Inc	20230811	0.296	0.317	0.288	0.309	438600	0.309	up	down	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20230811	0.1	0.1	0.08	0.08	776	0.08	down	down	correct
PAX.US	Patria Investments Limited	20230811	15.23	15.41	15.14	15.17	149900	14.9187	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20230811	5.87	5.93	5.77	5.82	3718000	5.82	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20230811	0.7853	0.7941	0.7236	0.7941	8582	0.7941	up	up	correct
PAYS.US	PaySign Inc	20230811	1.95	2.07	1.93	2.03	128500	2.03	up	up	correct
PAYX.US	Paychex Inc	20230811	123.96	125.67	123.45	125.48	1419100	125.48	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20230811	10.78	10.78	10.78	10.78	0	10.78
PBBK.US	PB Bankshares Inc. Common Stock	20230811	13.16	13.16	13.16	13.16	100	13.16
PBFS.US	Pioneer Bancorp Inc	20230811	9.42	9.75	9.42	9.75	4500	9.75	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20230811	14.83	14.83	14.83	14.83	657	14.83
PBLA.US	Panbela Therapeutics Inc	20230811	1.58	1.66	1.54	1.62	97200	1.62	up	up	correct
PBPB.US	Potbelly Corporation	20230811	8.93	9.14	8.93	9.01	118904	9.01	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20230811	0.175	0.179	0.158	0.166	1017100	0.166	down	down	correct
PBYI.US	Puma Biotechnology Inc	20230811	4.03	4.09	3.87	3.87	68000	3.87	down	down	correct
PCAR.US	PACCAR Inc	20230811	85.32	85.98	85.035	85.82	1202633	85.5476	up	up	correct
PCB.US	PCB Bancorp	20230811	15.96	16.108	15.792	16.02	21738	16.02	up	down	incorrect
PCCTU.US	Perception Capital Corp. II Units	20230811	10.85	10.85	10.85	10.85	0	10.85
PCH.US	PotlatchDeltic Corporation	20230811	49.67	50.24	48.94	49.02	370300	49.02	down	down	correct
PCRX.US	Pacira BioSciences Inc	20230811	37.84	38.27	37.01	37.57	399800	37.57	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20230811	0.371	0.417	0.361	0.4	44400	0.4	up	up	correct
PCT.US	PureCycle Technologies Inc	20230811	10.59	11.57	10.59	11.41	1777600	11.41	up	up	correct
PCTI.US	PCTEL Inc	20230811	4.35	4.44	4.1	4.18	116200	4.18	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20230811	13.7	13.7	13.7	13.7	0	13.7
PCTTW.US	PureCycle Technologies Inc	20230811	4.18	4.2575	4.18	4.22	1892	4.22	up	up	correct
PCTY.US	Paylocity Holding Corporation	20230811	201.55	203.945	200.87	201.79	229300	201.79	up	up	correct
PCVX.US	Vaxcyte Inc	20230811	47.46	48.27	46.79	47.21	298800	47.21	down	down	correct
PCYG.US	Park City Group Inc	20230811	9.57	9.95	9	9.92	37200	9.92	up	up	correct
PCYO.US	Pure Cycle Corporation	20230811	12.11	12.28	12.11	12.14	17000	12.14	up	up	correct
PDCE.US	PDC Energy Inc	20230811	73.85	73.85	73.85	73.85	0	73.85
PDCO.US	Patterson Companies Inc	20230811	33.01	33.63	32.96	33.56	826729	33.56	up	up	correct
PDD.US	Pinduoduo Inc	20230811	81.7	82.37	80.47	81.55	7586900	81.55	down	down	correct
PDEX.US	Pro	20230811	17.31	17.5	17.21	17.21	2000	17.21	down	down	correct
PDFS.US	PDF Solutions Inc	20230811	35.37	35.74	34.36	34.57	264700	34.57	down	down	correct
PDLB.US	PDL Community Bancorp	20230811	9.27	9.28	9.18	9.24	38000	9.24	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20230811	4.67	4.92	4.62	4.85	530900	4.85	up	up	correct
PDSKX.US	PDSKX	20230811	25.26	25.26	25.26	25.26	0	25.26
PDSRX.US	PDSRX	20230811	25.17	25.17	25.17	25.17	0	25.17
PDSYX.US	PDSYX	20230811	25.48	25.48	25.48	25.48	0	25.48
PEB.US	PH	20230811	17.0147	17.0147	16.75	16.99	1611	16.99	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20230811	20.95	20.95	20.95	20.95	173	20.95
PEBO.US	Peoples Bancorp Inc	20230811	27.37	27.82	27.37	27.76	101100	27.76	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20230811	35.98	36.19	35.83	35.96	483703	35.8633	down	down	correct
PEGA.US	Pegasystems Inc	20230811	46.92	47.75	46.86	47.72	175800	47.72	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20230811	10.35	10.35	10.35	10.35	0	10.35
PENN.US	Penn National Gaming Inc	20230811	24.7	24.98	23.13	23.52	18760400	23.52	down	down	correct
PEP.US	PepsiCo Inc	20230811	184	184.28	183.28	184.04	2873848	184.04	up	down	incorrect
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20230811	10.65	10.65	10.65	10.65	0	10.65
PERI.US	Perion Network Ltd	20230811	34.76	35	34.23	34.62	500400	34.62	down	down	correct
PESI.US	Perma	20230811	12.04	12.39	11.82	12.09	49200	12.09	up	up	correct
PETQ.US	PetIQ Inc	20230811	18.33	19.12	18.1	19.08	467400	19.08	up	down	incorrect
PETS.US	PetMed Express Inc	20230811	12.64	12.9	12.62	12.77	397500	12.77	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20230811	2.38	2.38	2.02	2.15	31600	2.15	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20230811	0.357	0.357	0.34	0.3401	2071	0.3401	down	down	correct
PETZ.US	TDH Holdings Inc	20230811	1.1	1.11	1.057	1.085	10300	1.085	down	down	correct
PFALX.US	PFALX	20230811	6.81	6.81	6.81	6.81	0	6.81
PFBC.US	Preferred Bank	20230811	64.86	65.74	64.86	65.09	47700	65.09	up	up	correct
PFC.US	Premier Financial Corp	20230811	21.25	21.55	21.214	21.41	126735	21.41	up	up	correct
PFFLX.US	PFFLX	20230811	6.81	6.81	6.81	6.81	0	6.81
PFG.US	Principal Financial Group Inc	20230811	76.9	78	76.9	77.97	649262	77.97	up	up	correct
PFIE.US	Profire Energy Inc	20230811	1.65	1.78	1.604	1.78	451800	1.78	up	up	correct
PFIN.US	P&F Industries Inc	20230811	6.82	6.94	6.74	6.94	4431	6.8881	up	up	correct
PFIS.US	Peoples Financial Services Corp	20230811	46.62	46.88	46.45	46.88	6700	46.88	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20230811	6.81	6.81	6.81	6.81	0	6.81
PFLT.US	PennantPark Floating Rate Capital Ltd	20230811	10.75	10.85	10.73	10.76	643950	10.6575	up	up	correct
PFMT.US	Performant Financial Corporation	20230811	2.63	2.69	2.61	2.64	87100	2.64	up	up	correct
PFSW.US	PFSweb Inc	20230811	4.93	5.08	4.93	5.03	44200	5.03	up	down	incorrect
PFTA.US	Portage Fintech Acquisition Corp	20230811	10.36	10.36	10.36	10.36	1	10.36
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20230811	10.36	10.36	10.36	10.36	0	10.36
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20230811	0.131	0.131	0.131	0.131	11	0.131
PFX.US	Phenixfin Corporation	20230811	36.3594	37	36.3594	37	8103	37	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20230811	21	21.01	21	21.01	500	21.01	up	up	correct
PGC.US	Peapack	20230811	28.02	28.29	27.77	28.26	49800	28.26	up	up	correct
PGEN.US	Precigen Inc	20230811	1.44	1.57	1.42	1.54	1855500	1.54	up	down	incorrect
PGNY.US	Progyny Inc	20230811	37.56	39.51	37.49	38.7	745600	38.7	up	down	incorrect
PGSS.US	UN	20230811	10.72	10.72	10.72	10.72	0	10.72
PHAR.US	Pharming Group NV	20230811	12.2	12.4	11.74	12.4	1500	12.4	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20230811	15.85	17.019	15.45	15.59	385900	15.59	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20230811	2.381	2.381	2.24	2.24	5300	2.24	down	down	correct
PHUN.US	Phunware Inc	20230811	0.35	0.36	0.343	0.353	1879900	0.353	up	up	correct
PHUNW.US	Phunware Inc	20230811	0.198	0.198	0.1801	0.1801	1050	0.1801	down	down	correct
PHVS.US	Pharvaris N.V	20230811	17.99	18.63	17.924	18.56	15700	18.56	up	up	correct
PI.US	Impinj Inc	20230811	55.01	59.28	55.01	59.27	1091400	59.27	up	up	correct
PIIVX.US	PIIVX	20230811	40.53	40.53	40.53	40.53	0	40.53
PINC.US	Premier Inc	20230811	26.73	26.975	26.73	26.92	455000	26.92	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20230811	0.22	0.239	0.219	0.237	741700	0.237	up	up	correct
PIXY.US	ShiftPixy Inc	20230811	0.75	0.779	0.75	0.758	32100	0.758	up	up	correct
PKBK.US	Parke Bancorp Inc	20230811	18.09	19.4	18.04	19	87100	19	up	up	correct
PKOH.US	Park	20230811	18.28	18.51	18.15	18.28	52400	18.28
PLAB.US	Photronics Inc	20230811	24.15	24.15	23.14	23.18	659700	23.18	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20230811	40.67	40.75	40.05	40.53	704900	40.53	down	down	correct
PLBC.US	Plumas Bancorp	20230811	35.96	35.96	35.49	35.69	5800	35.69	down	down	correct
PLBY.US	PLBY Group Inc	20230811	1.55	1.58	1.501	1.57	465100	1.57	up	up	correct
PLCE.US	The Children's Place Inc	20230811	26.3	26.55	25.4	25.85	431000	25.85	down	down	correct
PLL.US	Piedmont Lithium Inc	20230811	45	45.88	44.631	45.67	305200	45.67	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20230811	10.65	10.72	10.64	10.64	292100	10.64	down	up	incorrect
PLMIU.US	Plum Acquisition Corp. I	20230811	10.69	10.69	10.69	10.69	0	10.69
PLMR.US	Palomar Holdings Inc	20230811	56.65	57.25	56.06	56.75	130000	56.75	up	up	correct
PLPC.US	Preformed Line Products Company	20230811	159.55	166.89	159.55	165.2	20100	165.2	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20230811	18.62	19.2	17.93	18.03	540443	18.03	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20230811	7.7	7.7	7.09	7.22	238400	7.22	down	down	correct
PLTK.US	Playtika Holding Corp	20230811	9.88	9.94	9.61	9.78	1198400	9.78	down	down	correct
PLUG.US	Plug Power Inc	20230811	8.95	9.13	8.67	9.11	27608400	9.11	up	up	correct
PLUS.US	ePlus inc	20230811	66.35	66.88	65.47	66.21	118800	66.21	down	down	correct
PLXS.US	Plexus Corp	20230811	96.34	97.54	96.25	96.38	82900	96.38	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20230811	7.27	7.45	7.255	7.36	1674100	7.36	up	up	correct
PMAAX.US	PMAAX	20230811	9.9	9.9	9.9	9.9	0	9.9
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20230811	2.41	2.49	2.41	2.48	20100	2.48	up	down	incorrect
PMD.US	Psychemedics Corporation	20230811	5.01	5.01	5	5	900	5	down	up	incorrect
PMFLX.US	PMFLX	20230811	9.9	9.9	9.9	9.9	0	9.9
PMGMW.US	Priveterra Acquisition Corp	20230811	0.0625	0.0625	0.06	0.0625	10824	0.0625
PMIFX.US	PMIFX	20230811	8.06	8.06	8.06	8.06	0	7.8933
PMT.US	PC	20230811	18.6	18.6	18.4	18.5	8808	18.5	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20230811	22.36	23.39	22.27	23.17	43800	23.17	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20230811	8.78	9.32	8.48	8.93	343500	8.93	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20230811	9.35	9.35	9.35	9.35	100	9.35
PNFP.US	Pinnacle Financial Partners Inc	20230811	72.56	73.36	72.56	72.86	325100	72.86	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20230811	22.75	22.75	22.12	22.25	10800	21.8179	down	down	correct
PNNT.US	PennantPark Investment Corporation	20230811	6.95	7.02	6.82	6.84	563500	6.84	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20230811	94.24	94.52	92.48	92.95	3400	92.95	down	down	correct
PNT.US	POINT Biopharma Global Inc	20230811	9.02	9.31	8.9	8.99	546900	8.99	down	down	correct
PNTG.US	The Pennant Group Inc	20230811	11.21	12.38	11.185	12.11	189900	12.11	up	up	correct
POAI.US	Predictive Oncology Inc	20230811	4.76	4.92	4.76	4.86	19200	4.86	up	up	correct
PODD.US	Insulet Corporation	20230811	231.72	231.72	223.5	225.28	1611800	225.28	down	down	correct
POLA.US	Polar Power Inc	20230811	1.25	1.25	1.22	1.22	10800	1.22	down	down	correct
POOL.US	Pool Corporation	20230811	383.89	384.93	372.06	375	314200	375	down	down	correct
POWI.US	Power Integrations Inc	20230811	83.57	83.57	82.35	83.21	176500	83.21	down	down	correct
POWL.US	Powell Industries Inc	20230811	79.01	81.75	78.0421	80.68	119060	80.418	up	up	correct
POWW.US	AMMO Inc	20230811	2.09	2.1	2.02	2.03	432300	2.03	down	down	correct
POWWP.US	AMMO Inc	20230811	23.75	24	23.75	23.93	3200	23.93	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20230811	24.88	25.27	24.88	25.06	245100	25.06	up	up	correct
PPBT.US	Purple Biotech Ltd	20230811	1.1	1.19	1.1	1.15	25300	1.15	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20230811	25.52	26.38	25.52	25.99	871600	25.99	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20230811	10.93	10.93	10.93	10.93	1	10.93
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20230811	0.1501	0.2234	0.1501	0.2234	6181	0.2234	up	up	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20230811	11.27	11.27	11.27	11.27	0	11.27
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20230811	0.0546	0.06	0.0546	0.06	1800	0.06	up	up	correct
PPIH.US	Perma	20230811	9.04	9.62	9.03	9.26	14200	9.26	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20230811	6.56	6.71	6.44	6.57	54200	6.57	up	up	correct
PPTA.US	Midas Gold Corp.	20230811	3.36	3.57	3.35	3.35	89000	3.35	down	down	correct
PRAA.US	PRA Group Inc	20230811	20	20.41	19.74	20.26	237100	20.26	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20230811	1.08	1.15	1.04	1.1	637800	1.1	up	up	correct
PRCH.US	Porch Group Inc	20230811	1.12	1.14	1.09	1.1	1966100	1.1	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20230811	32.31	32.31	31.18	31.68	305700	31.68	down	down	correct
PRDEX.US	PREDEX Funds	20230811	27.3	27.3	27.3	27.3	0	27.3
PRDO.US	Perdoceo Education Corporation	20230811	16.45	17.06	16.45	16.68	367900	16.68	up	up	correct
PRFT.US	Perficient Inc	20230811	59.76	60.8	59.45	60.3	438700	60.3	up	up	correct
PRFX.US	PainReform Ltd	20230811	6.58	6.87	6.51	6.77	98800	6.77	up	up	correct
PRGS.US	Progress Software Corporation	20230811	59.93	60.34	59.59	59.68	195900	59.68	down	down	correct
PRIM.US	Primoris Services Corporation	20230811	34.19	34.61	33.97	34.04	221594	34.04	down	down	correct
PRIVX.US	Sharespost 100 Fund	20230811	39.92	39.92	39.92	39.92	0	39.92
PRLD.US	Prelude Therapeutics Incorporated	20230811	3.55	3.69	3.55	3.65	68900	3.65	up	up	correct
PRLVX.US	PRLVX	20230811	39.34	39.34	39.34	39.34	0	39.34
PROC.US	Procaps Group S.A. Ordinary Shares	20230811	4	4.2	3.95	4	3000	4
PROCW.US	Procaps Group S.A. Warrants	20230811	0.1174	0.124	0.11	0.1101	5051	0.1101	down	down	correct
PROF.US	Profound Medical Corp	20230811	9.98	10.072	9.6	9.73	14600	9.73	down	down	correct
PROV.US	Provident Financial Holdings Inc	20230811	14.0373	14.0373	14.01	14.01	1220	13.8678	down	down	correct
PRPH.US	ProPhase Labs Inc	20230811	6.38	6.38	6.14	6.15	35200	6.15	down	down	correct
PRPL.US	Purple Innovation Inc	20230811	2.4	2.51	2.22	2.44	1136000	2.44	up	up	correct
PRPO.US	Precipio Inc	20230811	0.355	0.36	0.35	0.36	110700	0.36	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20230811	1.53	1.59	1.5	1.53	106200	1.53
PRSR.US	Prospector Capital Corp	20230811	10.58	10.63	10.58	10.59	5100	10.59	up	up	correct
PRSRU.US	Prospector Capital Corp	20230811	10.597	10.597	10.597	10.597	300	10.597
PRSRW.US	Prospector Capital Corp	20230811	0.086	0.1	0.086	0.1	5819	0.1	up	up	correct
PRTA.US	Prothena Corporation plc	20230811	62.01	63.125	61.885	62.11	356600	62.11	up	down	incorrect
PRTC.US	PureTech Health plc	20230811	26.05	26.05	25.865	25.865	500	25.865	down	down	correct
PRTG.US	Portage Biotech Inc	20230811	2.4	2.5	2.4	2.435	2000	2.435	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20230811	4.13	4.22	3.97	4.2	16700	4.2	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20230811	2.19	2.195	2.18	2.18	627630	2.18	down	down	correct
PRTS.US	CarParts.com Inc	20230811	4.32	4.38	4.2	4.23	800300	4.23	down	down	correct
PRVA.US	Privia Health Group Inc	20230811	26.87	27.26	26.79	27.05	326000	27.05	up	down	incorrect
PSA.US	PQ	20230811	17.6	17.71	17.6	17.71	2082	17.71	up	up	correct
PSEC.US	Prospect Capital Corporation	20230811	6.3	6.34	6.3	6.31	747300	6.31	up	down	incorrect
PSHG.US	Performance Shipping Inc	20230811	1.26	1.28	1.16	1.25	377000	1.25	down	down	correct
PSMT.US	PriceSmart Inc	20230811	76.82	77.47	76.8	77.37	87000	76.91	up	up	correct
PSNL.US	Personalis Inc	20230811	1.95	2.078	1.95	2.05	177700	2.05	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20230811	17.35	17.35	17.35	17.35	0	17.35
PSTV.US	Plus Therapeutics Inc	20230811	3.16	3.16	2.44	2.5	496800	2.5	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20230811	2.68	2.84	2.44	2.79	1449241	2.79	up	up	correct
PT.US	Pintec Technology Holdings Limited	20230811	1.23	1.29	1.22	1.23	67100	1.23
PTC.US	PTC Inc	20230811	142.1	144.09	141.96	143.26	591200	143.26	up	up	correct
PTCT.US	PTC Therapeutics Inc	20230811	40.64	42.14	40.64	41.68	700800	41.68	up	up	correct
PTDEX.US	PREDEX	20230811	27.44	27.44	27.44	27.44	0	27.44
PTE.US	PolarityTE Inc	20230811	0.0683	0.0791	0.0683	0.0683	35817	0.0683
PTEN.US	Patterson	20230811	15.03	15.42	15.03	15.13	2048300	15.13	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20230811	18.68	19.27	18.67	18.91	388800	18.91	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20230811	1.9	1.974	1.9	1.9	900	1.9
PTLO.US	Portillo's Inc. Class A Common Stock	20230811	18.95	19.345	18.89	19.25	414500	19.25	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20230811	20.36	21.03	20.31	20.65	15900	19.9603	up	up	correct
PTON.US	Peloton Interactive Inc	20230811	7.99	8.01	7.54	7.56	13984300	7.56	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20230811	3.29	3.46	3.15	3.23	41700	3.23	down	down	correct
PTRS.US	Partners Bancorp	20230811	7.71	7.725	7.47	7.57	5574	7.57	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20230811	24.8	25.12	24.56	24.56	7600	24.56	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20230811	8.6	8.71	8.56	8.64	107600	8.64	up	up	correct
PUBM.US	PubMatic Inc	20230811	13	13.49	12.98	13.3	598500	13.3	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20230811	10.43	10.43	10.43	10.43	100	10.43
PUCKU.US	Goal Acquisitions Corp	20230811	10.4	10.4	10.4	10.4	0	10.4
PUCKW.US	Goal Acquisitions Corp	20230811	0.018	0.0213	0.0163	0.0163	72900	0.0163	down	down	correct
PULM.US	Pulmatrix Inc	20230811	2.64	2.67	2.52	2.54	23800	2.54	down	up	incorrect
PUYI.US	Puyi Inc	20230811	5.36	5.36	5.36	5.36	100	5.36
PVBC.US	Provident Bancorp Inc	20230811	9.695	9.8	9.62	9.72	26200	9.72	up	up	correct
PWDEX.US	PREDEX	20230811	27.44	27.44	27.44	27.44	0	27.44
PWFL.US	PowerFleet Inc	20230811	2.1	2.16	1.97	2.09	48300	2.09	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20230811	26.645	26.85	26.6	26.6	4979	26.6	down	down	correct
PWP.US	Perella Weinberg Partners	20230811	10.84	11.1	10.81	11.07	235000	11.07	up	down	incorrect
PXLW.US	Pixelworks Inc	20230811	1.5	1.55	1.46	1.48	245000	1.48	down	down	correct
PXS.US	Pyxis Tankers Inc	20230811	3.47	3.56	3.47	3.55	16900	3.55	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20230811	23.2	23.2	23.2	23.2	100	23.2
PYCR.US	Paycor HCM Inc. Common Stock	20230811	23.34	23.54	23.12	23.41	372000	23.41	up	down	incorrect
PYPD.US	PolyPid Ltd	20230811	0.351	0.355	0.311	0.35	184600	0.35	down	down	correct
PYPL.US	PayPal Holdings Inc	20230811	62.27	62.5	61.47	61.54	12393700	61.54	down	down	correct
PYR.US	PyroGenesis Canada Inc	20230811	0.697	0.7	0.65	0.66	99700	0.66	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20230811	2.4	2.64	2.33	2.58	300600	2.58	up	up	correct
PZZA.US	Papa John's International Inc	20230811	81.82	82.83	81.35	82.1	484100	82.1	up	up	correct
QCOM.US	QUALCOMM Incorporated	20230811	114.13	115.46	113.72	114.61	5709500	114.61	up	up	correct
QCRH.US	QCR Holdings Inc	20230811	52.91	53.58	52.91	53.41	64665	53.41	up	up	correct
QDEL.US	Quidel Corporation	20230811	77.14	78.15	76.27	77.93	590600	77.93	up	up	correct
QFIN.US	360 DigiTech Inc	20230811	17.48	17.49	16.515	16.7	1389826	16.7	down	up	incorrect
QH.US	Quhuo Limited	20230811	1.65	1.7	1.64	1.67	14100	1.67	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20230811	5.17	5.27	5.15	5.2	145600	5.2	up	up	correct
QIWI.US	QIWI plc	20230811	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20230811	1.11	1.11	1.03	1.03	28300	1.03	down	down	correct
QLI.US	Qilian International Holding Group Limited	20230811	0.79	0.79	0.79	0.79	200	0.79
QLYS.US	Qualys Inc	20230811	146.83	151.17	146.53	150.96	424400	150.96	up	up	correct
QMCO.US	Quantum Corporation	20230811	0.65	0.69	0.65	0.68	639800	0.68	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20230811	6.02	6.2	5.89	5.945	25800	5.945	down	down	correct
QNST.US	QuinStreet Inc	20230811	9.88	10.05	9.54	9.73	629700	9.73	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20230811	23.72	23.96	23.6	23.62	75800	23.62	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20230811	6.94	6.95	6.8	6.95	17700	6.95	up	up	correct
QRTEA.US	Qurate Retail Inc	20230811	0.8622	0.9091	0.85	0.889	8424942	0.889	up	up	correct
QRTEB.US	Qurate Retail Inc	20230811	6.1	6.51	5.89	6.33	14484	6.33	up	up	correct
QRTEP.US	Qurate Retail Inc	20230811	35.54	36.25	35.54	35.88	16000	35.88	up	up	correct
QRVO.US	Qorvo Inc	20230811	102.95	102.96	101.12	101.88	1325300	101.88	down	down	correct
QSI.US	Quantum	20230811	2.16	2.29	2.15	2.21	2246700	2.21	up	up	correct
QSIAW.US	Quantum	20230811	0.394	0.43	0.35	0.41	5912	0.41	up	down	incorrect
QTRX.US	Quanterix Corporation	20230811	24.02	25.86	24.02	25.05	512900	25.05	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20230811	1.15	1.23	1.108	1.2	3177700	1.2	up	down	incorrect
QUIK.US	QuickLogic Corporation	20230811	7.25	7.56	7.05	7.4	36200	7.4	up	up	correct
QURE.US	uniQure N.V	20230811	8.52	8.68	8.46	8.54	454300	8.54	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20230811	14.91	14.92	14.9	14.9	1040100	14.9	down	down	correct
RAIL.US	FreightCar America Inc	20230811	3.05	3.05	2.9	2.92	24700	2.92	down	down	correct
RAIN.US	Rain Therapeutics Inc	20230811	1.15	1.18	1.1	1.12	128400	1.12	down	down	correct
RAND.US	Rand Capital Corporation	20230811	13.5	13.5	13.5	13.5	52	13.5
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20230811	4.15	4.29	4.1	4.2	18800	4.2	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20230811	23.72	24.04	22.18	23.97	267100	23.97	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20230811	36.48	36.68	36.02	36.32	447300	36.32	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20230811	2.2	2.21	2.14	2.18	31600	2.18	down	up	incorrect
RBB.US	RBB Bancorp	20230811	14.37	14.52	14.37	14.445	21700	14.445	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20230811	2.85	2.95	2.85	2.9	250000	2.9	up	up	correct
RBCAA.US	Republic Bancorp Inc	20230811	46.78	46.87	46.5	46.59	15000	46.59	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20230811	1.21	1.21	1.21	1.21	100	1.21
RBKB.US	Rhinebeck Bancorp Inc	20230811	6.94	7.07	6.82	7.07	1300	7.07	up	up	correct
RCAT.US	Red Cat Holdings Inc	20230811	0.98	0.98	0.93	0.951	150600	0.951	down	down	correct
RCEL.US	AVITA Medical Inc	20230811	19.75	20.01	16.79	18.45	481200	18.45	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20230811	9.73	9.73	9.73	9.73	0	9.73
RCICX.US	Resource Credit Income Fund Class C	20230811	9.84	9.84	9.84	9.84	0	9.84
RCIIX.US	Resource Credit Income Fund Class I Shar	20230811	9.75	9.75	9.75	9.75	0	9.75
RCILX.US	RCILX	20230811	9.73	9.73	9.73	9.73	0	9.73
RCIWX.US	Resource Credit Income Fund Class W Shar	20230811	9.73	9.73	9.73	9.73	0	9.73
RCKT.US	Rocket Pharmaceuticals Inc	20230811	16.58	16.678	16.18	16.52	364200	16.52	down	down	correct
RCKY.US	Rocky Brands Inc	20230811	19.93	20.15	19.12	19.24	51200	19.24	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20230811	10.7	10.71	10.61	10.61	700	10.61	down	up	incorrect
RCLFU.US	Rosecliff Acquisition Corp I	20230811	10.75	10.75	10.75	10.75	0	10.75
RCLFW.US	Rosecliff Acquisition Corp I	20230811	0.1659	0.166	0.101	0.1405	29226	0.1405	down	down	correct
RCM.US	R1 RCM Inc	20230811	16.37	16.87	16.36	16.75	1654900	16.75	up	up	correct
RCMT.US	RCM Technologies Inc	20230811	17.41	19.11	17.41	18.97	195900	18.97	up	down	incorrect
RCON.US	Recon Technology Ltd	20230811	0.36	0.37	0.35	0.37	7000	0.37	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20230811	0.19	0.1999	0.1798	0.184	124063	2.76	down	down	correct
RDCM.US	RADCOM Ltd	20230811	9.37	9.4	9.35	9.35	1600	9.35	down	down	correct
RDFN.US	Redfin Corporation	20230811	10	10.38	9.91	10.36	2217300	10.36	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20230811	0.85	0.875	0.81	0.83	114900	0.83	down	down	correct
RDI.US	Reading International Inc	20230811	2.7	2.7	2.63	2.65	18500	2.65	down	down	correct
RDIB.US	Reading International Inc	20230811	19	19	18.5	18.5	1021	18.5	down	down	correct
RDNT.US	RadNet Inc	20230811	31.85	32.17	31.39	31.49	372300	31.49	down	down	correct
RDVT.US	Red Violet Inc	20230811	20.54	20.99	20.54	20.775	9400	20.775	up	up	correct
RDWR.US	Radware Ltd	20230811	16.73	17.16	16.66	17	89700	17	up	down	incorrect
REAL.US	The RealReal Inc	20230811	2.7	2.73	2.55	2.61	4236700	2.61	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20230811	1.86	1.9	1.78	1.78	67700	1.78	down	down	correct
REE.US	REE Automotive Ltd.	20230811	0.25	0.264	0.25	0.255	402200	0.255	up	up	correct
REED.US	Reed's Inc	20230811	3	3	2.822	3	3160	3
REFR.US	Research Frontiers Incorporated	20230811	1.68	1.7	1.6	1.6	9200	1.6	down	up	incorrect
REG.US	Regency Centers Corporation	20230811	64.76	65.08	64.53	64.87	971400	64.87	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20230811	794.69	809.66	794.69	806.95	526100	806.95	up	down	incorrect
REKR.US	Rekor Systems Inc	20230811	2.59	2.65	2.53	2.63	312900	2.63	up	down	incorrect
RELI.US	Reliance Global Group Inc	20230811	2.94	2.98	2.9	2.94	6100	2.94
RELIW.US	Reliance Global Group Inc	20230811	0.08	0.08	0.08	0.08	400	0.08
RELL.US	Richardson Electronics Ltd	20230811	12.41	12.82	12.39	12.61	130900	12.61	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20230811	22.3	24.01	22.3	23.79	1750000	23.79	up	up	correct
REPL.US	Replimune Group Inc	20230811	19.34	20.02	19.19	19.94	339900	19.94	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20230811	167.3	168.02	167.09	167.48	347300	167.48	up	up	correct
RETO.US	ReTo Eco	20230811	2.99	3.49	2.95	3.48	1824300	3.48	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20230811	28.34	28.67	28.23	28.59	220800	28.3568	up	up	correct
RFIL.US	RF Industries Ltd	20230811	3.87	3.98	3.8	3.81	24000	3.81	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20230811	15	15	15	15	200	15
RGCO.US	RGC Resources Inc	20230811	18.8	18.81	18.6	18.63	54100	18.63	down	down	correct
RGEN.US	Repligen Corporation	20230811	170.63	173.28	170.53	172.21	227200	172.21	up	up	correct
RGLD.US	Royal Gold Inc	20230811	112.49	113.83	112.17	113.77	367100	113.77	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20230811	1.38	1.38	1.25	1.33	7600	1.33	down	down	correct
RGNX.US	REGENXBIO Inc	20230811	17.83	18.17	17.805	17.9	179700	17.9	up	down	incorrect
RGP.US	Resources Connection Inc	20230811	16.07	16.3	16.07	16.26	96300	16.1136	up	up	correct
RIBT.US	RiceBran Technologies	20230811	0.9	0.9	0.84	0.87	13800	0.87	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20230811	67.8	68.49	66.5	67.31	62100	67.31	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20230811	1.15	1.19	1.13	1.16	963800	1.16	up	up	correct
RILY.US	B. Riley Financial Inc	20230811	49.8	52.4	49.5	52.18	174680	52.18	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20230811	22.24	22.25	22.01	22.21	6400	22.21	down	down	correct
RILYM.US	RILYM	20230811	23.55	23.55	23.36	23.41	9400	23.41	down	down	correct
RILYN.US	B. Riley Financial Inc	20230811	21.4	21.58	21.4	21.41	36300	21.41	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20230811	21.3	21.8	21.13	21.2	14900	21.2	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20230811	20.592	20.592	20.16	20.16	24200	20.16	down	down	correct
RIOT.US	Riot Blockchain Inc	20230811	14.84	15.7	14.63	15.23	17791700	15.23	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20230811	21.98	21.98	21.28	21.57	30947200	21.57	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20230811	4.62	4.62	4.3	4.3	9500	4.3	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20230811	6.15	6.385	6.12	6.32	2306800	6.32	up	up	correct
RLAY.US	Relay Therapeutics Inc	20230811	10.88	11.07	10.47	10.73	592000	10.73	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20230811	2.93	3.2	2.88	3.1	168597	3.1	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20230811	5.64	5.86	5.56	5.8	24400	5.8	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20230811	11.55	11.726	11.41	11.72	11800	11.72	up	up	correct
RMBL.US	RumbleON Inc	20230811	7.96	8	7.37	7.46	755400	7.46	down	down	correct
RMBS.US	Rambus Inc	20230811	49.3	53.25	49.08	52.3	2096900	52.3	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20230811	5.61	5.72	5.61	5.72	3300	5.72	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20230811	10.55	10.6	10.55	10.6	2600	10.6	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20230811	10.92	10.92	10.92	10.92	0	10.92
RMNI.US	Rimini Street Inc	20230811	2.65	2.745	2.611	2.73	525300	2.73	up	up	correct
RMR.US	The RMR Group Inc	20230811	22.78	23.5	22.78	23.25	130100	23.25	up	up	correct
RMTI.US	Rockwell Medical Inc	20230811	2.84	3.05	2.81	2.98	651300	2.98	up	up	correct
RNA.US	Avidity Biosciences Inc	20230811	8.89	9.17	8.73	8.87	483761	8.87	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20230811	1.65	1.68	1.62	1.665	20100	1.665	up	up	correct
RNLX.US	Renalytix Plc	20230811	2.75	2.94	2.64	2.67	100100	2.67	down	down	correct
RNST.US	Renasant Corporation	20230811	30.67	31.16	30.61	30.92	139600	30.92	up	up	correct
RNW.US	Renew Energy Global PLC	20230811	6.12	6.19	6.01	6.19	214100	6.19	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20230811	1.009	1.013	1.009	1.013	300	1.013	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20230811	1.99	1.99	1.84	1.85	113800	1.85	down	up	incorrect
ROAD.US	Construction Partners Inc	20230811	34.14	35.2	34.14	35.17	175600	35.17	up	up	correct
ROCK.US	Gibraltar Industries Inc	20230811	72.7	72.87	72.09	72.27	97400	72.27	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20230811	14.64	14.73	14.56	14.68	655400	14.68	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20230811	11.25	11.69	11.25	11.57	4525600	11.57	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20230811	2.8	2.9443	2.8	2.94	30413	2.94	up	down	incorrect
ROKU.US	Roku Inc	20230811	78.28	80.25	77.906	79.26	5070000	79.26	up	up	correct
ROOT.US	Root Inc	20230811	9	9.68	9	9.4	129903	9.4	up	down	incorrect
ROST.US	Ross Stores Inc	20230811	113.26	113.83	112.7	113.39	1614600	113.39	up	up	correct
ROVR.US	Rover Group Inc	20230811	6.27	6.39	6.22	6.26	1565800	6.26	down	down	correct
RPAY.US	Repay Holdings Corporation	20230811	8.9	9	8.75	8.82	594700	8.82	down	up	incorrect
RPD.US	Rapid7 Inc	20230811	47.52	51.024	47.31	50.9	1288400	50.9	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20230811	6.41	6.5	6.03	6.22	94400	6.22	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20230811	0.95	0.95	0.9	0.928	34500	0.928	down	up	incorrect
RPRX.US	Royalty Pharma plc	20230811	30.51	30.63	30.14	30.47	1848974	30.2647	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20230811	9.66	10.35	9.23	9.74	177300	9.74	up	up	correct
RRBI.US	Red River Bancshares Inc	20230811	49.81	49.96	49.81	49.96	3200	49.96	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20230811	13.12	13.35	12.72	12.76	390200	12.76	down	down	correct
RRR.US	Red Rock Resorts Inc	20230811	44.77	44.92	44.07	44.36	508900	44.36	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20230811	1.2021	1.22	1.13	1.15	35140	1.15	down	down	correct
RSSS.US	Research Solutions Inc	20230811	2.15	2.19	2.1	2.16	118000	2.16	up	up	correct
RSVR.US	Reservoir Media Inc	20230811	5.25	5.42	5.22	5.36	690900	5.36	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20230811	1.18	1.2	1.18	1.2	900	1.2	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20230811	0.0172	0.0181	0.0172	0.0181	1295	0.0181	up	up	correct
RUN.US	Sunrun Inc	20230811	16.74	17.14	16.62	16.64	7464900	16.64	down	down	correct
RUSHA.US	Rush Enterprises Inc	20230811	63.15	63.86	63.15	63.61	95000	63.61	up	up	correct
RUSHB.US	Rush Enterprises Inc	20230811	68.1	68.21	67.61	67.77	9200	67.77	down	down	correct
RVMD.US	Revolution Medicines Inc	20230811	29.54	30.14	29.54	29.99	500600	29.99	up	up	correct
RVNC.US	Revance Therapeutics Inc	20230811	19.63	20.31	18.72	18.91	1564700	18.91	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20230811	4.3	4.45	4.08	4.13	83700	4.13	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20230811	1.11	1.11	0.95	0.95	11863	0.95	down	down	correct
RVSB.US	Riverview Bancorp Inc	20230811	5.79	5.93	5.78	5.84	14200	5.84	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20230811	13.45	13.67	13.33	13.55	202200	13.1	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20230811	0.72	0.72	0.682	0.705	216800	0.705	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20230811	9.9	10.05	9.525	9.57	3026200	9.57	down	down	correct
RXST.US	RxSight Inc. Common Stock	20230811	27.75	28.53	27.28	28.17	518900	28.17	up	up	correct
RXT.US	Rackspace Technology Inc	20230811	2.14	2.295	2.085	2.27	1080217	2.27	up	up	correct
RYAAY.US	Ryanair Holdings plc	20230811	99.45	100.06	99.17	99.38	157200	99.38	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20230811	26.62	27.15	26.34	26.63	629500	26.63	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20230811	24.71	24.92	24.71	24.735	15800	24.735	up	up	correct
RZLT.US	Rezolute Inc	20230811	1.51	1.54	1.45	1.46	26600	1.46	down	down	correct
SABR.US	Sabre Corporation	20230811	5.36	5.765	5.31	5.64	6552200	5.64	up	up	correct
SABRP.US	Sabre Corporation	20230811	82.1	83.592	81.43	81.69	3700	80.065	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20230811	0.756	0.81	0.755	0.769	33800	0.769	up	up	correct
SAFT.US	Safety Insurance Group Inc	20230811	71.65	72.13	71.22	71.31	42400	71.31	down	down	correct
SAGE.US	Sage Therapeutics Inc	20230811	19.47	21.81	19.44	21.77	3113400	21.77	up	up	correct
SAIA.US	Saia Inc	20230811	419.72	425.12	417.84	424.46	191400	424.46	up	up	correct
SAL.US	Salisbury Bancorp Inc	20230811	27.71	28.29	27.71	27.88	27800	27.88	up	up	correct
SALM.US	Salem Media Group Inc	20230811	0.788	0.8833	0.7715	0.8252	46256	0.8252	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20230811	20.08	20.28	19.98	20.14	9400	20.14	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20230811	5.42	5.6299	5.38	5.46	554320	5.46	up	down	incorrect
SANM.US	Sanmina Corporation	20230811	55.05	55.97	55.05	55.14	331100	55.14	up	up	correct
SANW.US	S&W Seed Company	20230811	1.04	1.12	1.04	1.07	21700	1.07	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20230811	23.97	24.63	23.53	24.43	115800	24.43	up	up	correct
SATS.US	EchoStar Corporation	20230811	23.09	23.51	22.66	23.01	503600	23.01	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20230811	17.99	18.14	17.85	17.92	579500	17.92	down	down	correct
SBAC.US	SBA Communications Corporation	20230811	227.49	231.68	227.41	230.06	749772	229.1634	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20230811	23.25	23.57	23.25	23.46	281200	23.46	up	up	correct
SBET.US	Sharplink Gaming Ltd	20230811	2.62	2.62	2.43	2.56	9200	2.56	down	down	correct
SBFG.US	SB Financial Group Inc	20230811	13.85	14.29	13.85	13.9	2900	13.9	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20230811	13.86	14.31	13.78	14.15	457000	14.15	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20230811	18.69	18.855	18.54	18.62	717486	18.2143	down	down	correct
SBNY.US	Signature Bank	20230811	0.028	0.04	0.023	0.03	94649	0.03	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20230811	12.48	12.765	12.455	12.67	2686860	12.3645	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20230811	32.25	32.99	32.22	32.66	69240	32.2995	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20230811	6.15	6.26	6.05	6.18	46600	6.18	up	up	correct
SBUX.US	Starbucks Corporation	20230811	101.4	101.4	100.14	100.99	3179700	100.99	down	up	incorrect
SCHL.US	Scholastic Corporation	20230811	44.23	45.84	44.23	45.81	232500	45.81	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20230811	31.34	31.82	31.29	31.59	97300	31.59	up	up	correct
SCKT.US	Socket Mobile Inc	20230811	1.46	1.46	1.45	1.45	5300	1.45	down	up	incorrect
SCOR.US	comScore Inc	20230811	0.79	0.81	0.76	0.79	287300	0.79
SCPH.US	scPharmaceuticals Inc	20230811	7.42	8.55	7.315	7.85	656600	7.85	up	up	correct
SCPL.US	SciPlay Corporation	20230811	22.7	22.73	22.66	22.68	564600	22.68	down	down	correct
SCPS.US	Scopus BioPharma Inc	20230811	0.057	0.057	0.04	0.049	20500	0.049	down	down	correct
SCSC.US	ScanSource Inc	20230811	28.87	29.14	28.82	28.93	68700	28.93	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20230811	25.17	25.58	25.06	25.21	259400	25.21	up	up	correct
SCWX.US	SecureWorks Corp	20230811	6.97	7.01	6.89	6.94	14100	6.94	down	down	correct
SCYX.US	SCYNEXIS Inc	20230811	3	3.36	2.955	2.99	520100	2.99	down	down	correct
SDC.US	SmileDirectClub Inc	20230811	0.519	0.6	0.519	0.54	3026700	0.54	up	up	correct
SDGR.US	Schrödinger Inc	20230811	38.06	38.31	37.23	37.67	607200	37.67	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20230811	8.43	8.43	7.43	7.51	321800	7.51	down	up	incorrect
SEAC.US	SeaChange International Inc	20230811	4.86	5.08	4.78	4.91	74200	4.91	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20230811	7.41	7.56	7.23	7.45	982700	7.45	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20230811	1.95	1.95	1.95	1.95	100	1.95
SECO.US	Secoo Holding Limited	20230811	0.618	0.633	0.6	0.61	18600	0.61	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20230811	176	177.175	174.03	176.35	1411400	176.35	up	up	correct
SEED.US	Origin Agritech Limited	20230811	3.23	3.44	3.1	3.25	74300	3.25	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20230811	1.47	1.49	1.38	1.44	963800	1.44	down	down	correct
SEER.US	Seer Inc	20230811	2.74	2.83	2.68	2.75	496464	2.75	up	down	incorrect
SEIC.US	SEI Investments Company	20230811	61.85	62.06	61.52	61.84	511900	61.84	down	down	correct
SELB.US	Selecta Biosciences Inc	20230811	1.12	1.135	1.09	1.1	516900	1.1	down	down	correct
SELF.US	Global Self Storage Inc	20230811	5.12	5.12	5.01	5.1	14100	5.1	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20230811	45.35	48.49	45	48.31	115200	48.31	up	up	correct
SENEB.US	Seneca Foods Corporation	20230811	41	41	41	41	100	41
SERA.US	Sera Prognostics Inc. Class A Common Stock	20230811	2.57	2.57	2.47	2.53	11000	2.53	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20230811	37.03	37.44	37.02	37.32	1300	37.32	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20230811	59.13	61.12	59.13	61.02	203766	61.02	up	up	correct
SFIX.US	Stitch Fix Inc	20230811	4.11	4.29	4.1	4.22	1471800	4.22	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20230811	38.1	38.555	37.9561	38.48	1090462	38.48	up	down	incorrect
SFNC.US	Simmons First National Corporation	20230811	19.08	19.37	19.08	19.21	341100	19.21	up	up	correct
SFST.US	Southern First Bancshares Inc	20230811	29.14	29.21	29.01	29.21	9520	29.21	up	up	correct
SFT.US	Shift Technologies Inc	20230811	1.63	1.63	1.45	1.51	204422	1.51	down	up	incorrect
SGA.US	Saga Communications Inc	20230811	21.19	21.25	21	21.25	8000	21.25	up	up	correct
SGBX.US	SG Blocks Inc	20230811	1.11	1.16	1.11	1.146	29500	1.146	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20230811	8.47	8.47	8.145	8.18	29633	8.0403	down	down	correct
SGEN.US	Seagen Inc	20230811	194.66	195.75	194.42	194.68	570400	194.68	up	up	correct
SGH.US	SMART Global Holdings Inc	20230811	24.75	24.79	24.17	24.2	532600	24.2	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20230811	7.84	7.93	7.52	7.6	116000	7.6	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20230811	10.55	10.55	10.55	10.55	0	10.55
SGMA.US	SigmaTron International Inc	20230811	6.07	6.2	5.9	6.16	54100	6.16	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20230811	35.37	35.95	35.17	35.59	376300	35.59	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20230811	1.06	1.11	1.06	1.08	822400	1.08	up	up	correct
SGRP.US	SPAR Group Inc	20230811	1.17	1.23	1.17	1.18	6900	1.18	up	down	incorrect
SGRY.US	Surgery Partners Inc	20230811	34.59	35.057	34.34	34.57	362800	34.57	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20230811	22.47	22.47	22.47	22.47	0	22.47
SHBI.US	Shore Bancshares Inc	20230811	11.6	11.79	11.32	11.4	116700	11.4	down	up	incorrect
SHC.US	Sotera Health Company	20230811	16.91	17.14	16.832	17.01	640900	17.01	up	up	correct
SHCR.US	Sharecare Inc	20230811	1.24	1.25	1.19	1.24	1166200	1.24
SHCRW.US	Sharecare Inc	20230811	0.085	0.085	0.085	0.085	100	0.085
SHEN.US	Shenandoah Telecommunications Company	20230811	21.77	22.79	21.6	22.7	163900	22.7	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20230811	5.29	5.37	5.23	5.29	60600	5.29
SHLS.US	Shoals Technologies Group Inc	20230811	21.86	22.08	21.53	21.65	1238700	21.65	down	up	incorrect
SHO.US	PI	20230811	19.73	19.73	19.46	19.53	1115	19.53	down	down	correct
SHOO.US	Steven Madden Ltd	20230811	34.87	35.4	34.76	34.98	640700	34.98	up	up	correct
SHYF.US	The Shyft Group Inc	20230811	15.52	16.05	15.44	15.59	883382	15.5387	up	up	correct
SIBN.US	SI	20230811	20.6	22.01	20.33	21.53	434200	21.53	up	up	correct
SIEB.US	Siebert Financial Corp	20230811	2.21	2.32	2.21	2.31	12266	2.31	up	up	correct
SIEN.US	Sientra Inc	20230811	3	3.01	2.44	2.55	381900	2.55	down	down	correct
SIFY.US	Sify Technologies Limited	20230811	2.04	2.13	2.02	2.13	166300	2.13	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20230811	5.2	5.22	5.05	5.06	671700	5.06	down	down	correct
SIGI.US	Selective Insurance Group Inc	20230811	100.34	100.92	99.22	100.42	133800	100.12	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20230811	17.408	17.408	17.21	17.21	3500	17.21	down	down	correct
SILC.US	Silicom Ltd	20230811	26.55	26.96	26.47	26.66	15500	26.66	up	up	correct
SILK.US	Silk Road Medical Inc	20230811	19.65	19.81	19.42	19.75	560000	19.75	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20230811	59.02	59.02	58	58.14	308500	58.14	down	down	correct
SINT.US	Sintx Technologies Inc	20230811	1.22	1.22	1.172	1.21	35200	1.21	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20230811	0.3899	0.4	0.3899	0.3899	41612	0.3899
SIRI.US	Sirius XM Holdings Inc	20230811	4.79	4.88	4.73	4.75	8315382	4.75	down	down	correct
SISI.US	Shineco Inc	20230811	0.2	0.23	0.2	0.205	423000	0.205	up	up	correct
SITM.US	SiTime Corporation	20230811	137.05	138.85	132.7	133	121100	133	down	down	correct
SJ.US	Scienjoy Holding Corporation	20230811	3.21	3.265	3.2	3.265	2285	3.265	up	up	correct
SKIN.US	The Beauty Health Company	20230811	7	7.05	6.82	6.99	1597900	6.99	down	down	correct
SKYT.US	SkyWater Technology Inc	20230811	7.36	7.36	6.91	7.03	752540	7.03	down	down	correct
SKYW.US	SkyWest Inc	20230811	41.67	42.37	41.58	42.01	213600	42.01	up	up	correct
SLAB.US	Silicon Laboratories Inc	20230811	136.32	137.89	135.77	136.69	318400	136.69	up	up	correct
SLAMU.US	Slam Corp	20230811	10.8	10.8	10.8	10.8	0	10.8
SLDB.US	Solid Biosciences Inc	20230811	3.85	3.85	3.7	3.8	3100	3.8	down	down	correct
SLGC.US	Somalogic Inc	20230811	2.03	2.12	2	2.07	1224500	2.07	up	up	correct
SLGCW.US	SomaLogic Inc	20230811	0.2053	0.31	0.1901	0.2001	22807	0.2001	down	down	correct
SLGG.US	Super League Gaming Inc	20230811	0.32	0.33	0.312	0.317	91400	0.317	down	down	correct
SLGL.US	Sol	20230811	3.13	3.2	2.88	2.9	29700	2.9	down	down	correct
SLGN.US	Silgan Holdings Inc	20230811	45.1	45.31	44.43	45.08	480449	45.08	down	down	correct
SLM.US	SLM Corporation	20230811	14.93	15.19	14.91	15.12	1059400	15.12	up	up	correct
SLMBP.US	SLM Corporation	20230811	60.15	60.2	59.99	60.14	6600	60.14	down	down	correct
SLN.US	Silence Therapeutics plc	20230811	5.98	5.98	5.62	5.96	4200	5.96	down	down	correct
SLNG.US	Stabilis Solutions Inc	20230811	4.13	4.27	4.13	4.24	3800	4.24	up	up	correct
SLNH.US	Soluna Holdings Inc	20230811	0.27	0.31	0.26	0.31	234100	0.31	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20230811	1.88	1.89	1.8	1.8	5500	1.8	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20230811	4.81	4.94	4.7	4.75	15500	4.75	down	up	incorrect
SLP.US	Simulations Plus Inc	20230811	48.2	48.88	47.19	47.62	96800	47.62	down	down	correct
SLRC.US	SLR Investment Corp	20230811	15.28	15.3009	14.98	15.24	260713	15.103	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20230811	0.67	0.707	0.605	0.648	74000	0.648	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20230811	1.56	1.62	1.53	1.55	112800	1.55	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20230811	10.49	10.97	10.44	10.45	2300	10.45	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20230811	10.7	10.7	10.7	10.7	0	10.7
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20230811	10.9	10.9	10.9	10.9	0	10.9
SMBC.US	Southern Missouri Bancorp Inc	20230811	45.86	45.98	45.06	45.44	14600	45.23	down	down	correct
SMBK.US	SmartFinancial Inc	20230811	24.55	24.68	24.49	24.59	13494	24.59	up	up	correct
SMCI.US	Super Micro Computer Inc	20230811	269.28	272	250.5	254.43	5806000	254.43	down	down	correct
SMID.US	Smith	20230811	24.17	24.17	23.68	24.17	3200	24.17
SMIT.US	Schmitt Industries Inc	20230811	0.0172	0.0172	0.0172	0.0172	0	0.0172
SMLR.US	Semler Scientific Inc. Common Stock	20230811	28.1	29.93	25.34	25.55	298800	25.55	down	down	correct
SMMF.US	Summit Financial Group Inc	20230811	23.75	24.25	23.75	24.11	17600	24.11	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20230811	1.79	1.8	1.71	1.72	854300	1.72	down	down	correct
SMPL.US	The Simply Good Foods Company	20230811	36.46	37.05	36.46	36.92	278600	36.92	up	up	correct
SMSI.US	Smith Micro Software Inc	20230811	1.46	1.71	1.43	1.67	1258300	1.67	up	up	correct
SMTC.US	Semtech Corporation	20230811	25.73	25.73	25.2	25.35	506200	25.35	down	down	correct
SMTI.US	Sanara MedTech Inc	20230811	44.85	46	43.48	45.99	29500	45.99	up	up	correct
SNAX.US	Stryve Foods Inc	20230811	4.11	4.413	4.11	4.22	15800	4.22	up	up	correct
SNAXW.US	Stryve Foods Inc	20230811	0.019	0.0239	0.014	0.015	39019	0.015	down	down	correct
SNBR.US	Sleep Number Corporation	20230811	28.16	28.53	27.5	28.07	413700	28.07	down	down	correct
SNCE.US	Science 37 Holdings Inc	20230811	0.576	0.585	0.399	0.44	7433600	0.44	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20230811	1.08	1.14	1.08	1.11	722600	1.11	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20230811	18.27	18.5	18.04	18.3	6800	18.3	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20230811	16.06	16.41	15.82	16.18	1107800	16.18	up	down	incorrect
SND.US	Smart Sand Inc	20230811	1.87	1.9	1.83	1.87	209800	1.87
SNDL.US	Sundial Growers Inc	20230811	1.57	1.64	1.555	1.59	2395600	1.59	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20230811	18.23	18.63	18.21	18.54	406700	18.54	up	up	correct
SNES.US	SenesTech Inc	20230811	0.81	0.834	0.679	0.76	47700	0.76	down	down	correct
SNEX.US	StoneX Group Inc	20230811	94.5	96.16	94.5	95.54	37100	95.54	up	up	correct
SNFCA.US	Security National Financial Corporation	20230811	8.83	8.84	8.66	8.67	35400	8.67	down	up	incorrect
SNGX.US	Soligenix Inc	20230811	0.539	0.5601	0.502	0.546	1987801	0.546	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20230811	1	1	0.96	0.97	25000	0.97	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20230811	10.43	10.5	10.08	10.13	23200	10.13	down	down	correct
SNPS.US	Synopsys Inc	20230811	426.53	431.33	425.44	428.46	477700	428.46	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20230811	0.62	0.631	0.58	0.606	113000	0.606	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20230811	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20230811	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20230811	1.24	1.24	1.15	1.16	3800	1.16	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20230811	1.23	1.24	1.23	1.23	3400	1.23
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20230811	2.116	2.25	2	2.13	24100	2.13	up	up	correct
SNY.US	Sanofi	20230811	53.04	53.53	52.91	53.53	1658100	53.53	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20230811	8.53	8.7	8.42	8.65	26833600	8.65	up	up	correct
SOHO.US	Sotherly Hotels Inc	20230811	2.1	2.14	2.09	2.11	41300	2.11	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20230811	24.543	24.75	24.543	24.75	300	24.75	up	up	correct
SOHON.US	Sotherly Hotels Inc	20230811	24.18	24.18	24.18	24.18	0	24.18
SOHOO.US	Sotherly Hotels Inc	20230811	24.4	24.4	24.4	24.4	200	24.4
SOHU.US	Sohu.com Limited	20230811	11.1	11.42	11.1	11.39	26600	11.39	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20230811	0.69	0.7	0.67	0.68	297300	0.68	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20230811	0.008	0.008	0.008	0.008	52584	0.008
SONM.US	Sonim Technologies Inc	20230811	0.516	0.56	0.516	0.548	236700	0.548	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20230811	0.33	0.36	0.32	0.34	374700	0.34	up	up	correct
SONO.US	Sonos Inc	20230811	14.55	14.71	14.03	14.14	3787400	14.14	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20230811	0.437	0.485	0.436	0.475	79400	0.475	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20230811	3.34	3.43	3.012	3.07	53900	3.07	down	up	incorrect
SOTK.US	Sono	20230811	4.53	4.53	4.43	4.51	9300	4.51	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20230811	22.61	22.61	22.535	22.54	1319000	22.54	down	down	correct
SP.US	SP Plus Corporation	20230811	40.43	41.28	40.23	40.79	80900	40.79	up	up	correct
SPCB.US	SuperCom Ltd	20230811	0.7	0.7	0.65	0.69	43800	0.69	down	down	correct
SPFI.US	South Plains Financial Inc	20230811	26.56	26.91	26.56	26.81	30300	26.81	up	up	correct
SPI.US	SPI Energy Co. Ltd	20230811	1.15	1.17	1.08	1.12	120000	1.12	down	down	correct
SPLK.US	Splunk Inc	20230811	97.97	99.02	97.32	98.43	969600	98.43	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20230811	30.35	30.75	30.35	30.7	98337	30.438	up	up	correct
SPOK.US	Spok Holdings Inc	20230811	14.3	14.72	14.2	14.29	211486	13.9636	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20230811	2.23	2.25	2.2	2.225	31500	2.225	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20230811	1.47	1.48	1.36	1.4	452600	1.4	down	up	incorrect
SPSC.US	SPS Commerce Inc	20230811	167.95	170.75	167.56	169.62	140000	169.62	up	up	correct
SPT.US	Sprout Social Inc	20230811	44.62	45.715	44.48	44.97	425700	44.97	up	down	incorrect
SPTN.US	SpartanNash Company	20230811	23.01	23.32	22.993	23.11	160205	23.11	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20230811	6.11	6.18	6.06	6.14	180100	6.14	up	up	correct
SPWR.US	SunPower Corporation	20230811	8.15	8.23	7.92	8.14	6667800	8.14	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20230811	0.87	0.87	0.84	0.856	12000	0.856	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20230811	16.9	16.9	16.9	16.9	400	16.9
SQL.US	SeqLL Inc. Common stock	20230811	0.36	0.36	0.254	0.319	205000	0.319	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20230811	0.043	0.043	0.043	0.043	45	0.043
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20230811	12.65	12.78	12.46	12.69	358300	12.69	up	up	correct
SRAX.US	SRAX Inc	20230811	0.25	0.385	0.25	0.385	6401	0.385	up	up	correct
SRCE.US	1st Source Corporation	20230811	47.67	47.96	47.3	47.66	44100	47.66	down	down	correct
SRCL.US	Stericycle Inc	20230811	44.79	45.41	44.63	45.38	472200	45.38	up	up	correct
SRDX.US	Surmodics Inc	20230811	36.62	37.39	36.27	37.19	207900	37.19	up	up	correct
SRGA.US	Surgalign Holdings Inc	20230811	0.015	0.016	0.015	0.016	62735	0.016	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20230811	108.02	111.77	107.54	108.02	1887100	108.02
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20230811	49.72	49.72	49.72	49.72	0	49.72
SRRK.US	Scholar Rock Holding Corporation	20230811	6.78	7.08	6.65	7.05	185800	7.05	up	up	correct
SRTS.US	Sensus Healthcare Inc	20230811	3.39	3.521	3.31	3.37	89000	3.37	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20230811	0.6	0.603	0.5	0.515	1519100	0.515	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20230811	0.0421	0.0421	0.0421	0.0421	373	0.0421
SSB.US	South State Corporation	20230811	75.07	76.42	74.68	75.53	269700	75.53	up	up	correct
SSBI.US	Summit State Bank	20230811	16.75	17.64	16.65	16.9265	99067	16.9265	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20230811	24.52	24.74	24.28	24.47	8400	24.47	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20230811	0.6	0.67	0.56	0.59	346400	0.59	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20230811	55.85	56.22	55.735	56.09	571248	56.09	up	up	correct
SSNT.US	SilverSun Technologies Inc	20230811	4.15	4.15	3.8701	4	5913	3.8	down	down	correct
SSP.US	The E.W. Scripps Company	20230811	9.87	10.09	9.87	10.05	253100	10.05	up	up	correct
SSRM.US	SSR Mining Inc	20230811	14.68	15.06	14.57	15	1012700	15	up	up	correct
SSSS.US	SuRo Capital Corp	20230811	3.71	3.77	3.67	3.72	50900	3.72	up	up	correct
SSTI.US	ShotSpotter Inc	20230811	18.5	21.156	18.5	20.09	115400	20.09	up	down	incorrect
SSYS.US	Stratasys Ltd	20230811	14.94	15.04	14.71	14.91	1066700	14.91	down	up	incorrect
STAA.US	STAAR Surgical Company	20230811	43.5	44.15	42.91	43.62	957800	43.62	up	up	correct
STAB.US	Statera Biopharma Inc	20230811	0.0015	0.0015	0.0015	0.0015	4127	0.0015
STAF.US	Staffing 360 Solutions Inc	20230811	0.97	0.97	0.91	0.94	28400	0.94	down	down	correct
STBA.US	S&T Bancorp Inc	20230811	30.74	31.23	30.55	31.08	77900	31.08	up	up	correct
STCN.US	Steel Connect Inc	20230811	11.42	11.68	10.8819	11.68	15633	11.68	up	up	correct
STEP.US	StepStone Group Inc	20230811	29.3	29.69	29.26	29.67	135500	29.67	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20230811	13.47	13.85	13.36	13.5	436200	13.5	up	up	correct
STGW.US	MDC Partners Inc	20230811	5.43	5.7	5.32	5.68	817400	5.68	up	up	correct
STIM.US	Neuronetics Inc	20230811	1.82	1.82	1.7	1.76	184600	1.76	down	down	correct
STKL.US	SunOpta Inc	20230811	4.52	4.96	4.34	4.88	4510900	4.88	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20230811	6.72	6.95	6.71	6.85	65800	6.85	up	up	correct
STLD.US	Steel Dynamics Inc	20230811	101.93	102.85	101.5	102.3	871800	102.3	up	up	correct
STNE.US	StoneCo Ltd	20230811	13.51	13.97	13.33	13.6	3751000	13.6	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20230811	5.67	5.76	5.3	5.44	1129100	5.44	down	down	correct
STRA.US	Strategic Education Inc	20230811	74.96	75.59	73.99	74.08	125300	74.08	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20230811	1.48	1.48	1.37	1.41	59100	1.41	down	up	incorrect
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20230811	0.033	0.033	0.0297	0.03	85686	0.03	down	down	correct
STRL.US	Sterling Construction Company Inc	20230811	80.11	82.32	80.11	80.79	537900	80.79	up	up	correct
STRM.US	Streamline Health Solutions Inc	20230811	1.22	1.26	1.12	1.14	164100	1.14	down	down	correct
STRO.US	Sutro Biopharma Inc	20230811	4.22	4.3	4.06	4.26	228300	4.26	up	up	correct
STRR.US	Star Equity Holdings Inc	20230811	0.95	0.95	0.88	0.89	257900	0.89	down	down	correct
STRRP.US	Star Equity Holdings Inc	20230811	9.51	9.7	9.502	9.7	3800	9.7	up	up	correct
STRS.US	Stratus Properties Inc	20230811	27.86	28.33	27.43	28.33	7700	28.33	up	up	correct
STRT.US	Strattec Security Corporation	20230811	22.6	23	22.41	22.98	3100	22.98	up	up	correct
STTK.US	Shattuck Labs Inc	20230811	2.2	2.218	2.106	2.17	10900	2.17	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20230811	66.99	68.28	66.76	66.85	1922700	66.85	down	down	correct
SUNW.US	Sunworks Inc	20230811	1.2	1.21	1.15	1.16	987100	1.16	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20230811	31.78	32.58	31.53	31.89	456100	31.89	up	up	correct
SURF.US	Surface Oncology Inc	20230811	0.956	0.96	0.922	0.96	111200	0.96	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20230811	5.6	5.6	4.9	5.16	301800	5.16	down	up	incorrect
SURGW.US	SurgePays Inc. Warrant	20230811	1.3	1.35	0.9999	1.25	32254	1.25	down	down	correct
SVC.US	Service Properties Trust	20230811	8.55	8.61	8.49	8.57	573200	8.57	up	up	correct
SVFD.US	Save Foods Inc	20230811	1	1.05	0.99	1.03	142500	1.03	up	up	correct
SVRA.US	Savara Inc	20230811	3.9	4.21	3.83	3.88	851600	3.88	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20230811	0.58	0.64	0.56	0.61	16400	0.61	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20230811	1.29	1.32	1.29	1.3	9900	1.3	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20230811	0.09	0.09	0.09	0.09	100	0.09
SWAV.US	ShockWave Medical Inc	20230811	221.54	227.005	220.75	225.26	1348200	225.26	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20230811	12.56	12.92	12.53	12.83	281700	12.83	up	up	correct
SWIM.US	Latham Group Inc	20230811	4.05	4.27	3.97	4.19	383200	4.19	up	up	correct
SWKH.US	SWK Holdings Corporation	20230811	16.24	16.3	16.05	16.12	8500	16.12	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20230811	106.77	108.38	106.25	107.24	1914400	107.24	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20230811	10.51	10.51	10.51	10.51	0	10.51
SWSSU.US	Springwater Special Situations Corp Unit	20230811	10.42	10.42	10.42	10.42	0	10.42
SWTX.US	SpringWorks Therapeutics Inc	20230811	27.71	28.99	26.73	27.89	474500	27.89	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20230811	0.172	0.179	0.161	0.163	388400	0.163	down	down	correct
SY.US	So	20230811	1.37	1.4	1.36	1.39	26500	1.39	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20230811	48.82	49.54	47.66	49.49	57900	49.49	up	up	correct
SYBX.US	Synlogic Inc	20230811	0.498	0.54	0.491	0.51	141300	0.51	up	up	correct
SYNA.US	Synaptics Incorporated	20230811	89.69	89.69	88.22	89.2	548600	89.2	down	up	incorrect
SYNH.US	Syneos Health Inc	20230811	42.62	42.63	42.57	42.59	519800	42.59	down	down	correct
SYPR.US	Sypris Solutions Inc	20230811	1.97	2.08	1.92	2.07	20300	2.07	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20230811	3.76	3.85	3.71	3.82	29200	3.82	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20230811	3.37	3.8037	3.15	3.6	485685	3.6	up	up	correct
SYTAW.US	Siyata Mobile Inc	20230811	0.066	0.066	0.06	0.06	5345	0.06	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20230811	10.85	10.85	10.85	10.85	0	10.85
TACT.US	TransAct Technologies Incorporated	20230811	7.39	7.58	7.29	7.4	19600	7.4	up	up	correct
TAIT.US	Taitron Components Incorporated	20230811	3.95	4.01	3.91	3.9117	8322	3.9117	down	up	incorrect
TAKMX.US	TAKMX	20230811	8.45	8.45	8.45	8.45	0	8.45
TALK.US	Talkspace Inc	20230811	1.68	1.71	1.644	1.68	321200	1.68
TALKW.US	Talkspace Inc	20230811	0.0575	0.134	0.0575	0.09	10009	0.09	up	up	correct
TALS.US	Talaris Therapeutics Inc	20230811	2.94	2.99	2.94	2.97	72000	2.97	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20230811	2.3	2.38	2.3	2.369	2500	2.369	up	up	correct
TAOP.US	Taoping Inc	20230811	3.42	3.5099	3.17	3.17	47867	3.17	down	down	correct
TARA.US	Protara Therapeutics Inc	20230811	2.45	2.5	2.22	2.36	30200	2.36	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20230811	16.72	17.26	16.3	16.82	285000	16.82	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20230811	10.07	10.32	9.86	9.96	734800	9.96	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20230811	7.2	7.29	6.04	6.88	1243500	6.88	down	down	correct
TATT.US	TAT Technologies Ltd	20230811	7.26	7.45	7.26	7.45	694	7.45	up	down	incorrect
TAYD.US	Taylor Devices Inc	20230811	19.5	19.5	18.06	18.69	19600	18.69	down	down	correct
TBBK.US	The Bancorp Inc	20230811	38.15	38.67	37.93	38.11	190400	38.11	down	up	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20230811	10.27	10.27	10.23	10.235	13100	10.235	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20230811	10.3	10.3	10.3	10.3	0	10.3
TBCPW.US	Thunder Bridge Capital Partners III Inc	20230811	0.098	0.098	0.098	0.098	102	0.098
TBLA.US	Taboola.com Ltd. Ordinary Shares	20230811	3.56	3.56	3.385	3.4	785000	3.4	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20230811	0.4316	0.4383	0.4266	0.4266	507	0.4266	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20230811	15.43	15.48	15.36	15.37	43900	15.37	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20230811	0.334	0.34	0.322	0.33	266500	0.33	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20230811	0.03	0.03	0.023	0.026	14600	0.026	down	down	correct
TBNK.US	Territorial Bancorp Inc	20230811	10.95	10.98	10.71	10.71	13800	10.71	down	down	correct
TBPH.US	Theravance Biopharma Inc	20230811	9.99	10.12	9.952	9.97	314600	9.97	down	down	correct
TC.US	TuanChe ADR	20230811	0.5052	0.5091	0.5002	0.5091	3244	0.5091	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20230811	14.3	14.4	14.26	14.26	14500	14.26	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20230811	62.71	63.66	62.71	63.45	178300	63.45	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20230811	19.25	19.321	19.15	19.15	7300	19.15	down	up	incorrect
TCBK.US	TriCo Bancshares	20230811	37.99	38.45	37.87	38.36	49500	38.36	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20230811	12.75	12.75	12.51	12.6	17900	12.6	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20230811	20.8	21.16	20.75	21.1	27900	21.1	up	up	correct
TCCO.US	Technical Communications Corporation	20230811	0.72	0.72	0.63	0.63	300	0.63	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20230811	18.18	18.91	17.99	18.75	357500	18.75	up	down	incorrect
TCOM.US	Trip.com Group Limited	20230811	40.24	40.72	39.95	40.52	4249741	40.52	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20230811	0.34	0.345	0.313	0.32	454200	0.32	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20230811	12.57	12.64	12.57	12.58	176400	12.58	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20230811	2.1	2.1	2.007	2.06	43600	2.06	down	down	correct
TCX.US	Tucows Inc	20230811	20.26	20.87	20.1	20.48	26781	20.48	up	up	correct
TDS.US	PV	20230811	15.12	15.12	14.7161	15	28742	15	down	down	correct
TDUP.US	ThredUp Inc	20230811	3.92	4.2	3.725	4.2	887700	4.2	up	up	correct
TDW.US	WT	20230811	5.4	5.4	5.14	5.14	1211	5.14	down	down	correct
TEAM.US	Atlassian Corporation Plc	20230811	195.66	200.2699	195.13	197.66	1011624	197.66	up	up	correct
TECH.US	Bio	20230811	82.53	85.035	82.4	84.39	424853	84.3078	up	up	correct
TECTP.US	Tectonic Financial Inc	20230811	10.125	10.125	10.03	10.07	5600	10.07	down	down	correct
TEDU.US	Tarena International Inc	20230811	2.505	2.505	2.505	2.505	400	2.505
TELA.US	TELA Bio Inc	20230811	8.85	9.04	8.74	8.98	60900	8.98	up	up	correct
TELL.US	Tellurian Inc	20230811	1.5	1.52	1.45	1.46	10134200	1.46	down	down	correct
TENB.US	Tenable Holdings Inc	20230811	45.84	46.31	45.4	45.48	646900	45.48	down	down	correct
TENX.US	Tenax Therapeutics Inc	20230811	0.305	0.309	0.288	0.296	236200	0.296	down	down	correct
TER.US	Teradyne Inc	20230811	104.3	104.38	101.42	101.73	1773394	101.73	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20230811	6.32	6.84	6.28	6.71	660506	6.71	up	up	correct
TFC.US	PR	20230811	19.11	19.2297	19	19.1	34968	19.1	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20230811	0.413	0.42	0.4	0.415	61600	0.415	up	up	correct
TFSL.US	TFS Financial Corporation	20230811	14.75	14.995	14.75	14.95	206838	14.95	up	up	correct
TGH.US	PB	20230811	19.82	20	19.82	20	2638	20	up	up	correct
TGLS.US	Tecnoglass Inc	20230811	36.4	36.89	35.8	36.16	700000	36.16	down	down	correct
TGTX.US	TG Therapeutics Inc	20230811	9.18	10.32	9.15	10.13	7475900	10.13	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20230811	10.53	10.53	10.53	10.53	0	10.53
TGVCU.US	TG Venture Acquisition Corp. Units	20230811	9.72	9.72	9.72	9.72	0	9.72
TGVCW.US	TG Venture Acquisition Corp. Warrants	20230811	0.022	0.022	0.022	0.022	0	0.022
TH.US	Target Hospitality Corp	20230811	13.57	14.165	13.57	13.94	533200	13.94	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20230811	10.15	10.157	10.15	10.157	400	10.157	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20230811	10.35	10.35	10.35	10.35	0	10.35
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20230811	0.1402	0.174	0.1402	0.17	0	0.17	up	up	correct
THFF.US	First Financial Corporation	20230811	37.98	38.08	37.88	37.95	21900	37.95	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20230811	1.3	1.3	1.21	1.22	67400	1.22	down	down	correct
THRM.US	Gentherm Incorporated	20230811	60.1	60.41	59.1	59.21	122600	59.21	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20230811	6.18	7.159	6.11	6.92	215800	6.92	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20230811	3.27	3.27	3.06	3.12	192500	3.12	down	down	correct
THRY.US	Thryv Holdings Inc	20230811	24.17	24.45	24.16	24.37	161000	24.37	up	up	correct
THTX.US	Theratechnologies Inc	20230811	1.54	1.54	1.3839	1.45	53020	1.45	down	down	correct
THWWW.US	Target Hospitality Corp	20230811	3.4	3.4	3.4	3.4	10	3.4
TIGO.US	Millicom International Cellular S.A	20230811	15.99	16.24	15.98	16.2	183300	16.2	up	up	correct
TIGR.US	UP Fintech Holding Limited	20230811	3.75	3.8	3.515	3.53	1447000	3.53	down	down	correct
TIL.US	Instil Bio Inc	20230811	0.53	0.544	0.5118	0.521	268540	0.521	down	down	correct
TILE.US	Interface Inc	20230811	10.25	10.36	10.01	10.34	226200	10.34	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20230811	31.84	31.84	31.84	31.84	0	31.84
TIPPX.US	Total Income + Real Estate Fund CL C	20230811	30.19	30.19	30.19	30.19	0	30.19
TIPRX.US	Totl In Rl Est A	20230811	32.34	32.34	32.34	32.34	0	32.34
TIPT.US	Tiptree Inc	20230811	15.84	16.01	15.78	15.86	41101	15.8102	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20230811	33.18	33.18	33.18	33.18	0	33.18
TIRX.US	Tian Ruixiang Holdings Ltd	20230811	1.15	1.2	1.15	1.2	13400	1.2	up	up	correct
TITN.US	Titan Machinery Inc	20230811	30.16	30.39	29.47	29.9	265600	29.9	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20230811	0.039	0.04	0.037	0.037	268182	3.7	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20230811	2.67	2.86	2.61	2.86	13900	2.86	up	up	correct
TLF.US	Tandy Leather Factory Inc	20230811	4.2	4.245	4.17	4.17	3108	4.17	down	down	correct
TLIS.US	Talis Biomedical Corporation	20230811	7.68	8	7.51	7.6	2907	7.6	down	down	correct
TLRY.US	Tilray Inc	20230811	2.57	2.75	2.55	2.62	21683000	2.62	up	up	correct
TLS.US	Telos Corporation	20230811	2.53	2.55	2.32	2.33	319900	2.33	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20230811	0.62	0.64	0.62	0.62	49300	0.62
TMC.US	TMC the metals company Inc	20230811	1.2	1.2	1.08	1.1	1455900	1.1	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20230811	17.14	17.33	16.3	16.54	571300	16.54	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20230811	0.132	0.14	0.11	0.13	48600	0.13	down	down	correct
TMDX.US	TransMedics Group Inc	20230811	63.77	65.6	62.69	64.6	814200	64.6	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20230811	10.76	10.76	10.76	10.76	1	10.76
TMKRU.US	Tastemaker Acquisition Corp	20230811	10.78	10.78	10.78	10.78	0	10.78
TMKRW.US	Tastemaker Acquisition Corp	20230811	0.0625	0.0625	0.06	0.0625	10824	0.0625
TMUS.US	T	20230811	137.08	138.57	137.02	138.34	2897013	138.34	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20230811	29	29	28	28.44	1009600	28.44	down	down	correct
TNGX.US	Bctg Acquisition Corp	20230811	6.93	9.24	6.81	7.51	8668400	7.51	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20230811	0.96	0.98	0.93	0.97	377000	0.97	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20230811	4.36	4.53	4.26	4.42	177800	4.42	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20230811	0.9	0.99	0.9	0.97	220500	0.97	up	up	correct
TOIIW.US	The Oncology Institute Inc	20230811	0.07	0.0701	0.07	0.0701	10215	0.0701	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20230811	0.84	1.05	0.83	0.93	485800	0.93	up	up	correct
TOPS.US	Top Ships Inc	20230811	0.8087	0.83	0.722	0.8198	1431206	0.8198	up	up	correct
TOUR.US	Tuniu Corporation	20230811	1.46	1.48	1.42	1.46	55700	1.46
TOWN.US	TowneBank	20230811	24.86	25.45	24.86	25.26	148200	25.26	up	up	correct
TPIC.US	TPI Composites Inc	20230811	6.31	6.47	6.17	6.38	655700	6.38	up	up	correct
TPST.US	Tempest Therapeutics Inc	20230811	0.62	0.65	0.61	0.62	214100	0.62
TRDA.US	Entrada Therapeutics Inc. Common Stock	20230811	15.53	16.43	15.53	16.41	28400	16.41	up	up	correct
TREE.US	LendingTree Inc	20230811	20.31	20.65	19.9	20.52	121400	20.52	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20230811	10.24	10.345	10.24	10.28	459300	10.28	up	up	correct
TRIB.US	Trinity Biotech plc	20230811	0.8	0.8	0.75	0.77	19500	0.77	down	down	correct
TRIN.US	Trinity Capital Inc	20230811	14.31	14.42	14.2	14.39	278250	14.39	up	down	incorrect
TRIP.US	TripAdvisor Inc	20230811	16.27	16.42	16.2	16.39	1076000	16.39	up	up	correct
TRIS.US	UN	20230811	10.56	10.56	10.56	10.56	0	10.56
TRKAW.US	Troika Media Group Inc	20230811	0.028	0.028	0.025	0.025	21987	0.025	down	down	correct
TRMB.US	Trimble Inc	20230811	55.62	55.71	55.11	55.59	2015700	55.59	down	up	incorrect
TRMD.US	TORM plc	20230811	25.92	26.41	25.89	26.26	288513	26.26	up	down	incorrect
TRMK.US	Trustmark Corporation	20230811	25.34	25.56	25.34	25.54	113500	25.54	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20230811	6.36	6.48	6.28	6.28	41600	6.28	down	down	correct
TRNS.US	Transcat Inc	20230811	95.9	96.72	94.02	94.87	21600	94.87	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20230811	11.15	11.15	11.15	11.15	100	11.15
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20230811	11	11	11	11	0	11
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20230811	0.0835	0.0837	0.083	0.0837	5403	0.0837	up	up	correct
TROO.US	TROOPS Inc	20230811	4.25	4.35	3.91	4.35	5100	4.35	up	up	correct
TROW.US	T. Rowe Price Group Inc	20230811	113.02	113.41	111.84	112.33	1054300	112.33	down	down	correct
TRS.US	TriMas Corporation	20230811	25.72	26.44	25.72	26.34	94800	26.34	up	up	correct
TRST.US	TrustCo Bank Corp NY	20230811	29.91	30.22	29.91	30.12	34800	30.12	up	down	incorrect
TRTN.US	PE	20230811	18.6	18.98	18.29	18.89	6405	18.89	up	down	incorrect
TRUE.US	TrueCar Inc	20230811	2.19	2.26	2.17	2.25	121500	2.25	up	up	correct
TRUP.US	Trupanion Inc	20230811	29.54	30.52	28.88	30.25	755900	30.25	up	up	correct
TRVG.US	trivago N.V	20230811	1.18	1.181	1.15	1.16	123800	1.16	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20230811	2.37	2.42	2.35	2.38	36300	2.38	up	up	correct
TRVN.US	Trevena Inc	20230811	0.89	0.892	0.861	0.875	73400	0.875	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20230811	13	13.89	11.6	12.97	23156500	12.97	down	down	correct
TSBK.US	Timberland Bancorp Inc	20230811	30.04	30.27	30.01	30.17	12100	30.17	up	up	correct
TSCO.US	Tractor Supply Company	20230811	223.52	224.02	221.84	222.52	842800	222.52	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20230811	34.51	34.51	33.99	34.35	1331600	34.35	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20230811	0.749	0.749	0.7	0.739	118900	0.739	down	down	correct
TSIFX.US	TSIFX	20230811	8.47	8.47	8.47	8.47	0	8.47
TSLA.US	Tesla Inc	20230811	241.77	243.79	238.02	242.65	99038641	242.65	up	down	incorrect
TSP.US	TuSimple Holdings Inc	20230811	1.75	1.82	1.72	1.81	785800	1.81	up	up	correct
TSRI.US	TSR Inc	20230811	7.19	7.19	7.02	7.02	875	7.02	down	up	incorrect
TSVT.US	2seventy bio Inc	20230811	5.97	6.28	5.89	5.95	1163700	5.95	down	down	correct
TTCF.US	Tattooed Chef Inc	20230811	0.0505	0.0599	0.0505	0.0525	214010	0.0525	up	up	correct
TTD.US	The Trade Desk Inc	20230811	76.51	76.68	74.059	74.62	5798900	74.62	down	down	correct
TTEC.US	TTEC Holdings Inc	20230811	28.73	29.27	28.73	29.12	120000	29.12	up	up	correct
TTEK.US	Tetra Tech Inc	20230811	166.08	169.12	165.545	168.39	230472	168.1139	up	down	incorrect
TTGT.US	TechTarget Inc	20230811	30.75	31.06	30.41	30.54	207900	30.54	down	down	correct
TTMI.US	TTM Technologies Inc	20230811	14.33	14.53	14.28	14.49	367400	14.49	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20230811	0.55	0.55	0.52	0.52	15000	0.52	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20230811	0.291	0.35	0.285	0.338	69844100	0.338	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20230811	5.97	6.03	5.91	5.94	38200	5.94	down	up	incorrect
TTWO.US	Take	20230811	138.33	140.63	137.43	140.2	1398100	140.2	up	up	correct
TURN.US	180 Degree Capital Corp	20230811	4.47	4.55	4.47	4.48	22600	4.48	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20230811	5.21	5.54	4.17	5.415	1298800	5.415	up	up	correct
TVTX.US	Travere Therapeutics Inc	20230811	15.56	15.9	15.49	15.49	499137	15.49	down	down	correct
TW.US	Tradeweb Markets Inc	20230811	80.8	81.79	80.63	81.67	447000	81.67	up	up	correct
TWIN.US	Twin Disc Incorporated	20230811	13.81	13.97	13.12	13.42	30100	13.42	down	up	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20230811	4.88	4.91	4.64	4.8	1005200	4.8	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20230811	10.48	10.48	10.48	10.48	0	10.48
TWNK.US	Hostess Brands Inc	20230811	23.13	23.6	23.13	23.38	1253700	23.38	up	up	correct
TWOU.US	2U Inc	20230811	3.15	3.955	3.13	3.89	4222600	3.89	up	up	correct
TWST.US	Twist Bioscience Corporation	20230811	22.3	22.86	21.94	22.31	631300	22.31	up	up	correct
TXG.US	10x Genomics Inc	20230811	51	51.805	50.495	50.58	517800	50.58	down	down	correct
TXMD.US	TherapeuticsMD Inc	20230811	3.99	4.06	3.95	3.96	17700	3.96	down	down	correct
TXN.US	Texas Instruments Incorporated	20230811	165.79	166.37	164.64	166.2	5454800	166.2	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20230811	107.7	108.2	106.71	108.01	654700	108.01	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20230811	15.11	15.75	14.96	15.39	30000	15.39	up	up	correct
TZOO.US	Travelzoo	20230811	6.75	6.92	6.65	6.69	110600	6.69	down	down	correct
UAL.US	United Airlines Holdings Inc	20230811	52.59	52.69	51.82	52.26	4062800	52.26	down	up	incorrect
UBCP.US	United Bancorp Inc	20230811	11.8539	12.01	11.8539	11.86	1667	11.86	up	up	correct
UBFO.US	United Security Bancshares	20230811	7.11	7.28	7.05	7.09	13400	7.09	down	down	correct
UBOH.US	United Bancshares Inc	20230811	19	19	19	19	1490	19
UBSI.US	United Bankshares Inc	20230811	32.92	33.31	32.82	33.3	522900	33.3	up	up	correct
UBX.US	Unity Biotechnology Inc	20230811	2.56	2.6	2.48	2.6	45300	2.6	up	down	incorrect
UCBI.US	United Community Banks Inc	20230811	29.21	29.6	29.1	29.47	345684	29.47	up	up	correct
UCBIO.US	United Community Banks Inc	20230811	21.06	21.25	20.935	21.06	4700	21.06
UCL.US	uCloudlink Group Inc	20230811	3.07	3.22	2.5391	2.9622	55986	2.9622	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20230811	34.11	34.36	33.5	33.66	151200	33.66	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20230811	10.71	11.145	10.7	11.12	349600	11.12	up	up	correct
UEIC.US	Universal Electronics Inc	20230811	9.78	9.85	9.33	9.48	62300	9.48	down	up	incorrect
UFCS.US	United Fire Group Inc	20230811	19.76	20.05	19.75	19.87	90279	19.87	up	up	correct
UFPI.US	UFP Industries Inc	20230811	101.09	102.17	101.09	101.27	146500	101.27	up	up	correct
UFPT.US	UFP Technologies Inc	20230811	173.98	176	170.51	174.73	38500	174.73	up	up	correct
UG.US	United	20230811	7.75	7.89	7.67	7.67	3600	7.67	down	down	correct
UGRO.US	urban	20230811	1.17	1.2	1.14	1.18	28889	1.18	up	up	correct
UHAL.US	AMERCO	20230811	56.74	59.1	56.74	58.8	162100	58.8	up	down	incorrect
UK.US	Ucommune International Ltd	20230811	0.3128	0.3128	0.28	0.2989	177505	0.2989	down	down	correct
ULBI.US	Ultralife Corporation	20230811	8.33	8.66	8.27	8.32	31000	8.32	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20230811	7.55	7.55	7.335	7.37	1483400	7.37	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20230811	32.6	32.82	31.57	32.24	28900	32.24	down	down	correct
ULTA.US	Ulta Beauty Inc	20230811	446	447.27	442.97	443.85	458200	443.85	down	down	correct
UMBF.US	UMB Financial Corporation	20230811	69.02	69.68	69.02	69.27	308600	69.27	up	up	correct
UNAM.US	Unico American Corporation	20230811	0.0015	0.0015	0.0015	0.0015	0	0.0015
UNB.US	Union Bankshares Inc	20230811	22.76	23.63	22.76	23.63	4200	23.63	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20230811	0.9	0.9	0.81	0.832	62900	0.832	down	down	correct
UNIT.US	Uniti Group Inc	20230811	5.79	6.01	5.74	5.77	2080200	5.77	down	down	correct
UNTY.US	Unity Bancorp Inc	20230811	26.03	26.49	25.93	26.38	12149	26.38	up	up	correct
UONE.US	Urban One Inc	20230811	5.49	5.6	5.37	5.6	29800	5.6	up	up	correct
UONEK.US	Urban One Inc	20230811	5.37	5.49	5.37	5.45	22400	5.45	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20230811	1.62	2.34	1.5	1.5706	578969	1.5706	down	down	correct
UPLD.US	Upland Software Inc	20230811	2.93	3	2.825	2.94	580756	2.94	up	up	correct
UPST.US	Upstart Holdings Inc	20230811	31.58	33.79	30.82	33.5	15330400	33.5	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20230811	10.03	10.03	10.03	10.03	0	10.03
UPTDW.US	TradeUP Acquisition Corp. Warrant	20230811	0.1411	0.2499	0.1408	0.1811	8048	0.1811	up	up	correct
UPWK.US	Upwork Inc	20230811	14.07	14.46	13.94	14.33	1526200	14.33	up	up	correct
URBN.US	Urban Outfitters Inc	20230811	36.58	36.93	36.28	36.41	904000	36.41	down	down	correct
URGN.US	UroGen Pharma Ltd	20230811	21.37	22.58	20.92	22.16	536000	22.16	up	up	correct
UROY.US	Uranium Royalty Corp	20230811	2.18	2.26	2.14	2.25	455100	2.25	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20230811	14.19	14.43	13.63	14.21	51500	14.21	up	up	correct
USAU.US	U.S. Gold Corp	20230811	4	4.1	3.98	4.0443	26903	4.0443	up	up	correct
USCB.US	US Century Bank	20230811	11.35	11.68	11.17	11.46	34000	11.46	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20230811	10.5801	10.5801	10.5801	10.5801	0	10.5801
USEG.US	U.S. Energy Corp	20230811	1.65	1.68	1.61	1.63	28600	1.63	down	up	incorrect
USIO.US	Usio Inc	20230811	1.57	1.6	1.53	1.56	14500	1.56	down	down	correct
USLM.US	United States Lime & Minerals Inc	20230811	215.5	215.5	215	215	3654	214.8001	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20230811	26.48	26.48	26.48	26.48	0	26.48
USQSX.US	USQ Core Real Estate Fund	20230811	26.54	26.54	26.54	26.54	0	26.54
UTHR.US	United Therapeutics Corporation	20230811	237.45	239.72	236.8	237.8	263000	237.8	up	up	correct
UTMD.US	Utah Medical Products Inc	20230811	96.51	96.51	95.04	95.59	3300	95.59	down	down	correct
UTME.US	United Time Technology Co. Ltd	20230811	0.528	0.55	0.51	0.532	190000	0.532	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20230811	0.243	0.244	0.222	0.233	310300	0.233	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20230811	3.75	4.03	3.75	4.02	1500	4.02	up	down	incorrect
UVSP.US	Univest Financial Corporation	20230811	19.51	19.75	19.51	19.68	62100	19.68	up	up	correct
UXIN.US	Uxin Limited	20230811	1.56	1.57	1.48	1.52	139400	1.52	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20230811	37.0102	37.8699	37.0102	37.8	4728	37.8	up	up	correct
VACC.US	Vaccitech plc	20230811	2.17	2.21	2	2.08	51300	2.08	down	down	correct
VALN.US	Valneva SE	20230811	14.689	14.8	14.265	14.265	2900	14.265	down	up	incorrect
VALU.US	Value Line Inc	20230811	57.11	59	57	57.45	4200	57.45	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20230811	10.37	10.37	10.37	10.37	100	10.37
VAXX.US	Vaxxinity Inc. Class A Common Stock	20230811	2.36	2.47	2.3	2.38	53900	2.38	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20230811	47.19	47.8	46.93	47.5	800	47.5	up	down	incorrect
VBIV.US	VBI Vaccines Inc	20230811	1.26	1.27	1.23	1.26	153700	1.26
VBLT.US	Vascular Biogenics Ltd	20230811	0.243	0.25	0.224	0.23	712000	0.23	down	up	incorrect
VBNK.US	VersaBank Common Shares	20230811	8.27	8.27	8.13	8.17	12300	8.17	down	down	correct
VBTX.US	Veritex Holdings Inc	20230811	21.46	21.72	21.39	21.51	160400	21.51	up	up	correct
VC.US	Visteon Corporation	20230811	140.75	141.22	134.91	135.25	449900	135.25	down	up	incorrect
VCEL.US	Vericel Corporation	20230811	31.74	32.07	31.46	31.69	282700	31.69	down	down	correct
VCMIX.US	Versus Capital Multi	20230811	26.96	26.96	26.96	26.96	0	26.96
VCNX.US	Vaccinex Inc	20230811	0.28	0.28	0.26	0.26	35900	0.26	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20230811	27.73	27.73	27.73	27.73	0	27.73
VCTR.US	Victory Capital Holdings Inc	20230811	33.18	33.49	33.15	33.38	158000	33.38	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20230811	10.42	10.42	10.42	10.42	100	10.42
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20230811	10.41	10.41	10.41	10.41	0	10.41
VCYT.US	Veracyte Inc	20230811	25.18	25.5	24.85	25.15	405500	25.15	down	down	correct
VECO.US	Veeco Instruments Inc	20230811	30.05	30.16	29.81	29.98	440300	29.98	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20230811	2	2.06	1.95	2.06	10900	2.06	up	up	correct
VEON.US	VEON Ltd	20230811	17.39	17.5	17.15	17.39	4600	17.39
VERA.US	Vera Therapeutics Inc	20230811	19.71	20.23	18.41	18.47	353700	18.47	down	down	correct
VERB.US	Verb Technology Company Inc	20230811	1.06	1.08	1.02	1.07	15100	1.07	up	up	correct
VERBW.US	Verb Technology Company Inc	20230811	0.015	0.015	0.01	0.0146	2860	0.0146	down	down	correct
VERI.US	Veritone Inc	20230811	2.77	2.93	2.68	2.81	564100	2.81	up	up	correct
VERO.US	Venus Concept Inc	20230811	1.95	2.06	1.889	2.05	12700	2.05	up	up	correct
VERU.US	Veru Inc	20230811	1.11	1.16	1.11	1.14	713800	1.14	up	down	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20230811	18.09	18.18	17.271	17.98	455400	17.98	down	down	correct
VERX.US	Vertex Inc	20230811	19.13	19.32	18.87	19.05	216600	19.05	down	down	correct
VERY.US	Vericity Inc	20230811	6.91	6.91	6.659	6.7	1200	6.7	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20230811	1.08	1.16	1.07	1.151	31900	1.151	up	down	incorrect
VFF.US	Village Farms International Inc	20230811	0.709	0.878	0.626	0.85	2796400	0.85	up	up	correct
VFLEX.US	VFLEX	20230811	26.38	26.38	26.38	26.38	0	26.38
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20230811	10.84	10.84	10.78	10.78	600	10.78	down	down	correct
VIA.US	Via Renewables Inc	20230811	8.33	8.6032	8.15	8.39	15106	8.39	up	up	correct
VIASP.US	Via Renewables Inc	20230811	18.8	18.99	18.02	18.15	19100	18.15	down	down	correct
VIAV.US	Viavi Solutions Inc	20230811	10.71	10.71	9.93	10.41	3682421	10.41	down	down	correct
VICR.US	Vicor Corporation	20230811	76.16	77.27	75.17	75.9	336700	75.9	down	down	correct
VIEW.US	View Inc	20230811	10.23	11.42	9.5901	10.72	400557	10.72	up	up	correct
VIEWW.US	View Inc	20230811	0.0117	0.0119	0.0101	0.0115	31953	0.0115	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20230811	10.59	10.59	10.59	10.59	0	10.59
VINC.US	Vincerx Pharma Inc	20230811	0.96	0.99	0.9	0.937	54700	0.937	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20230811	0.47	0.492	0.45	0.492	57600	0.492	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20230811	9.94	10.15	9.705	9.87	158200	9.6671	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20230811	0.92	0.93	0.9	0.91	25600	0.91	down	down	correct
VIR.US	Vir Biotechnology Inc	20230811	13.26	13.56	13.2	13.37	860900	13.37	up	up	correct
VIRC.US	Virco Mfg. Corporation	20230811	4.49	4.5	4.42	4.48	10200	4.48	down	down	correct
VIRI.US	Virios Therapeutics Inc	20230811	1.02	1.05	0.792	0.861	2059900	0.861	down	up	incorrect
VIRT.US	Virtu Financial Inc	20230811	18.79	18.99	18.76	18.79	542500	18.79
VIRX.US	Viracta Therapeutics Inc	20230811	1.4	1.44	1.39	1.44	24900	1.44	up	up	correct
VISL.US	Vislink Technologies Inc	20230811	5.11	5.11	4.81	4.83	20400	4.83	down	down	correct
VITL.US	Vital Farms Inc	20230811	11.92	12.09	11.82	12.01	194300	12.01	up	up	correct
VIVE.US	Viveve Medical Inc	20230811	0.004	0.004	0.004	0.004	100	0.004
VJET.US	voxeljet AG	20230811	1.55	1.56	1.5	1.5	6900	1.5	down	down	correct
VKTX.US	Viking Therapeutics Inc	20230811	14.75	15.205	14.563	15.1	1334000	15.1	up	up	correct
VLCN.US	Volcon Inc. Common stock	20230811	0.501	0.53	0.48	0.5	66600	0.5	down	down	correct
VLGEA.US	Village Super Market Inc	20230811	24	24.33	24	24.26	16400	24.26	up	up	correct
VLN.US	WT	20230811	0.15	0.1594	0.1452	0.1452	20125	0.1452	down	down	correct
VLY.US	Valley National Bancorp	20230811	9.75	9.89	9.75	9.85	2816600	9.85	up	up	correct
VLYPO.US	Valley National Bancorp	20230811	23.65	23.8	23.3	23.76	13100	23.76	up	up	correct
VLYPP.US	Valley National Bancorp	20230811	20.55	20.72	20.41	20.65	9500	20.65	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20230811	4	4.16	3.96	4.15	79000	4.15	up	up	correct
VMD.US	Viemed Healthcare Inc	20230811	8.03	8.5	8.03	8.26	84800	8.26	up	down	incorrect
VMEO.US	Vimeo Inc	20230811	4.19	4.26	4.11	4.21	850800	4.21	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20230811	6.01	6.14	5.98	6.04	332700	6.04	up	up	correct
VNET.US	21Vianet Group Inc	20230811	2.89	2.95	2.81	2.93	567100	2.93	up	down	incorrect
VNO.US	PO	20230811	12.21	12.48	12.21	12.25	33230	12.25	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20230811	28.44	29.09	28.44	28.58	231900	28.58	up	down	incorrect
VOD.US	Vodafone Group Plc	20230811	9.34	9.38	9.31	9.33	3456800	9.33	down	down	correct
VOR.US	Vor Biopharma Inc	20230811	2.51	2.96	2.5	2.94	113600	2.94	up	up	correct
VOXX.US	VOXX International Corporation	20230811	8.31	8.39	8.15	8.28	55200	8.28	down	down	correct
VQS.US	Viq Solutions Inc	20230811	0.2748	0.32	0.2748	0.2908	72500	0.2908	up	up	correct
VRA.US	Vera Bradley Inc	20230811	6.87	7.02	6.86	6.95	116400	6.95	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20230811	2.95	3.2	2.925	3.1	76400	3.1	up	up	correct
VRAY.US	ViewRay Inc	20230811	0.0128	0.0148	0.0128	0.0128	1429012	0.0128
VRCA.US	Verrica Pharmaceuticals Inc	20230811	5.35	5.42	5.19	5.21	200900	5.21	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20230811	19.52	19.85	19.24	19.62	286775	19.62	up	up	correct
VREX.US	Varex Imaging Corporation	20230811	21.68	22.03	20.67	20.84	440500	20.84	down	up	incorrect
VRM.US	Vroom Inc	20230811	1.36	1.47	1.35	1.43	3911400	1.43	up	up	correct
VRME.US	VerifyMe Inc	20230811	1.15	1.19	1.051	1.08	18700	1.08	down	down	correct
VRMEW.US	VerifyMe Inc	20230811	0.0601	0.0925	0.0601	0.0925	6790	0.0925	up	up	correct
VRNA.US	Verona Pharma plc	20230811	18.9	19.18	18.47	18.51	613600	18.51	down	down	correct
VRNS.US	Varonis Systems Inc	20230811	30.73	30.9	30.47	30.57	602000	30.57	down	down	correct
VRNT.US	Verint Systems Inc	20230811	34.58	35.12	34.45	35	206300	35	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20230811	0.9	0.9	0.82	0.88	23500	0.88	down	down	correct
VRRM.US	Verra Mobility Corporation	20230811	19.95	19.95	19.48	19.8	1738400	19.8	down	down	correct
VRSK.US	Verisk Analytics Inc	20230811	232.88	235.36	232.44	234.67	489100	234.67	up	up	correct
VRSN.US	VeriSign Inc	20230811	203.66	206.76	203.08	205.96	341400	205.96	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20230811	202.26	203.4	198.85	200.46	62200	200.46	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20230811	347.38	350.52	346.82	349.86	726000	349.86	up	down	incorrect
VS.US	Versus Systems Inc	20230811	0.359	0.3623	0.3503	0.359	90700	0.359
VSACU.US	Vision Sensing Acquisition Corp. Unit	20230811	11.275	11.275	11.275	11.275	0	11.275
VSAT.US	Viasat Inc	20230811	29.77	31.56	29.61	30.55	1609000	30.55	up	up	correct
VSEC.US	VSE Corporation	20230811	53.28	54.28	53.27	53.69	52000	53.69	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20230811	5.89	5.89	5.89	5.89	0	5.89
VSLCX.US	Invesco Senior Loan Fund Class C	20230811	5.91	5.91	5.91	5.91	0	5.91
VSLYX.US	If Inv Snr Fnd Y	20230811	5.89	5.89	5.89	5.89	0	5.89
VSSYW.US	Versus Systems Inc	20230811	0.023	0.023	0.019	0.019	3600	0.019	down	down	correct
VSTA.US	Vasta Platform Limited	20230811	3.54	3.79	3.38	3.45	243169	3.45	down	down	correct
VSTM.US	Verastem Inc	20230811	9.72	10.13	9.65	9.81	112400	9.81	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20230811	6.99	7.25	5.91	6.42	3671300	6.42	down	down	correct
VTNR.US	Vertex Energy Inc	20230811	5.03	5.09	4.83	4.93	2244400	4.93	down	down	correct
VTRS.US	Viatris Inc	20230811	11.12	11.41	11.08	11.35	7867298	11.228	up	up	correct
VTRU.US	Vitru Limited	20230811	17	17	15.78	15.78	6676	15.78	down	down	correct
VTSI.US	VirTra Inc	20230811	6.42	6.635	6.32	6.6	34700	6.6	up	up	correct
VTVT.US	vTv Therapeutics Inc	20230811	0.69	0.74	0.69	0.721	316300	0.721	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20230811	32.51	34.435	31.01	33.4	1228600	33.4	up	down	incorrect
VUZI.US	Vuzix Corporation	20230811	4.34	4.6	4.32	4.57	477900	4.57	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20230811	0.31	0.353	0.3	0.35	834700	0.35	up	up	correct
VVPR.US	VivoPower International PLC	20230811	0.585	0.619	0.561	0.57	57100	0.57	down	down	correct
VWE.US	Vintage Wine Estates Inc	20230811	0.89	0.95	0.87	0.87	83300	0.87	down	down	correct
VXRT.US	Vaxart Inc	20230811	0.7083	0.7199	0.68	0.6942	1337125	0.6942	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20230811	9.08	9.49	9.03	9.34	290700	9.34	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20230811	5.39	5.5	5.17	5.5	9800	5.5	up	down	incorrect
VYNT.US	Vyant Bio Inc	20230811	0.24	0.24	0.226	0.226	1138	0.226	down	down	correct
WABC.US	Westamerica Bancorporation	20230811	48.2	48.3	47.8	48.24	104600	48.24	up	down	incorrect
WAFD.US	Washington Federal Inc	20230811	29.73	30.26	29.54	30.13	213984	29.8524	up	up	correct
WAFDP.US	Washington Federal Inc	20230811	15.42	15.64	15.4	15.58	18700	15.58	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20230811	2.22	2.22	2.151	2.151	4000	2.151	down	down	correct
WAL.US	PA	20230811	15.2601	15.4599	15.26	15.27	29161	15.27	up	up	correct
WALD.US	Waldencast Acquisition Corp	20230811	5.64	6.229	5.64	5.93	21000	5.93	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20230811	0.311	0.398	0.311	0.398	1000	0.398	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20230811	30.77	31.37	30.77	31.32	62900	31.32	up	up	correct
WATT.US	Energous Corporation	20230811	0.252	0.252	0.221	0.222	44136	4.44	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20230811	2.32	2.511	2.32	2.36	4800	2.36	up	up	correct
WB.US	Weibo Corporation	20230811	13.76	13.87	13.51	13.69	773400	13.69	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20230811	29.26	29.37	29.115	29.35	4465291	28.8313	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20230811	30.83	31.32	30.83	31.13	189800	31.13	up	up	correct
WDAY.US	Workday Inc	20230811	226.64	229.69	225.7	226.46	770700	226.46	down	down	correct
WDC.US	Western Digital Corporation	20230811	41.89	42.32	41.8	41.88	1862400	41.88	down	down	correct
WDFC.US	WD	20230811	220	222.62	219.01	221.87	49800	221.87	up	down	incorrect
WE.US	WT	20230811	0.018	0.0267	0.0171	0.0207	60059	0.0207	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20230811	9.29	9.29	9.29	9.29	0	9.29
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20230811	10.02	10.02	10.02	10.02	0	10.02
WEN.US	The Wendy's Company	20230811	21.57	21.68	21.35	21.53	2912400	21.53	down	down	correct
WERN.US	Werner Enterprises Inc	20230811	44.94	45.48	44.78	45.44	484600	45.44	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20230811	9.89	9.89	9.89	9.89	0	9.89
WEYS.US	Weyco Group Inc	20230811	25.4824	25.99	25.4824	25.99	3898	25.7367	up	up	correct
WFC.US	PD	20230811	17.15	17.2427	17.13	17.2	47277	17.2	up	up	correct
WFCF.US	Where Food Comes From Inc	20230811	14.25	14.48	14	14.16	21600	14.16	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20230811	16.64	16.64	16.64	16.64	0	16.64
WFRD.US	Weatherford International plc Ordinary Shares	20230811	86.05	87.81	86	87.15	593900	87.15	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20230811	21.9	21.9	21.9	21.9	96	21.9
WHF.US	WhiteHorse Finance Inc	20230811	12.6	12.84	12.6	12.72	29400	12.72	up	up	correct
WHLM.US	Wilhelmina International Inc	20230811	3.5	3.66	3.5	3.58	13800	3.58	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20230811	0.56	0.56	0.45	0.48	13470	4.8	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20230811	11.48	11.75	11.18	11.72	45300	11.72	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20230811	50	50	50	50	0	50
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20230811	1.61	1.895	1.61	1.895	1600	1.895	up	up	correct
WILC.US	G. Willi	20230811	12.2	12.25	12.19	12.19	4200	12.19	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20230811	0.89	0.905	0.86	0.87	272300	0.87	down	up	incorrect
WINA.US	Winmark Corporation	20230811	373.62	378.57	373	373	11125	372.1988	down	down	correct
WING.US	Wingstop Inc	20230811	161.8	163.512	160.53	162.59	394138	162.3704	up	up	correct
WINT.US	Windtree Therapeutics Inc	20230811	1.42	1.48	1.38	1.44	148000	1.44	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20230811	10.85	10.85	10.85	10.85	0	10.85
WINVR.US	WinVest Acquisition Corp. Right	20230811	0.06	0.0991	0.06	0.09	2	0.09	up	down	incorrect
WINVU.US	WinVest Acquisition Corp Unit	20230811	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20230811	164.88	165.65	163.18	164.97	200600	164.97	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20230811	1.17	1.21	1.12	1.18	293600	1.18	up	up	correct
WISH.US	ContextLogic Inc	20230811	5.7	6.005	5.62	5.97	600200	5.97	up	up	correct
WIX.US	Wix.com Ltd	20230811	93.49	93.49	89.7	89.8	626600	89.8	down	down	correct
WKEY.US	WISeKey International Holding AG	20230811	3.97	3.97	3.84	3.86	6100	3.86	down	up	incorrect
WKHS.US	Workhorse Group Inc	20230811	0.985	0.989	0.89	0.898	11851400	0.898	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20230811	8.5	8.679	8.264	8.58	230400	8.58	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20230811	3.12	3.19	3.03	3.16	61400	3.16	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20230811	0.5	0.5	0.5	0.5	13110	0.5
WLDN.US	Willdan Group Inc	20230811	24.02	24.25	23	23.23	100600	23.23	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20230811	45.31	45.91	45.19	45.91	4700	45.91	up	up	correct
WMG.US	Warner Music Group Corp	20230811	32.71	33.33	32.57	32.9	1879308	32.7272	up	up	correct
WMPN.US	William Penn Bancorporation	20230811	11.9	12.6	11.9	12.45	173700	12.45	up	up	correct
WNEB.US	Western New England Bancorp Inc	20230811	6.35	6.44	6.35	6.43	13200	6.43	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20230811	0.168	0.1719	0.168	0.17	294277	0.17	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20230811	7.12	7.265	7.12	7.17	2277100	7.17	up	up	correct
WORX.US	SCWorx Corp	20230811	0.272	0.275	0.264	0.273	137500	0.273	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20230811	7.95	8.2	7.83	8.13	65500	8.13	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20230811	1.74	1.8	1.68	1.72	85900	1.72	down	up	incorrect
WRLD.US	World Acceptance Corporation	20230811	145.25	147.94	144.11	145.63	21700	145.63	up	up	correct
WSBC.US	WesBanco Inc	20230811	27.25	27.73	27.25	27.58	100907	27.58	up	up	correct
WSBCP.US	WesBanco Inc	20230811	22.64	23.03	22.635	23.03	4500	23.03	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20230811	13.16	13.28	13.09	13.15	119700	13.15	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20230811	42.82	43.1	42.3	42.36	843900	42.36	down	down	correct
WSFS.US	WSFS Financial Corporation	20230811	43.38	43.81	43.28	43.72	184100	43.72	up	up	correct
WTBA.US	West Bancorporation Inc	20230811	18.95	19.29	18.95	19.26	10100	19.26	up	up	correct
WTER.US	The Alkaline Water Company Inc	20230811	1.47	1.47	1.39	1.43	46600	1.43	down	down	correct
WTFC.US	Wintrust Financial Corporation	20230811	82.96	83.93	82.96	83.67	258100	83.67	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20230811	23.045	23.045	22.71	22.924	4500	22.924	down	up	incorrect
WTFCP.US	Wintrust Financial Corporation	20230811	23.62	23.7	23.55	23.6	18400	23.6	down	down	correct
WTW.US	Weight Watchers International Inc	20230811	200.14	204.11	199.6	203.87	726300	203.87	up	up	correct
WVE.US	Wave Life Sciences Ltd	20230811	4.64	4.79	4.63	4.71	133900	4.71	up	up	correct
WVFC.US	WVS Financial Corp	20230811	12.36	12.36	12.35	12.35	1600	12.35	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20230811	5.97	6.07	5.97	6.07	1600	6.07	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20230811	4.6	4.6	4.6	4.6	200	4.6
WW.US	WW International Inc	20230811	9.7	10.65	9.59	10.44	4531900	10.44	up	down	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20230811	10.5	10.5	10.5	10.5	0	10.5
WWD.US	Woodward Inc	20230811	126.91	127.4	126.32	127.25	400700	127.25	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20230811	103.99	103.99	99.61	100.55	3148065	100.2848	down	up	incorrect
XAIR.US	Beyond Air Inc	20230811	3.5	3.9	3.5	3.62	756800	3.62	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20230811	3.86	3.89	3.63	3.64	5900	3.64	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20230811	10.34	10.34	10.34	10.34	0	10.34
XBIT.US	XBiotech Inc	20230811	5.15	5.25	5.06	5.09	15100	5.09	down	down	correct
XCAPX.US	ACAP Strategic Fund	20230811	17.21	17.21	17.21	17.21	0	17.21
XCUR.US	Exicure Inc	20230811	0.82	0.852	0.82	0.852	7300	0.852	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20230811	12.86	12.86	12.86	12.86	0	12.86
XEL.US	Xcel Energy Inc	20230811	59.65	59.93	59.39	59.7	2921976	59.7	up	down	incorrect
XELA.US	Exela Technologies Inc	20230811	4.73	4.84	4.5715	4.705	358140	4.705	down	down	correct
XELB.US	Xcel Brands Inc	20230811	2.06	2.1	1.94	2.05	90600	2.05	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20230811	38.24	38.625	37.69	37.7	305600	37.7	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20230811	2.34	2.41	2.25	2.28	927500	2.28	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20230811	10.53	10.53	10.53	10.53	0	10.53
XFOR.US	X4 Pharmaceuticals Inc	20230811	1.06	1.31	0.95	1.28	11171500	1.28	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20230811	609.72	609.72	609.72	609.72	0	609.72
XGN.US	Exagen Inc	20230811	2.64	2.64	2.41	2.56	26600	2.56	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20230811	8.92	8.92	8.92	8.92	0	8.92
XLO.US	Xilio Therapeutics Inc. Common Stock	20230811	2.79	2.8	2.7	2.8	2600	2.8	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20230811	16.5	16.75	15.92	16.16	774100	16.16	down	down	correct
XNCR.US	Xencor Inc	20230811	23.15	23.69	23.06	23.32	249800	23.32	up	up	correct
XNET.US	Xunlei Limited	20230811	1.8	1.96	1.8	1.92	54000	1.92	up	up	correct
XOMA.US	XOMA Corporation	20230811	16.3	16.5245	16.09	16.39	13109	16.39	up	up	correct
XOMAO.US	XOMA Corporation	20230811	24.025	24.19	24.025	24.15	2300	24.15	up	up	correct
XOMAP.US	XOMA Corporation	20230811	24.25	24.25	24.25	24.25	200	24.25
XONE.US	The ExOne Company	20230811	49.68	49.69	49.67	49.68	28000	49.68
XOS.US	Xos Inc	20230811	0.4	0.42	0.36	0.37	498000	0.37	down	down	correct
XOSWW.US	Xos Equity Warrants	20230811	0.0495	0.0495	0.0451	0.0451	2600	0.0451	down	down	correct
XP.US	XP Inc	20230811	25.5	25.71	25.17	25.32	3853000	25.32	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20230811	10.47	10.47	10.3625	10.44	77294	10.44	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20230811	9.9	9.9	9.9	9.9	0	9.9
XPEL.US	XPEL Inc	20230811	79.64	84.25	79.451	83.25	154600	83.25	up	up	correct
XPER.US	Xperi Holding Corporation	20230811	11.21	11.7	11.21	11.44	264800	11.44	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20230811	5.89	5.89	5.89	5.89	0	5.89
XRAY.US	DENTSPLY SIRONA Inc	20230811	38.36	38.81	38.23	38.81	832200	38.81	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20230811	0.581	0.615	0.581	0.61	14900	0.61	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20230811	15.45	15.55	15.35	15.46	1056700	15.46	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20230811	9.67	9.67	9.67	9.67	0	9.67
XSICX.US	Voya Senior Income Fund Class	20230811	9.64	9.64	9.64	9.64	0	9.64
XSIIX.US	ING Senior Incm Fd	20230811	9.62	9.62	9.62	9.62	0	9.62
XSIWX.US	ING Senior Incm Fd	20230811	9.67	9.67	9.67	9.67	0	9.67
XSLCX.US	Invesco Senior Loan Fund Class	20230811	5.89	5.89	5.89	5.89	0	5.89
XTLB.US	XTL Biopharmaceuticals Ltd	20230811	0.79	0.79	0.79	0.79	0	0.79
XXII.US	22nd Century Group Inc. Common Stock	20230811	2.6	2.765	2.56	2.75	406900	2.75	up	down	incorrect
YELL.US	Yellow Corporation	20230811	1.88	1.92	1.64	1.86	4833700	1.86	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20230811	0.7	0.71	0.642	0.694	21000	0.694	down	down	correct
YI.US	111 Inc	20230811	2.98	3.17	2.92	3.03	67400	3.03	up	up	correct
YJ.US	Yunji Inc	20230811	0.86	0.885	0.79	0.884	140200	0.884	up	up	correct
YMAB.US	Y	20230811	6.13	6.2	5.22	5.55	248900	5.55	down	up	incorrect
YNDX.US	Yandex N.V	20230811	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20230811	41.18	41.9	41.18	41.86	58300	41.86	up	up	correct
YQ.US	17 Education & Technology Group Inc	20230811	0.91	0.91	0.9	0.9	14600	0.9	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20230811	0.44	0.46	0.38	0.45	6708200	0.45	up	down	incorrect
YTRA.US	Yatra Online Inc	20230811	2.38	2.48	2.345	2.41	165100	2.41	up	up	correct
YVR.US	Liquid Media Group Ltd	20230811	0.57	0.61	0.57	0.58	58900	0.58	up	up	correct
YY.US	JOYY Inc	20230811	32.12	32.14	31.67	32.13	286700	32.13	up	up	correct
Z.US	Zillow Group Inc	20230811	54.97	56.35	54.64	56.33	2064000	56.33	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20230811	254.08	263	254.08	261.94	493200	261.94	up	up	correct
ZCMD.US	Zhongchao Inc	20230811	1.169	1.17	1.169	1.17	700	1.17	up	up	correct
ZD.US	Ziff Davis Inc.	20230811	66.15	67.93	66.15	67.75	222400	67.75	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20230811	0.69	0.76	0.67	0.686	234100	0.686	down	down	correct
ZEUS.US	Olympic Steel Inc	20230811	49.65	50.19	48.75	49.81	56400	49.81	up	up	correct
ZG.US	Zillow Group Inc	20230811	53.9	55.12	53.63	55.02	472000	55.02	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20230811	18.29	18.85	18.25	18.77	5473800	18.77	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20230811	10.47	10.47	10.47	10.47	0	10.47
ZION.US	Zions Bancorporation National Association	20230811	37.03	38.65	36.89	38.3	2572962	37.8605	up	up	correct
ZIONL.US	ZIONL	20230811	24.81	25.06	24.77	24.85	32300	24.85	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20230811	25.45	25.49	25.36	25.39	4000	25.39	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20230811	20	20.01	20	20.01	700	20.01	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20230811	2.02	2.15	1.89	1.98	8800	1.98	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20230811	0.56	0.594	0.532	0.592	49100	0.592	up	up	correct
ZLAB.US	Zai Lab Limited	20230811	25.45	26.18	24.93	25.78	298500	25.78	up	up	correct
ZM.US	Zoom Video Communications Inc	20230811	66.55	67.25	66.23	66.6	1507100	66.6	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20230811	26.49	27.08	26.31	27.06	287300	27.06	up	up	correct
ZS.US	Zscaler Inc	20230811	142.66	146	142.51	142.95	1101000	142.95	up	up	correct
ZUMZ.US	Zumiez Inc	20230811	18.48	19.38	18.36	19.15	335600	19.15	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20230811	24.11	24.11	12.05	12.1	263428	12.1	down	up	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20230811	0.335	0.3562	0.3321	0.339	57836	0.339	up	up	correct
ZYXI.US	Zynex Inc	20230811	7.86	7.92	7.73	7.76	242133	7.76	down	down	correct