CollectAI

close-nasdaq_stocks

2021/03/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210301	9.94	9.94	9.94	9.94	0	9.7263
AACG.US	ATA Creativity Global	20210301	5.02	5.26	4.91	5.15	221600	5.15	up	up	correct
AADI.US	Aadi Bioscience Inc	20210301	27	27.3	25.95	26.4	34137	26.4	down	down	correct
AAIDX.US	AAIDX	20210301	22.46	22.46	22.46	22.46	0	21.2048
AAL.US	American Airlines Group Inc	20210301	21.75	22.29	21.05	21.18	45406102	21.18	down	down	correct
AAME.US	Atlantic American Corporation	20210301	4.51	4.87	4.3	4.76	70909	4.7353	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210301	9.52	9.635	8.82	9.02	1276558	9.02	down	down	correct
AAON.US	AAON Inc	20210301	78.45	78.89	76.87	77.38	144992	76.9717	down	down	correct
AAPL.US	Apple Inc	20210301	123.75	127.93	122.79	127.79	116307892	127.1968	up	up	correct
AATC.US	Image Sensing Systems Inc	20210301	4.58	5.07	4.58	4.9	59900	4.6623	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210301	55.25	55.95	54.0701	55.32	712835	55.32	up	up	correct
ABCB.US	Ameris Bancorp	20210301	48.85	49.12	48.3	49.02	311976	48.4535	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210301	38.46	40.6	38.46	39.69	291396	39.69	up	up	correct
ABCM.US	Abcam plc	20210301	23.05	23.33	22.25	22.59	171500	22.59	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210301	2.55	2.58	2.32	2.34	4759900	2.34	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210301	10.35	10.36	10.25	10.25	208900	10.25	down	down	correct
ABIO.US	ARCA biopharma Inc	20210301	4.33	4.46	4.29	4.37	595400	4.37	up	up	correct
ABMD.US	Abiomed Inc	20210301	329.59	330.98	322.94	324.26	196866	324.26	down	down	correct
ABNB.US	Airbnb Inc	20210301	195.82	199.69	192.62	196.42	15772700	196.42	up	down	incorrect
ABST.US	Absolute Software Corporation	20210301	15.54	15.67	15.15	15.6	76700	15.3605	up	down	incorrect
ABTX.US	Allegiance Bancshares Inc	20210301	38.5	39	37.942	38.75	92781	38.4031	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20210301	3.9	3.98	3.74	3.84	2074000	3.84	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210301	4.3	4.4	4.3	4.4	900	4.4	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210301	49.34	49.91	48.56	49.56	815900	49.56	up	up	correct
ACB.US	Aurora Cannabis Inc	20210301	10.84	11.41	10.75	11.04	8461734	11.04	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210301	21.01	21.413	20.74	21.06	105100	21.06	up	up	correct
ACCD.US	Accolade Inc	20210301	45.13	47.62	45.12	47.08	673060	47.08	up	up	correct
ACER.US	Acer Therapeutics Inc	20210301	3.23	3.29	3.11	3.25	149929	3.25	up	up	correct
ACET.US	Adicet Bio Inc	20210301	15.31	15.88	14.62	15.6	121230	15.6	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210301	11.79	11.9	11.55	11.6	507900	11.6	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210301	12.9	12.9	12.74	12.74	500	12.74	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210301	2.25	2.55	2.25	2.42	143198	2.42	up	up	correct
ACGL.US	Arch Capital Group Ltd	20210301	36.41	36.78	35.81	35.91	5809872	35.91	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210301	25.82	25.82	25.61	25.75	13817	24.4412	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210301	56.01	57.5	54.84	56.04	1144800	56.04	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20210301	11.67	12.24	11.43	11.62	76900	11.62	down	down	correct
ACIU.US	AC Immune SA	20210301	7.73	7.85	7.57	7.59	255600	7.59	down	down	correct
ACIW.US	ACI Worldwide Inc	20210301	39.11	39.99	38.775	39.36	646808	39.36	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210301	10.11	10.14	10.03	10.08	112400	10.08	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210301	10.53	10.54	10.37	10.43	101500	10.43	down	up	incorrect
ACKIW.US	Ackrell SPAC Partners I Co	20210301	1.1	1.15	1.03	1.0782	109649	1.0782	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210301	37.45	39.79	37.4	39.71	431300	39.71	up	up	correct
ACMR.US	ACM Research Inc	20210301	104.71	108.58	100.8	107.69	406800	107.69	up	up	correct
ACNB.US	ACNB Corporation	20210301	28.3	28.3	27.3	27.87	12700	27.1245	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210301	5.83	6.28	5.71	5.95	144592	5.95	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20210301	22.62	24.33	22.53	24.06	443100	24.06	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20210301	1.99	2.01	1.9	1.97	2367400	1.97	down	down	correct
ACST.US	Acasti Pharma Inc	20210301	0.7655	0.7698	0.725	0.742	1383966	5.936	down	down	correct
ACTG.US	Acacia Research Corporation	20210301	7.3	7.4236	7.08	7.12	961501	7.12	down	down	correct
ADAG.US	Adagene Inc	20210301	24.5	24.98	24.4	24.98	12500	24.98	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210301	5.66	5.99	5.62	5.73	560200	5.73	up	down	incorrect
ADBE.US	Adobe Inc	20210301	465.68	470.5	462.65	469.57	2358980	469.57	up	down	incorrect
ADERU.US	26 Capital Acquisition Corp	20210301	10.46	10.46	10.22	10.29	254800	10.29	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210301	5.85	6.08	5.81	6.05	119235	6.05	up	up	correct
ADI.US	Analog Devices Inc	20210301	157.08	158.78	155.03	158.59	3385690	156.6578	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20210301	2.53	2.61	2.34	2.39	516400	2.39	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210301	0.81	0.8101	0.645	0.645	7508	0.645	down	down	correct
ADMA.US	ADMA Biologics Inc	20210301	2.36	2.46	2.32	2.42	2811400	2.42	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210301	1.14	1.17	1.11	1.12	3695300	1.12	down	down	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210301	4.9	5.25	4.78	5.03	856406	5.03	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210301	14.29	14.99	14.06	14.58	407100	14.58	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210301	2.3288	2.58	2.2	2.44	563322	2.44	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210301	10.14	10.15	10.05	10.08	58600	10.08	down	down	correct
ADOCR.US	Edoc Acquisition Corp	20210301	0.468	0.49	0.4047	0.48	20056	0.48	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210301	0.65	0.65	0.45	0.53	107782	0.53	down	down	correct
ADP.US	Automatic Data Processing Inc	20210301	175.77	178.455	174.575	177.5	1690179	174.1912	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210301	56.95	59.09	56.95	57.89	656400	57.89	up	up	correct
ADSK.US	Autodesk Inc	20210301	279.86	284.72	278.07	284.27	1831355	284.27	up	up	correct
ADTN.US	ADTRAN Inc	20210301	17.17	17.72	17.17	17.72	267254	17.495	up	up	correct
ADTX.US	Aditxt Inc	20210301	3.15	3.25	3.09	3.22	321400	3.22	up	up	correct
ADUS.US	Addus HomeCare Corporation	20210301	108.09	108.38	101.75	102.46	125114	102.46	down	down	correct
ADV.US	Advantage Solutions Inc	20210301	9.12	9.46	9.1	9.35	596300	9.35	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20210301	13	13.46	12.85	13.32	863572	13.32	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210301	1.8	1.84	1.79	1.83	6257	1.83	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210301	11.5	11.91	11.035	11.2	33200	11.2	down	up	incorrect
ADXS.US	Advaxis Inc	20210301	0.89	0.923	0.872	0.882	4633700	0.882	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210301	10.28	10.28	10.15	10.16	57000	10.16	down	up	incorrect
AEGN.US	Aegion Corporation	20210301	25.99	26.36	25.85	25.98	261733	25.98	down	up	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20210301	3.38	3.46	3.2901	3.35	333312	3.35	down	down	correct
AEHR.US	Aehr Test Systems	20210301	3.01	3.17	2.92	3.09	814600	3.09	up	up	correct
AEI.US	Alset EHome International Inc	20210301	15.5	16.459	14.42	14.67	176200	14.67	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210301	106.46	111.47	106	111.37	235730	110.9985	up	up	correct
AEL.US	PB	20210301	27.13	27.13	26.6	26.74	11629	25.9559	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20210301	2.3	2.36	2.25	2.3	170715	2.3
AEP.US	American Electric Power Company Inc	20210301	75.42	77.6	75.4	76.71	3091426	74.7345	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210301	45.62	46.6	45.56	46	755400	43.2188	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20210301	45.28	46.19	45.26	45.5	392200	43.5106	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210301	18.89	20.35	18.66	19.18	1423873	19.18	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20210301	2.15	2.4	2.0506	2.35	2128765	2.35	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210301	3.06	3.1	3.01	3.08	45800	3.08	up	up	correct
AEYE.US	AudioEye Inc	20210301	32.14	34.98	32.03	33.72	128500	33.72	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20210301	1.21	1.25	1.13	1.15	8495100	1.15	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20210301	11.2	11.2001	11.16	11.2	11274	11.2
AFIB.US	Acutus Medical Inc	20210301	21.36	22.17	21.16	21.36	239100	21.36
AFIN.US	American Finance Trust Inc	20210301	9.2	9.33	8.87	8.91	538122	8.289	down	up	incorrect
AFINO.US	American Finance Trust Inc	20210301	25.11	25.11	25.05	25.05	8500	23.6786	down	down	correct
AFINP.US	American Finance Trust Inc	20210301	25.37	25.437	25.25	25.34	20600	24.0296	down	down	correct
AFMD.US	Affimed N.V	20210301	5.73	6.02	5.73	5.91	1406400	5.91	up	up	correct
AFRM.US	Affirm Holdings Inc	20210301	95.5	96.35	90.81	91.44	2913300	91.44	down	down	correct
AFYA.US	Afya Limited	20210301	22.65	23.05	22.25	22.83	204500	22.83	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210301	10.501	10.545	10.4	10.4	83100	10.4	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20210301	0.45	0.45	0.4	0.4	20402	0.4	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20210301	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20210301	0.5001	0.52	0.5001	0.5104	2775	0.5104	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210301	13.75	13.75	13.3	13.5	50400	13.5	down	up	incorrect
AGCWW.US	Altimeter Growth Corp	20210301	4.1	4.12	3.8	3.95	18229	3.95	down	down	correct
AGEN.US	Agenus Inc	20210301	4.07	4.12	3.94	3.96	2219733	3.96	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210301	2.45	2.52	2.4	2.43	91000	2.43	down	down	correct
AGFY.US	Agrify Corporation	20210301	13.2	13.48	12.68	12.89	1153400	12.89	down	down	correct
AGIL.US	AgileThought Inc	20210301	10.3	10.3	10.19	10.2	60074	10.2	down	up	incorrect
AGILW.US	AgileThought Inc	20210301	1.25	1.32	1.25	1.3	43245	1.3	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210301	46.23	49.16	46.23	47.51	574480	47.51	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20210301	7.45	7.85	7.402	7.79	145700	7.79	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210301	15.13	16.2	15.06	15.905	7400	15.905	up	up	correct
AGNC.US	AGNC Investment Corp	20210301	16.2	16.37	15.96	15.96	8038601	14.8461	down	down	correct
AGNCM.US	AGNC Investment Corp	20210301	24.94	25.08	24.85	24.98	25900	23.3596	up	up	correct
AGNCN.US	AGNC Investment Corp	20210301	25.62	25.699	25.51	25.54	45905	23.8731	down	down	correct
AGNCO.US	AGNC Investment Corp	20210301	24.46	24.6	24.25	24.59	67100	23.0658	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20210301	23.45	23.58	23.14	23.45	57998	22.38
AGRX.US	Agile Therapeutics Inc	20210301	2.95	3.03	2.87	3.02	1243000	3.02	up	down	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20210301	5.25	5.75	5.25	5.51	2244300	5.51	up	down	incorrect
AGYS.US	Agilysys Inc	20210301	59.68	64.09	59.68	62.91	269975	62.91	up	up	correct
AHCO.US	AdaptHealth Corp	20210301	31.23	32.27	30.91	31.94	981900	31.94	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20210301	4.98	5.2	4.9	5.04	209900	5.04	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20210301	7.55	8.05	7.41	7.62	172400	7.62	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20210301	1.5	1.56	1.44	1.56	2646300	1.56	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20210301	1.22	1.36	1.22	1.33	15553100	1.33	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20210301	59.73	61.5	59.19	61.47	281198	61.1514	up	up	correct
AINV.US	Apollo Investment Corporation	20210301	13.91	14.31	13.91	14.07	423455	12.6738	up	up	correct
AIRG.US	Airgain Inc	20210301	23.663	24.25	23	24.19	172700	24.19	up	down	incorrect
AIRT.US	Air T Inc	20210301	24.95	28.85	24.95	26.52	35469	26.52	up	up	correct
AIRTP.US	Air T Inc	20210301	25	25	24.75	24.75	900	23.3228	down	down	correct
AKAM.US	Akamai Technologies Inc	20210301	96.293	96.575	94.5	95.94	1963675	95.94	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210301	3.5	3.56	3.33	3.365	5245100	3.365	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210301	10	10.1	9.94	9.98	119400	9.98	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20210301	10.44	10.44	10.39	10.4	23300	10.4	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20210301	1.65	1.75	1.4207	1.4207	34225	1.4207	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210301	30.95	31.48	29.951	30.59	174800	30.59	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210301	14.7	15.62	14.5	15.54	601900	15.54	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20210301	3.45	3.45	3.28	3.34	78500	3.34	down	up	incorrect
AKU.US	Akumin Inc	20210301	3.66	3.73	3.64	3.71	76100	3.71	up	up	correct
AKUS.US	Akouos Inc	20210301	20.66	22.55	20.66	21.04	611000	21.04	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210301	11.4	11.62	11.16	11.62	48800	11.62	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210301	0.65	0.7	0.65	0.69	17080	0.69	up	down	incorrect
ALACU.US	Alberton Acquisition Corporation	20210301	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210301	0.8499	0.8499	0.76	0.81	138324	0.81	down	down	correct
ALBO.US	Albireo Pharma Inc	20210301	36.56	37.81	36.29	37.24	209100	37.24	up	down	incorrect
ALCO.US	Alico Inc	20210301	30.4	30.4299	29.54	29.62	20879	28.2186	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210301	12.39	12.83	11.94	12.2	516974	12.2	down	down	correct
ALEC.US	Alector Inc	20210301	18.54	18.95	17.24	17.43	412400	17.43	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210301	26.61	27.19	26.53	27.17	564100	27.17	up	up	correct
ALGN.US	Align Technology Inc	20210301	567.574	577.8	557.79	565.11	1016041	565.11	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210301	29.03	30.3	27.94	29.2	51400	29.2	up	up	correct
ALGT.US	Allegiant Travel Company	20210301	257.49	258.9699	248.57	252.19	151808	252.19	down	down	correct
ALIM.US	Alimera Sciences Inc	20210301	7.99	8.54	7.63	8.31	34300	8.31	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210301	1.44	1.54	1.43	1.5	297700	1.5	up	up	correct
ALKS.US	Alkermes plc	20210301	19.2	19.605	18.98	19.2	793877	19.2
ALLK.US	Allakos Inc	20210301	121.27	127.05	117.44	118.29	309400	118.29	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20210301	35.85	37.07	35.52	36.5	830000	36.5	up	down	incorrect
ALLT.US	Allot Ltd	20210301	15.08	16.0299	14.94	15.91	245599	15.91	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210301	1.73	1.8	1.71	1.74	670100	1.74	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210301	149.36	151.35	147.95	148.75	443294	148.75	down	down	correct
ALOT.US	AstroNova Inc	20210301	11.17	11.4	11.17	11.3	16929	11.3	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20210301	11.8	13.27	11.8	12.96	227200	12.96	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210301	6.34	6.34	5.78	5.99	1585900	5.99	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210301	89.68	94.605	89.43	93.97	325100	93.97	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210301	1.52	1.68	1.52	1.67	1394400	1.67	up	up	correct
ALRS.US	Alerus Financial Corporation	20210301	28.46	29.3	28.21	29.29	23241	28.685	up	up	correct
ALT.US	Altimmune Inc	20210301	16.61	17.07	15.65	16.41	1135400	16.41	down	down	correct
ALTM.US	Altus Midstream Company	20210301	51.66	53.5	49.69	51.62	199642	48.2682	down	down	correct
ALTO.US	Alto Ingredients Inc	20210301	6.55	7.29	6.46	7.14	3545100	7.14	up	up	correct
ALTR.US	Altair Engineering Inc	20210301	63.31	64.41	62.51	63.27	429700	63.27	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210301	11.75	12.34	11.44	12.25	1458600	12.25	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210301	13.33	13.65	12.945	13.52	117600	13.52	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20210301	3.45	3.45	3.02	3.1	446700	3.1	down	up	incorrect
ALVR.US	AlloVir Inc	20210301	38.19	39.85	37.49	38.38	265200	38.38	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210301	80.86	88.55	80.27	87.68	296800	87.68	up	up	correct
ALYA.US	Alithya Group Inc	20210301	2.29	2.38	2.17	2.26	134100	2.26	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210301	18.01	18.17	17.77	18.17	66852	17.9084	up	up	correct
AMAT.US	Applied Materials Inc	20210301	121.18	122.48	119.46	122.25	7008040	121.6175	up	up	correct
AMBA.US	Ambarella Inc	20210301	117.44	120.45	115.09	118.8	622240	118.8	up	up	correct
AMCX.US	AMC Networks Inc	20210301	65.3	72.95	63.7694	71.13	1506232	71.13	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210301	85.365	86.5	83.97	86.39	32746181	86.39	up	up	correct
AMED.US	Amedisys Inc	20210301	258.38	265.61	254.36	255.15	242084	255.15	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210301	25	25.39	24.68	25.32	73888	25.32	up	up	correct
AMGN.US	Amgen Inc	20210301	225.88	227.9289	225.23	227.04	2178149	221.8644	up	up	correct
AMKR.US	Amkor Technology Inc	20210301	24.59	25.1	24.1447	24.71	2270457	24.5749	up	up	correct
AMNB.US	American National Bankshares Inc	20210301	31.87	32.74	31.13	32.74	18339	31.7259	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20210301	50	50.79	48.8879	50.33	18452	33.4645	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20210301	8.75	9.21	8.13	8.75	552800	8.75
AMPGW.US	AmpliTech Group Inc	20210301	2.68	3.65	2.66	2.88	6400	2.88	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210301	17.79	18.03	17.41	17.48	305465	17.48	down	down	correct
AMRK.US	A	20210301	28.51	29.95	28.5	29.8	127179	29.8	up	up	correct
AMRN.US	Amarin Corporation plc	20210301	6.92	6.99	6.17	6.19	15460700	6.19	down	up	incorrect
AMRS.US	Amyris Inc	20210301	14.89	16.18	14.31	15.66	4585800	15.66	up	up	correct
AMSC.US	American Superconductor Corporation	20210301	24.52	26.46	24.39	25.89	261285	25.89	up	up	correct
AMSF.US	AMERISAFE Inc	20210301	58.34	59.94	58.05	58.88	73059	54.1092	up	up	correct
AMST.US	Amesite Inc	20210301	6.19	6.19	5.85	6.04	43700	6.04	down	down	correct
AMSWA.US	American Software Inc	20210301	20.43	20.55	19.9	20.14	196538	19.8578	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20210301	16.63	16.9037	16.41	16.43	54237	16.4019	down	up	incorrect
AMTBB.US	Amerant Bancorp Inc	20210301	12.55	12.7	12.53	12.6	43100	12.6	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210301	48.89	58.99	46.7	56.61	159800	56.61	up	up	correct
AMTX.US	Aemetis Inc	20210301	11	16.39	10.9	14.93	45615200	14.93	up	up	correct
AMWD.US	American Woodmark Corporation	20210301	94.6	97.77	93.9676	96.32	122614	96.32	up	up	correct
AMYT.US	Amryt Pharma plc	20210301	14.32	14.5	14.31	14.43	9800	14.43	up	down	incorrect
AMZN.US	Amazon.com Inc	20210301	3127.89	3149.56	3097.99	3146.14	2733963	3146.14	up	up	correct
ANAB.US	AnaptysBio Inc	20210301	29.1	29.945	27.6	28.05	256200	28.05	down	down	correct
ANAT.US	American National Group Inc	20210301	91.55	93.12	90.74	92.55	36441	90.4735	up	up	correct
ANDE.US	The Andersons Inc	20210301	26.76	26.91	26.21	26.8	155103	26.3345	up	up	correct
ANGI.US	Angi Inc	20210301	15.2	15.77	15.05	15.74	1534336	15.74	up	up	correct
ANGN.US	Angion Biomedica Corp	20210301	21.01	21.5799	18.6018	19.92	308146	19.92	down	up	incorrect
ANGO.US	AngioDynamics Inc	20210301	20.64	21.27	20.3	21.26	186222	21.26	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210301	37.49	39.08	36.9	38.73	82018	38.73	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20210301	29.76	30.76	29.02	30.05	43961	30.05	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210301	5.16	5.29	5.01	5.14	115200	5.14	down	down	correct
ANNX.US	Annexon Inc	20210301	30.02	32.2	28.59	29.91	145000	29.91	down	down	correct
ANPC.US	AnPac Bio	20210301	6.85	7.18	6.64	6.92	41900	6.92	up	up	correct
ANSS.US	ANSYS Inc	20210301	347.39	352.49	345.05	346.11	723931	346.11	down	down	correct
ANTE.US	AirNet Technology Inc	20210301	4.21	4.36	3.88	4.22	511000	4.22	up	up	correct
ANY.US	Sphere 3D Corp	20210301	2.65	2.87	2.622	2.72	546500	2.72	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210301	36.22	38.2	35.8528	37.85	351956	37.85	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210301	20.4	21.26	20.4	21.14	83000	21.14	up	down	incorrect
APA.US	APA Corporation	20210301	20.08	20.34	19.435	19.52	10290886	19.4192	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210301	9.02	9.13	8.55	8.66	248000	8.66	down	down	correct
APEI.US	American Public Education Inc	20210301	29.63	30.47	29.47	29.96	212837	29.96	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210301	6.07	7.96	5.36	6.1	42216800	6.1	up	down	incorrect
API.US	Agora Inc	20210301	63.314	73	63.14	65.93	2094800	65.93	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210301	48.58	50.22	47.24	47.68	640400	47.68	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20210301	22.28	22.8	20.01	20.85	184800	20.85	down	down	correct
APM.US	Aptorum Group Limited	20210301	3.09	3.28	3.08	3.1	166800	3.1	up	up	correct
APOG.US	Apogee Enterprises Inc	20210301	38.09	39.5	38.09	39.29	167495	38.6863	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20210301	3.4	3.5766	3.4	3.5	74187	14	up	up	correct
APPF.US	AppFolio Inc	20210301	166.69	169.92	160.16	161.97	257300	161.97	down	down	correct
APPH.US	AppHarvest Inc	20210301	31.52	32.48	30.4	30.76	750100	30.76	down	down	correct
APPHW.US	AppHarvest Inc	20210301	13.36	13.4597	12.42	12.69	156765	12.69	down	up	incorrect
APPN.US	Appian Corporation	20210301	176.66	187.372	173.485	186.98	639000	186.98	up	down	incorrect
APPS.US	Digital Turbine Inc	20210301	87	95.46	84.25	94.74	6005100	94.74	up	up	correct
APR.US	Apria Inc	20210301	21.72	21.81	20.07	20.44	120631	20.44	down	down	correct
APRE.US	Aprea Therapeutics Inc	20210301	6.15	6.23	5.92	6.03	488300	6.03	down	down	correct
APTO.US	Aptose Biosciences Inc	20210301	3.99	4.08	3.93	4.04	631098	4.04	up	up	correct
APTX.US	Aptinyx Inc	20210301	3.73	3.81	3.61	3.72	289900	3.72	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210301	33.48	33.9	32.26	32.5	43700	32.5	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210301	5.6	5.82	5.41	5.51	119300	5.51	down	down	correct
APYX.US	Apyx Medical Corporation	20210301	10.82	10.85	10.37	10.77	53400	10.77	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210301	7.37	7.63	7.14	7.27	1791200	7.27	down	down	correct
AQMS.US	Aqua Metals Inc	20210301	4.99	5.27	4.922	5.17	2091000	5.17	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210301	4.85	5.345	4.75	5.29	1278500	5.29	up	down	incorrect
ARAV.US	Aravive Inc	20210301	7.21	7.45	6.84	6.85	136539	6.85	down	down	correct
ARAY.US	Accuray Incorporated	20210301	5.1	5.49	5.1	5.46	729095	5.46	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210301	10.245	10.41	10.16	10.17	132400	10.17	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210301	10.29	10.32	10.11	10.22	305300	10.22	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20210301	10.75	10.93	10.62	10.7	104200	10.7	down	down	correct
ARBGW.US	Aequi Acquisition Corp	20210301	1.81	1.81	1.52	1.58	78540	1.58	down	down	correct
ARCB.US	ArcBest Corporation	20210301	60.1	63.46	60	62.73	269087	62.5527	up	up	correct
ARCC.US	Ares Capital Corporation	20210301	18.6	18.81	18.4	18.42	2401940	16.9754	down	down	correct
ARCE.US	Arco Platform Limited	20210301	35.85	35.85	33.65	34.6	219100	34.6	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210301	53.75	55.8	53.14	54.64	899915	54.64	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210301	6.35	6.52	6.31	6.34	18900	6.34	down	down	correct
ARDX.US	Ardelyx Inc	20210301	6.64	6.9	6.5116	6.87	652208	6.87	up	up	correct
AREC.US	American Resources Corporation	20210301	5.49	5.53	4.93	5.05	3041600	5.05	down	down	correct
ARGO.US	PA	20210301	26.13	26.2991	26.13	26.24	35485	25.8278	up	up	correct
ARGX.US	argenx SE	20210301	335.66	342.85	334.07	340.53	117300	340.53	up	up	correct
ARKO.US	Arko Corp	20210301	9.3	9.7	9.3	9.47	365963	9.47	up	up	correct
ARKOW.US	Arko Corp	20210301	1.95	2.13	1.8725	1.92	45656	1.92	down	down	correct
ARKR.US	Ark Restaurants Corp	20210301	18.44	19.08	18.22	18.98	24500	18.98	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210301	6.05	6.28	6	6.1	425610	5.8193	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210301	81.57	81.84	79.96	80.08	420100	80.08	down	down	correct
AROW.US	Arrow Financial Corporation	20210301	32.03	32.44	31.875	32.05	22510	31.3793	up	down	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20210301	34.24	35.28	33.73	34.97	350800	34.97	up	down	incorrect
ARRY.US	Array Technologies Inc	20210301	39.8	40.8	38.324	39.9	1615200	39.9	up	up	correct
ARTL.US	Artelo Biosciences Inc	20210301	1.93	2.3	1.9	2.13	2614500	2.13	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210301	0.55	0.55	0.37	0.37	38702	0.37	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20210301	37.77	37.77	37.1	37.54	8728	36.8133	down	down	correct
ARTW.US	Art's	20210301	3.15	3.28	3.07	3.12	90000	3.12	down	down	correct
ARVL.US	Arrival	20210301	25.08	25.72	23.55	24.07	1121138	24.07	down	down	correct
ARVN.US	Arvinas Inc	20210301	78.54	79.97	76.57	77.3	413300	77.3	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20210301	81.14	84.45	81.06	83.78	567615	83.78	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210301	11.79	12	11.5	11.55	226600	11.55	down	up	incorrect
ASAXU.US	Astrea Acquisition Corp	20210301	10.11	10.13	10	10.05	567100	10.05	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210301	23.04	23.04	23.04	23.04	0	20.5756
ASLE.US	AerSale Corporation	20210301	10.04	10.42	10.02	10.16	37300	10.16	up	up	correct
ASLEW.US	AerSale Corporation	20210301	2.02	2.09	1.87	1.97	47048	1.97	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210301	6.47	6.75	5.06	5.25	52297800	5.25	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210301	5.149	5.23	5.02	5.05	1844716	5.05	down	up	incorrect
ASML.US	ASML Holding N.V	20210301	572.37	584.36	568.86	583.55	679699	580.3499	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20210301	24.12	24.91	24.03	24.15	661816	24.15	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20210301	10.42	10.535	10.4	10.48	302400	10.48	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210301	10.43	10.47	10.12	10.2	36100	10.2	down	down	correct
ASPU.US	Aspen Group Inc	20210301	9.22	9.81	8.945	9.6	223400	9.6	up	up	correct
ASRT.US	Assertio Holdings Inc	20210301	0.9189	1.05	0.88	0.9926	19505589	3.9704	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20210301	3.75	3.9243	3.69	3.83	204419	3.7589	up	up	correct
ASTC.US	Astrotech Corporation	20210301	2.35	2.39	2.3	2.31	873700	2.31	down	down	correct
ASTE.US	Astec Industries Inc	20210301	69	73.77	68.5697	72.02	228496	71.5472	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210301	14.44	16.1	13.78	15.22	2331300	15.22	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20210301	5.23	5.7	4.97	5.525	190275	5.525	up	up	correct
ASUR.US	Asure Software Inc	20210301	7.95	8.23	7.9	8.11	46032	8.11	up	up	correct
ASYS.US	Amtech Systems Inc	20210301	9.93	10.21	9.866	10.16	247856	10.16	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20210301	4.68	4.78	4.56	4.58	329440	4.2425	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20210301	9.7	9.8	9.315	9.8	62700	9.8	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210301	16.96	16.99	16.2	16.54	635300	16.54	down	down	correct
ATER.US	Aterian Inc	20210301	41.01	45.22	40.01	43.95	968500	43.95	up	up	correct
ATEX.US	Anterix Inc	20210301	43.14	45.49	43.14	44.47	179904	44.47	up	up	correct
ATHA.US	Athira Pharma Inc	20210301	22.06	22.5	21.05	21.4	362000	21.4	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20210301	1.66	1.71	1.6	1.69	242800	1.69	up	up	correct
ATHX.US	Athersys Inc	20210301	2.1	2.18	2.07	2.17	1764400	2.17	up	up	correct
ATIF.US	ATIF Holdings Limited	20210301	1.5	1.52	1.39	1.43	4694100	1.43	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210301	27.13	27.59	25.92	27.1	102600	27.1	down	down	correct
ATLO.US	Ames National Corporation	20210301	23.16	23.23	22.87	23.15	33279	22.426	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210301	0.099	0.112	0.08	0.11	37200	0.11	up	up	correct
ATNF.US	180 Life Sciences Corp	20210301	4.69	4.75	4.56	4.7	587600	4.7	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210301	0.8484	0.92	0.8	0.84	134075	0.84	down	down	correct
ATNI.US	ATN International Inc	20210301	49.17	50.4397	46.37	47.21	90827	46.5046	down	down	correct
ATNX.US	Athenex Inc	20210301	5.45	6.15	5.24	5.46	47879300	5.46	up	up	correct
ATOM.US	Atomera Incorporated	20210301	27.67	28.73	26.82	27.33	921100	27.33	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20210301	2.75	3.12	2.68	2.85	17989600	2.85	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20210301	17.14	17.5	16.72	17.105	636286	17.105	down	up	incorrect
ATRC.US	AtriCure Inc	20210301	66.67	67.61	65.24	66.31	397200	66.31	down	down	correct
ATRI.US	Atrion Corporation	20210301	617.61	644.32	617.61	638.81	7320	631.9992	up	down	incorrect
ATRO.US	Astronics Corporation	20210301	16.44	16.67	16.1	16.445	227438	16.445	up	up	correct
ATRS.US	Antares Pharma Inc	20210301	4.29	4.51	4.29	4.5	1259200	4.5	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210301	26.64	27.21	26.62	26.69	618443	26.69	up	down	incorrect
ATVI.US	Activision Blizzard Inc	20210301	97.09	98.92	96.89	98.72	5135795	98.2443	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20210301	4.97	5.29	4.87	5.18	87700	5.18	up	up	correct
ATXS.US	Astria Therapeutics Inc	20210301	17.58	18.42	17.46	18.12	112383	18.12	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210301	23.85	23.85	21.67	22.908	203800	22.908	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20210301	37.58	37.93	37.08	37.83	200796	37.0127	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210301	26.9	26.9	26.63	26.83	50700	25.6164	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20210301	39.65	40.2	39.4	40.18	5459	39.0822	up	up	correct
AUDC.US	AudioCodes Ltd	20210301	28.75	29.47	28.62	29.27	158414	29.1122	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20210301	8.1001	9.6001	8.1001	8.7601	21239	8.7601	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20210301	14.02	14.49	13.89	14.48	3397700	14.48	up	up	correct
AUTL.US	Autolus Therapeutics plc	20210301	6.65	6.94	6.55	6.86	692000	6.86	up	up	correct
AUTO.US	AutoWeb Inc	20210301	2.59	2.98	2.59	2.82	673700	2.82	up	up	correct
AUUD.US	Auddia Inc	20210301	3.4	3.58	3.26	3.27	566000	3.27	down	down	correct
AUUDW.US	Auddia Inc	20210301	1.09	1.09	0.96	0.9701	7352	0.9701	down	up	incorrect
AUVI.US	Applied UV Inc	20210301	10.05	10.77	9.6	10.3	469200	10.3	up	up	correct
AVAV.US	AeroVironment Inc	20210301	112.96	115.78	111.05	115.45	170188	115.45	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210301	1.24	1.27	1.22	1.26	344700	1.26	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210301	7.02	7.25	6.764	7.01	56100	7.01	down	up	incorrect
AVCTW.US	AVCTW	20210301	1.1	1.1292	1.01	1.03	236349	1.03	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20210301	8.1	8.47	8	8.28	885737	8.28	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210301	8.55	8.64	8.36	8.51	288500	8.51	down	down	correct
AVGO.US	Broadcom Inc	20210301	479.7	490	473.86	489.58	2468239	475.4614	up	up	correct
AVGOP.US	Broadcom Inc	20210301	1514.89	1555	1514.89	1555	25600	1478.839	up	up	correct
AVGR.US	Avinger Inc	20210301	1.68	1.715	1.63	1.68	3119300	1.68
AVID.US	Avid Technology Inc	20210301	19.75	20.9	19.27	20.83	433510	20.83	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20210301	76	76	72.65	73.77	358200	73.77	down	down	correct
AVNW.US	Aviat Networks Inc	20210301	62.35	68.9	62.35	68	321292	34	up	down	incorrect
AVO.US	Mission Produce Inc	20210301	21.17	21.5806	20.45	21.42	87064	21.42	up	up	correct
AVRO.US	AVROBIO Inc	20210301	11.2	11.83	11.2	11.45	985900	11.45	up	down	incorrect
AVT.US	Avnet Inc	20210301	38.99	39.79	38.69	39.44	787891	38.5439	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20210301	3.54	3.743	3.5	3.73	526500	3.73	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210301	13.06	13.319	12.52	12.94	1427000	12.94	down	down	correct
AWH.US	Aspira Women's Health Inc	20210301	7	7.62	6.99	7.57	619800	7.57	up	up	correct
AWRE.US	Aware Inc	20210301	4.44	4.6	4.41	4.52	20500	4.52	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20210301	4.11	4.23	3.89	3.93	318100	3.93	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210301	10.12	10.56	9.99	10.16	199000	10.16	up	up	correct
AXGN.US	AxoGen Inc	20210301	22.58	22.82	21.88	22.6	193700	22.6	up	up	correct
AXLA.US	Axcella Health Inc	20210301	6.26	6.26	5.41	5.69	71000	5.69	down	down	correct
AXNX.US	Axonics Inc	20210301	51.75	54.07	51.41	53.47	1070900	53.47	up	up	correct
AXON.US	Axon Enterprise Inc	20210301	170.74	174.83	167.22	169.65	1053188	169.65	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20210301	67.28	71.74	66.54	69.2	473400	69.2	up	up	correct
AXTI.US	AXT Inc	20210301	13.41	13.8	13.2	13.78	275000	13.78	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20210301	35.95	37.94	35.95	37.06	789768	35.4017	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210301	17.26	18.174	16.9	16.9	15100	16.9	down	down	correct
AYRO.US	Ayro Inc	20210301	7.382	7.49	7.08	7.18	3361923	7.18	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20210301	7.79	8.07	7.7	7.82	257400	7.82	up	up	correct
AZN.US	AstraZeneca PLC	20210301	48.46	48.68	48.08	48.09	11384694	47.7077	down	up	incorrect
AZPN.US	Aspen Technology Inc	20210301	153.38	154.415	152.58	153.66	244816	153.66	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20210301	1.5	1.52	1.45	1.5	62405	15
AZYO.US	Aziyo Biologics Inc	20210301	15.46	15.92	14.45	15.51	24600	15.51	up	up	correct
BAND.US	Bandwidth Inc	20210301	160.34	161.53	152.77	154.13	720100	154.13	down	up	incorrect
BANF.US	BancFirst Corporation	20210301	65.16	66.78	65	66.39	142186	64.9903	up	down	incorrect
BANR.US	Banner Corporation	20210301	52.83	54.28	52.54	53.68	170152	52.5095	up	up	correct
BANX.US	StoneCastle Financial Corp	20210301	20.89	21.2	20.6001	20.7	6456	19.2082	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210301	5.82	6.26	5.78	5.8	39631	5.8	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210301	27.47	27.47	27.35	27.47	1245	27.47
BATRA.US	The Liberty Braves Group	20210301	29.98	30.165	29.39	30.04	38800	30.04	up	up	correct
BATRK.US	The Liberty Braves Group	20210301	29.24	29.73	29	29.71	85400	29.71	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20210301	27.07	28.355	26.9	27.86	3782288	27.86	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20210301	6.4	6.55	6.39	6.42	137900	6.42	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210301	2.49	2.65	2.49	2.56	59400	2.56	up	down	incorrect
BBI.US	Brickell Biotech Inc	20210301	1.32	1.4	1.26	1.34	3415300	1.34	up	up	correct
BBIG.US	Vinco Ventures Inc	20210301	2.85	3.046	2.76	2.88	527200	2.88	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210301	72.47	72.82	69.2	71.91	1166000	71.91	down	down	correct
BBQ.US	BBQ Holdings Inc	20210301	5.79	6.13	5.79	6	4600	6	up	up	correct
BBSI.US	Barrett Business Services Inc	20210301	73.05	73.8626	72.19	73.29	45126	72.1047	up	up	correct
BCAB.US	BioAtla Inc	20210301	54.87	56.99	51.33	52.3	440500	52.3	down	up	incorrect
BCAC.US	Brookline Capital Acquisition Corp	20210301	10.1	10.28	10.1	10.1799	19379	10.1799	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210301	2.5	2.6	2.3	2.3	31700	2.3	down	down	correct
BCBP.US	BCB Bancorp Inc	20210301	13.72	14.29	13.72	14.13	83557	13.6975	up	up	correct
BCDA.US	BioCardia Inc	20210301	3.85	4.09	3.82	3.9	153100	3.9	up	up	correct
BCDAW.US	BioCardia Inc	20210301	1.36	1.52	1.3001	1.3001	1950	1.3001	down	down	correct
BCEL.US	Atreca Inc	20210301	18.01	18.61	17.67	18.35	156900	18.35	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210301	4.2	4.21	4.05	4.15	533476	4.15	down	down	correct
BCML.US	BayCom Corp	20210301	17.28	17.35	17.1	17.13	21100	17.13	down	down	correct
BCOR.US	Blucora Inc	20210301	16.57	17.42	15.8101	17.01	350057	17.01	up	down	incorrect
BCOV.US	Brightcove Inc	20210301	22.18	22.81	22.01	22.75	289740	22.75	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210301	7.7736	7.7888	7.6748	7.7325	3948	7.7325	down	down	correct
BCPC.US	Balchem Corporation	20210301	121.23	122.615	118.84	119.53	76257	119.0641	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210301	11.27	12.08	11.2	11.98	5784571	11.98	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20210301	3.85	3.92	3.61	3.85	2948023	3.85
BCTXW.US	BriaCell Therapeutics Corp	20210301	0.99	1.05	0.811	0.9	31383	0.9	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210301	25.28	26.5	24.8	25.67	107100	25.67	up	up	correct
BCYPU.US	Big Cypress Acquisition Corp	20210301	10.65	10.651	10.51	10.62	5500	10.62	down	down	correct
BDREX.US	BDREX	20210301	9.62	9.62	9.62	9.62	0	1.8965
BDRWX.US	BDRWX	20210301	9.62	9.62	9.62	9.62	0	1.8808
BDSI.US	BioDelivery Sciences International Inc	20210301	4.32	4.36	4.24	4.31	678200	4.31	down	down	correct
BDSX.US	Biodesix Inc	20210301	20.28	20.28	18.26	19.04	131200	19.04	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210301	28.6	29.25	27.75	27.93	195561	27.93	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20210301	92.536	97.33	89.75	95.58	662900	95.58	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210301	49.02	49.84	48.03	49.78	400579	49.78	up	down	incorrect
BEEM.US	Beam Global	20210301	44.34	44.69	40.062	43.7	547000	43.7	down	down	correct
BEEMW.US	Beam Global	20210301	35	37	34.4499	37	7032	37	up	up	correct
BELFA.US	Bel Fuse Inc	20210301	16.7	18.3587	16.59	18.34	2627	18.1174	up	up	correct
BELFB.US	Bel Fuse Inc	20210301	18.27	18.78	17.86	18.64	56603	18.3689	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210301	10.1	10.13	10.01	10.04	119600	10.04	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210301	0.362	0.37	0.347	0.37	375800	0.37	up	down	incorrect
BENEU.US	Benessere Capital Acquisition Corp	20210301	11.02	11.14	10.56	10.91	45100	10.91	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210301	0.915	0.94	0.85	0.92	76300	0.92	up	up	correct
BFC.US	Bank First Corporation	20210301	70.76	71.76	70.315	71.09	10714	69.9328	up	up	correct
BFI.US	BurgerFi International Inc	20210301	15.54	15.76	14.8001	15.3	500266	15.3	down	down	correct
BFIIW.US	BurgerFi International LLC	20210301	3.139	3.2	2.96	3.1899	174720	3.1899	up	down	incorrect
BFIN.US	BankFinancial Corporation	20210301	9.66	9.73	9.57	9.62	36690	9.3607	down	down	correct
BFRA.US	Biofrontera AG	20210301	6.63	6.638	6.384	6.5	51800	6.5	down	down	correct
BFST.US	Business First Bancshares Inc	20210301	22.75	22.845	22.04	22.83	26547	22.5012	up	up	correct
BGCP.US	BGC Partners Inc	20210301	4.55	4.57	4.39	4.46	3976958	4.4241	down	down	correct
BGFDX.US	BGFDX	20210301	24.12	24.12	24.12	24.12	0	23.7931
BGFLX.US	BGFLX	20210301	24.09	24.09	24.09	24.09	0	23.7492
BGFTX.US	BGFTX	20210301	24.04	24.04	24.04	24.04	0	23.73
BGFV.US	Big 5 Sporting Goods Corporation	20210301	13.98	15.13	13.86	14.82	960449	13.4163	up	up	correct
BGFVX.US	BGFVX	20210301	25.11	25.11	25.11	25.11	0	24.785
BGNE.US	BeiGene Ltd	20210301	315	326.97	315	319.39	369200	319.39	up	up	correct
BGRY.US	Berkshire Grey Inc	20210301	12.25	12.35	11.332	11.52	2390100	11.52	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210301	3.1	3.1	2.5	2.58	350400	2.58	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210301	1.33	1.41	1.31	1.34	1573300	1.34	up	up	correct
BHF.US	Brighthouse Financial Inc	20210301	41.1	41.855	40.855	41.26	543500	41.26	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210301	26.2	26.4195	26.19	26.33	19132	25.211	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210301	25.1	25.24	24.9	25.12	91682	23.732	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210301	26.9579	27.2272	26.95	27.06	16222	25.4668	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210301	26.37	26.73	26.37	26.6	23207	25.0362	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210301	10.26	10.26	10.06	10.17	77100	10.17	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20210301	11	11.01	11	11	24000	11
BHSEW.US	Bull Horn Holdings Corp	20210301	1.0099	1.02	0.99	0.99	7827	0.99	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20210301	2.04	2.04	1.92	1.98	338300	1.98	down	down	correct
BIDU.US	Baidu Inc	20210301	303.34	303.9	291.08	295.58	9804887	295.58	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210301	61.41	62.88	61.03	62.69	1684782	62.69	up	up	correct
BIIB.US	Biogen Inc	20210301	274.42	275.645	271.39	273.24	1060208	273.24	down	down	correct
BILI.US	Bilibili Inc	20210301	132.95	145.49	130.532	144.67	7999100	144.67	up	up	correct
BIMI.US	BIMI International Medical Inc	20210301	1.85	1.93	1.76	1.82	1488200	1.82	down	down	correct
BIOC.US	Biocept Inc	20210301	6.19	6.55	6.16	6.46	208400	6.46	up	up	correct
BIOL.US	BIOLASE Inc	20210301	0.96	1.04	0.93	1.01	9610000	1.01	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210301	10.36	10.36	10.23	10.34	57500	10.34	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210301	8.44	8.45	7.99	7.99	20440	7.99	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20210301	6.5	6.69	6.28	6.55	2633669	6.55	up	up	correct
BIVI.US	BioVie Inc	20210301	31	32.28	22.04	24.49	431500	24.49	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210301	57.23	58.38	56.625	58.21	285253	58.21	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210301	3.33	3.38	3.22	3.26	299206	2.9536	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210301	2.26	2.3	2.24	2.29	196502	2.2096	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210301	7.15	7.15	7.1	7.14	11277	6.6877	down	down	correct
BKNG.US	Booking Holdings Inc	20210301	2372.99	2382.3	2300.21	2320.5	359900	2320.5	down	down	correct
BKR.US	Baker Hughes Company	20210301	24.75	25.44	24.66	24.98	11466462	24.4167	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210301	18.0379	18.2	17.7047	18.17	5689	17.5114	up	down	incorrect
BKYI.US	BIO	20210301	4.08	4.24	4.04	4.2	270400	4.2	up	up	correct
BL.US	BlackLine Inc	20210301	125.41	127.99	123.96	127.6	363400	127.6	up	up	correct
BLBD.US	Blue Bird Corporation	20210301	25.56	26.71	24.68	26.28	284153	26.28	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210301	2.2	2.6	2.2	2.6	900	2.6	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20210301	4.45	4.61	4.28	4.41	268600	4.41	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210301	11.92	13.42	11.8	13.36	519100	13.36	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20210301	15.5	15.7	14.55	15.31	1333500	15.31	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210301	4.23	4.271	3.98	4.17	135792	4.17	down	down	correct
BLDP.US	Ballard Power Systems Inc	20210301	29.27	29.82	28.6	29.79	5336000	29.79	up	up	correct
BLFS.US	BioLife Solutions Inc	20210301	40.16	41.46	39.65	40.68	183600	40.68	up	up	correct
BLI.US	Berkeley Lights Inc	20210301	62.16	62.8	56.87	62.3	2341800	62.3	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210301	3.1	3.15	3.03	3.05	141700	3.05	down	down	correct
BLKB.US	Blackbaud Inc	20210301	70	70.73	69.44	70.42	305995	70.42	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210301	25.36	26.01	24.94	25.9	2116731	25.9	up	up	correct
BLNK.US	Blink Charging Co	20210301	40.4	40.99	38.801	40.56	3161400	40.56	up	up	correct
BLNKW.US	BLNKW	20210301	36.26	36.26	35.18	36.0704	11649	36.0704	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210301	6.56	6.65	6.475	6.55	49300	6.55	down	down	correct
BLRX.US	BioLineRx Ltd	20210301	3.25	3.38	3.11	3.16	931400	3.16	down	down	correct
BLSA.US	BCLS Acquisition Corp	20210301	12.19	12.6	12.05	12.16	87700	12.16	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210301	10.5	10.5	9.9	9.9	38412	9.9	down	up	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20210301	10.43	10.55	10.411	10.5	96500	10.5	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20210301	1.9513	2	1.31	1.36	73472	1.36	down	down	correct
BLU.US	BELLUS Health Inc	20210301	3.84	4.07	3.73	4.03	1519300	4.03	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210301	9.98	9.98	9.98	9.98	0	9.7833
BLUE.US	bluebird bio Inc	20210301	31.3744	32.0486	29.5853	30.0651	3052003	19.4722	down	down	correct
BMBL.US	Bumble Inc	20210301	68.51	74.75	67.5	74.51	3848100	74.51	up	down	incorrect
BMRA.US	Biomerica Inc	20210301	6.36	6.71	6.2382	6.29	114784	6.29	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210301	37.67	38.5	37.47	38.25	29931	37.499	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20210301	78.815	80.5	78.08	79.17	2310448	79.17	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20210301	38.83	39.98	38.17	39.64	75936	38.8935	up	up	correct
BNFT.US	Benefitfocus Inc	20210301	15.51	15.51	15	15.17	259336	15.17	down	down	correct
BNGO.US	Bionano Genomics Inc	20210301	10.04	10.26	9.77	9.84	17677700	9.84	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210301	5.55	6.16	5.55	5.96	37528	5.96	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20210301	36.23	37.85	36.11	37.05	274100	37.05	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20210301	5.31	5.78	5.31	5.71	20200	5.71	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210301	3.26	3.32	2.86	2.92	527100	2.92	down	down	correct
BNTX.US	BioNTech SE	20210301	110	111.45	108.06	110.21	885200	110.21	up	up	correct
BOCH.US	Bank of Commerce Holdings	20210301	10.91	11.1907	10.855	10.95	107225	10.8065	up	up	correct
BOKF.US	BOK Financial Corporation	20210301	88.08	89.845	87.56	89.73	200935	88.2625	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210301	27.17	30.23	27.05	30	239337	30	up	up	correct
BOMN.US	Boston Omaha Corporation	20210301	42.83	46.61	42.715	46.25	237500	46.25	up	up	correct
BOOM.US	DMC Global Inc	20210301	64.58	64.82	61.9027	64.42	247153	64.42	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20210301	3.14	3.2	3.06	3.11	74548	3.11	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20210301	14.79	14.79	14.77	14.77	660	13.1924	down	down	correct
BOXL.US	Boxlight Corporation	20210301	3.08	3.08	2.865	3.03	3543100	3.03	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210301	99.4	101.4644	98.11	100.13	305895	100.13	up	up	correct
BPOP.US	Popular Inc	20210301	68.56	69.265	68.2	69.08	535371	67.5065	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210301	25.35	25.425	25.35	25.42	604	24.3196	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210301	25.39	25.69	25.39	25.639	5318	25.0942	up	up	correct
BPRN.US	The Bank of Princeton	20210301	26.9	27.1175	25.87	26.78	15621	26.3044	down	down	correct
BPTH.US	Bio	20210301	6.58	6.75	6.4	6.46	203000	6.46	down	down	correct
BPTS.US	Biophytis SA	20210301	16.09	16.16	15.1	15.96	9800	15.96	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210301	17.2	17.35	17.11	17.14	2401700	16.9564	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210301	21.9	22.25	21.9	22.16	23200	21.1951	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20210301	23.94	23.94	23.73	23.84	14000	22.7617	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210301	24.38	24.75	24.38	24.6	11200	23.4709	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210301	2.6	2.68	2.42	2.47	851249	2.47	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210301	10.32	10.32	10.2	10.25	30300	10.25	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210301	0.2909	0.2998	0.2808	0.2931	145917	0.2931	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210301	1.23	1.23	1.08	1.1	185662	1.1	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20210301	15.73	15.73	15.15	15.42	3300	15.42	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210301	14.45	14.64	14.37	14.555	256030	14.2255	up	down	incorrect
BRKR.US	Bruker Corporation	20210301	61.89	63.87	61.215	62.51	325679	62.3755	up	up	correct
BRKS.US	Brooks Automation Inc	20210301	85.88	89.41	85.22	89.37	562476	89.0676	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210301	0.43	0.43	0.36	0.36	17702	0.36	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20210301	11.55	11.55	11.55	11.55	200	11.55
BRLIW.US	Brilliant Acquisition Corporation	20210301	0.9	0.945	0.9	0.91	8426	0.91	up	down	incorrect
BROG.US	Brooge Energy Limited	20210301	10.4	10.4	10.4	10.4	0	10.4
BROGW.US	Brooge Energy Limited	20210301	0.99	0.99	0.9899	0.99	3034	0.99
BRP.US	BRP Group Inc	20210301	26.91	28.127	25.533	27.43	196800	27.43	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210301	10.47	10.47	10.29	10.33	137900	10.33	down	down	correct
BRQS.US	Borqs Technologies Inc	20210301	1.683	1.78	1.61	1.73	5055500	1.73	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210301	0.0139	0.0149	0.0119	0.013	39410729	52	down	down	correct
BRY.US	Berry Corporation	20210301	5.12	5.16	4.8	4.9	379380	4.7603	down	down	correct
BSBK.US	Bogota Financial Corp	20210301	9.15	9.17	9.15	9.17	4000	9.17	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210301	21.82	22.3	21.8	21.83	47866	21.4522	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20210301	2.34	2.34	2.34	2.34	100	2.34
BSGM.US	BioSig Technologies Inc	20210301	4.49	4.75	4.453	4.5	144200	4.5	up	up	correct
BSQR.US	BSQUARE Corporation	20210301	5.1	5.44	4.94	5.12	527200	5.12	up	up	correct
BSRR.US	Sierra Bancorp	20210301	24.78	25.6986	24.53	25.3	27843	24.6628	up	down	incorrect
BSVN.US	Bank7 Corp	20210301	16.66	16.8	16.51	16.7	7953	16.3222	up	up	correct
BSY.US	Bentley Systems Incorporated	20210301	45.19	46.62	44.05	44.5	564755	44.3999	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20210301	55.12	56.5	53.56	55.71	259500	55.71	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210301	10.45	10.5	10.33	10.39	608300	10.39	down	up	incorrect
BTAQU.US	Burgundy Technology Acquisition Corporation	20210301	11.297	11.5	11.23	11.35	2400	11.35	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210301	2.09	2.09	1.87	1.9	245301	1.9	down	down	correct
BTB.US	Bit Brother Limited	20210301	4.81	4.89	4.59	4.74	312800	4.74	down	down	correct
BTBT.US	Bit Digital Inc	20210301	16	16.99	15.21	16.55	2053700	16.55	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210301	1.12	1.24	1.1	1.155	179449	11.55	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210301	2.65	3.1	2.6	2.891	574400	2.891	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210301	12.18	12.2	11.605	11.81	215400	11.81	down	down	correct
BTRS.US	BTRS Holdings Inc	20210301	18.4775	18.4775	17.185	17.85	899939	17.85	down	down	correct
BTRSW.US	BTRS Holdings Inc	20210301	6.78	7.03	6.3	6.45	322264	6.45	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210301	13.96	14.1	13.52	13.88	1011891	13.88	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20210301	15.68	15.76	14.975	15.375	27200	15.375	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20210301	4.45	4.5	4.2	4.45	171800	4.45
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210301	3.7	3.77	3.59	3.6	207639	7.2	down	down	correct
BUSE.US	First Busey Corporation	20210301	23.27	23.7295	23.25	23.69	131908	23.0415	up	up	correct
BVS.US	Bioventus Inc	20210301	12.49	13.245	12.21	12.99	183772	12.99	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210301	4.15	4.37	4.11	4.36	297100	4.36	up	up	correct
BWAC.US	Better World Acquisition Corp	20210301	10.45	10.58	10.18	10.18	236600	10.18	down	up	incorrect
BWACU.US	Better World Acquisition Corp	20210301	12	12	11.8	12	2300	12
BWACW.US	Better World Acquisition Corp	20210301	1.7258	1.74	1.56	1.56	183476	1.56	down	down	correct
BWAY.US	BrainsWay Ltd	20210301	8.6	9.02	8.6	8.94	75300	8.94	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210301	14.92	15.78	14.822	15.77	135700	15.77	up	up	correct
BWEN.US	Broadwind Inc	20210301	7.37	7.72	7.16	7.59	367500	7.59	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20210301	25.21	25.61	25.01	25.61	20490	25.1869	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210301	42.33	43.5	41.38	43.02	88000	41.4126	up	down	incorrect
BXRX.US	Baudax Bio Inc	20210301	1.4	1.45	1.37	1.43	2698909	1.43	up	up	correct
BYFC.US	Broadway Financial Corporation	20210301	2.03	2.05	1.98	2.01	272800	2.01	down	down	correct
BYND.US	Beyond Meat Inc	20210301	150	154.54	145.49	147.105	3699746	147.105	down	down	correct
BYRN.US	Byrna Technologies Inc	20210301	15.4	15.4	14.3	14.8	9786	14.8	down	up	incorrect
BYSI.US	BeyondSpring Inc	20210301	13.26	13.65	12.95	13.26	213600	13.26
BZUN.US	Baozun Inc	20210301	46.73	48.8	46.63	48.21	481537	48.21	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20210301	5.52	5.76	5.52	5.68	78300	5.68	up	up	correct
CABA.US	Cabaletta Bio Inc	20210301	11.29	11.8	11.14	11.47	110500	11.47	up	up	correct
CAC.US	Camden National Corporation	20210301	41.25	42.535	41.225	42.15	51212	41.1925	up	up	correct
CACC.US	Credit Acceptance Corporation	20210301	370.37	379.22	369.33	378.48	87907	378.48	up	up	correct
CADCX.US	CADCX	20210301	25.06	25.06	25.06	25.06	0	24.1517
CADE.US	PA	20210301	26.05	26.05	25.75	25.76	13120	24.7921	down	down	correct
CADEX.US	CADEX	20210301	25.14	25.14	25.14	25.14	0	24.2315
CADFX.US	CION Ares Diversified Credit Fund W	20210301	25.31	25.31	25.31	25.31	0	24.4036
CADSX.US	CADSX	20210301	25.21	25.21	25.21	25.21	0	24.3022
CADUX.US	CADUX	20210301	25.26	25.26	25.26	25.26	0	24.3539
CADWX.US	CADWX	20210301	25.17	25.17	25.17	25.17	0	24.2626
CAKE.US	The Cheesecake Factory Incorporated	20210301	55.8	57.1	55.4	55.46	695845	55.46	down	down	correct
CALA.US	Calithera Biosciences Inc	20210301	2.96	3	2.86	2.9	1099400	2.9	down	down	correct
CALB.US	California BanCorp	20210301	15.95	16.271	15.71	16.2	8200	16.2	up	up	correct
CALM.US	Cal	20210301	38.16	38.6	37.81	38.22	325358	38.1856	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210301	29.26	29.56	28.78	29.13	29200	29.13	down	up	incorrect
CAMP.US	CalAmp Corp	20210301	11.46	11.88	11.4	11.82	165993	11.82	up	down	incorrect
CAMT.US	Camtek Ltd	20210301	28.4	29.99	28.35	29.69	356700	29.69	up	up	correct
CAN.US	Canaan Inc	20210301	17.64	22.29	16.91	22.25	35208200	22.25	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210301	6.23	6.48	5.96	6.01	320500	6.01	down	down	correct
CAR.US	Avis Budget Group Inc	20210301	58.67	60.25	57.81	58.25	1576607	58.25	down	down	correct
CARA.US	Cara Therapeutics Inc	20210301	18.47	18.94	18.35	18.91	365126	18.91	up	up	correct
CARE.US	Carter Bankshares Inc	20210301	11.95	12.34	11.89	12.13	47100	12.13	up	up	correct
CARG.US	CarGurus Inc	20210301	26.59	27	26.05	26.41	1168000	26.41	down	down	correct
CARV.US	Carver Bancorp Inc	20210301	10.03	10.59	9.89	10.3	194800	10.3	up	down	incorrect
CASA.US	Casa Systems Inc	20210301	8.59	8.65	8.26	8.49	381100	8.49	down	down	correct
CASH.US	Meta Financial Group Inc	20210301	45.23	45.645	44.79	45.16	223651	44.9845	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20210301	2.59	2.59	2.46	2.54	246800	2.54	down	down	correct
CASS.US	Cass Information Systems Inc	20210301	44	44.65	43.95	44.31	78481	43.2211	up	up	correct
CASY.US	Casey's General Stores Inc	20210301	203.65	205.6	202.73	203.02	172161	201.9862	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210301	2.93	3.07	2.91	3.02	675273	18.12	up	up	correct
CATC.US	Cambridge Bancorp	20210301	78.78	79.01	77.22	78.96	15158	77.3379	up	down	incorrect
CATY.US	Cathay General Bancorp	20210301	38.68	39.72	38.36	39.49	284504	38.8824	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20210301	14.7	14.75	14.275	14.48	10881	14.2265	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210301	6.144	6.24	5.88	6.2	3124174	6.2	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210301	4.9	5.13	4.88	5.11	770400	5.11	up	up	correct
CBFV.US	CB Financial Services Inc	20210301	20.7	20.72	20.32	20.69	8602	20.0538	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210301	6.3	6.47	6.16	6.23	320200	6.23	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210301	5.74	6.08	5.41	5.88	298100	5.88	up	up	correct
CBMB.US	CBM Bancorp Inc	20210301	15	15	14.49	14.49	4407	13.5629	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20210301	16.64	16.64	16.01	16.1	17328	16.0352	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210301	100.07	102.34	98.33	100.32	889390	99.556	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210301	158.06	159.89	156.595	159.32	261791	156.6916	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210301	75.19	76.375	74.47	76.02	401458	71.3604	up	up	correct
CBTX.US	CBTX Inc	20210301	29.63	29.82	29.11	29.75	105442	29.3426	up	up	correct
CCAC.US	WT	20210301	2.24	2.24	1.85	2.08	147446	2.08	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210301	16.41	17.37	16.41	17	45800	15.5009	up	up	correct
CCB.US	Coastal Financial Corporation	20210301	29.31	32.784	29.31	30.28	50600	30.28	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20210301	25.14	25.63	25.045	25.37	35836	24.7653	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210301	43.36	45.01	41.74	42.39	96000	42.39	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210301	32.71	33.62	32.5	33.62	138006	31.4225	up	up	correct
CCEL.US	Cryo	20210301	9.6	9.71	9.6	9.61	1300	9.61	up	down	incorrect
CCEP.US	Coca	20210301	51.66	52.89	51.34	52.55	1017666	51.0175	up	up	correct
CCLFX.US	CCLFX	20210301	10.51	10.51	10.51	10.51	0	9.8874
CCLP.US	CSI Compressco LP	20210301	1.99	2	1.87	1.95	112430	1.9267	down	down	correct
CCMP.US	CMC Materials Inc	20210301	174.49	177.76	172.15	177.72	161115	175.5908	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210301	7.23	7.49	7	7.32	395300	7.32	up	up	correct
CCNE.US	CNB Financial Corporation	20210301	23.65	24.18	23.5	24.1	56621	23.6095	up	up	correct
CCNEP.US	CNB Financial Corporation	20210301	26.48	26.48	26.04	26.14	3900	24.9142	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20210301	60.48	61.48	59.185	60.32	541947	57.6986	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210301	11.25	11.95	11.205	11.86	361603	11.86	up	up	correct
CCXI.US	ChemoCentryx Inc	20210301	68.67	69.34	66.91	68.4	525000	68.4	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20210301	22.19	22.64	19.56	20.2	2346770	20.2	down	up	incorrect
CDAK.US	Codiak BioSciences Inc	20210301	16.66	18.55	16.49	18.39	137400	18.39	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210301	4.09	4.16	3.95	4.06	5925500	4.06	down	down	correct
CDK.US	CDK Global Inc	20210301	51.07	51.9	50.84	51.64	804891	50.955	up	up	correct
CDLX.US	Cardlytics Inc	20210301	132	149.24	132	141.28	933300	141.28	up	up	correct
CDMO.US	Avid Bioservices Inc	20210301	21	21.97	20.6	21.77	769200	21.77	up	down	incorrect
CDNA.US	CareDx Inc	20210301	81.19	87.98	81.19	87.34	850295	87.34	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210301	143.23	147.6	142.13	147.44	2043782	147.44	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20210301	2.3	2.37	2.21	2.29	694200	2.29	down	down	correct
CDW.US	CDW Corporation	20210301	160.1	161.86	158.62	160.57	786835	159.455	up	up	correct
CDXC.US	ChromaDex Corporation	20210301	14.29	16.82	13.13	13.36	7203100	13.36	down	up	incorrect
CDXS.US	Codexis Inc	20210301	23.07	24.13	22.63	23.48	564800	23.48	up	up	correct
CDZI.US	Cadiz Inc	20210301	10.94	11.08	10.93	11.02	78689	11.02	up	up	correct
CECE.US	CECO Environmental Corp	20210301	8.3	8.35	8.14	8.32	111075	8.32	up	up	correct
CEDAX.US	CEDAX	20210301	26.96	26.96	26.96	26.96	0	26.0501
CEDIX.US	Destra International & Event	20210301	26.97	26.97	26.97	26.97	0	19.3295
CEDLX.US	CEDLX	20210301	26.93	26.93	26.93	26.93	0	26.0688
CEDTX.US	CEDTX	20210301	26.89	26.89	26.89	26.89	0	26.071
CELC.US	Celcuity Inc	20210301	14.35	14.89	14.305	14.71	14700	14.71	up	up	correct
CELH.US	Celsius Holdings Inc	20210301	62.8	67.24	62.51	65.43	1001000	65.43	up	up	correct
CELU.US	Celularity Inc	20210301	10.12	10.15	10.07	10.1	347100	10.1	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210301	5.69	5.79	5.39	5.46	644700	5.46	down	down	correct
CENT.US	Central Garden & Pet Company	20210301	45.99	47.59	45.97	47.59	77400	47.59	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20210301	42.05	43.31	41.84	43.25	207471	43.25	up	up	correct
CENX.US	Century Aluminum Company	20210301	14.15	15.49	14.1	15.42	1169562	15.42	up	down	incorrect
CERC.US	Cerecor Inc	20210301	3.54	3.743	3.5	3.73	526500	3.73	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210301	15.23	16.2	15.23	15.87	181577	15.87	up	up	correct
CERN.US	Cerner Corporation	20210301	69.48	70.38	69.48	70.15	4312488	69.3285	up	down	incorrect
CERS.US	Cerus Corporation	20210301	6.49	6.6618	6.29	6.52	3466991	6.52	up	up	correct
CERT.US	Certara Inc	20210301	35.2	36.71	35.15	35.97	383900	35.97	up	up	correct
CETX.US	Cemtrex Inc	20210301	1.95	2.05	1.89	2.01	762400	2.01	up	down	incorrect
CETXP.US	Cemtrex Inc	20210301	2.56	2.56	2.31	2.3101	2252	2.0953	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210301	0.15	0.24	0.1348	0.165	39263	0.165	up	up	correct
CEVA.US	CEVA Inc	20210301	63.93	64.795	62.12	64.31	399402	64.31	up	down	incorrect
CFAC.US	CF Finance Acquisition Corp. III	20210301	10.63	10.6441	10.36	10.42	821596	10.42	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210301	13.55	13.67	13.45	13.64	155600	13.64	up	up	correct
CFBK.US	CF Bankshares Inc	20210301	20.07	20.07	19.2	19.5	3255	19.4008	down	down	correct
CFFI.US	C&F Financial Corporation	20210301	44.48	44.48	42.75	43.5	6277	42.1803	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210301	13.5	13.7	13.395	13.65	399761	12.9638	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210301	10.25	10.41	10.25	10.395	177300	10.395	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210301	10.16	10.28	10.15	10.15	69700	10.15	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20210301	10.56	10.74	10.56	10.61	63600	10.61	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210301	1.6	1.6	1.43	1.45	98800	1.45	down	up	incorrect
CFMS.US	Conformis Inc	20210301	1.05	1.095	1	1.06	4146300	1.06	up	up	correct
CFRX.US	ContraFect Corporation	20210301	5.36	5.428	5.26	5.37	192100	5.37	up	down	incorrect
CFVIU.US	CF Acquisition Corp. VI	20210301	10.28	10.37	10.25	10.3	281300	10.3	up	up	correct
CG.US	The Carlyle Group Inc	20210301	34.99	35.26	34.38	35.14	1191773	34.6167	up	up	correct
CGBD.US	TCG BDC Inc	20210301	12.72	12.87	12.58	12.75	140268	11.4224	up	up	correct
CGC.US	Canopy Growth Corporation	20210301	33.472	35.31	33.3	34.73	3650800	34.73	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210301	24.35	24.35	24.35	24.35	0	23.5998
CGEM.US	Cullinan Oncology Inc	20210301	41.57	50.97	40.7	48.39	457300	48.39	up	down	incorrect
CGEN.US	Compugen Ltd	20210301	9.98	10.26	9.7292	9.97	1904556	9.97	down	down	correct
CGNT.US	Cognyte Software Ltd	20210301	29.16	31.67	29	30.8	718092	30.8	up	up	correct
CGNX.US	Cognex Corporation	20210301	84.41	86.24	83.785	85.2	1278535	85.004	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210301	15.82	16.07	15.75	15.8	18234	14.7468	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210301	8.59	9.54	8.5269	9.51	366178	9.51	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210301	5.62	5.75	5.46	5.5	46400	5.5	down	up	incorrect
CHCO.US	City Holding Company	20210301	76.73	77.87	75.99	77.64	31560	75.8997	up	up	correct
CHDN.US	Churchill Downs Incorporated	20210301	237.79	239.85	233.65	237.55	143493	236.8217	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210301	32.43	32.6804	31.7	31.99	399347	31.99	down	down	correct
CHEK.US	Check	20210301	1.43	1.49	1.381	1.44	2391400	1.44	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210301	14.41	14.81	14.41	14.72	268393	13.7413	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210301	44.45	45.28	44.08	44.67	718886	43.7613	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210301	17.14	18	17.14	17.95	7100	17.95	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210301	22.35	22.35	21.51	22	1100	22	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20210301	19.59	20.2	19.52	20.13	29700	20.13	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210301	110.73	113.34	110.6699	113.03	1759793	113.03	up	up	correct
CHMG.US	Chemung Financial Corporation	20210301	36.26	37.27	35.75	36.48	14995	35.5093	up	up	correct
CHNG.US	Change Healthcare Inc	20210301	23.11	23.11	22.895	23.04	2828300	23.04	down	down	correct
CHNGU.US	Change Healthcare Inc	20210301	77.99	78.03	77.94	78	2900	74.8914	up	up	correct
CHNR.US	China Natural Resources Inc	20210301	2.09	2.13	2.02	2.07	304500	2.07	down	up	incorrect
CHPM.US	CHP Merger Corp	20210301	10.4	10.55	10.2	10.27	59100	10.27	down	down	correct
CHPMU.US	CHP Merger Corp	20210301	11	11.02	11	11.02	1700	11.02	up	down	incorrect
CHPMW.US	CHP Merger Corp	20210301	1.47	1.6	1.381	1.6	68697	1.6	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210301	16.591	16.81	15.92	16.02	1000403	16.02	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210301	91.47	93.09	91.35	92.22	849618	90.2071	up	up	correct
CHSCL.US	CHS Inc	20210301	28.2	28.22	28.01	28.14	15723	26.3891	down	down	correct
CHSCM.US	CHS Inc	20210301	27	27	26.86	26.91	15324	25.3305	down	down	correct
CHSCN.US	CHS Inc	20210301	27.27	27.37	26.97	27.12	15769	25.4502	down	down	correct
CHSCO.US	CHS Inc	20210301	28.18	28.251	28.0101	28.2	15085	26.3249	up	up	correct
CHSCP.US	CHS Inc	20210301	29.28	29.6	29.28	29.45	10813	27.5827	up	down	incorrect
CHTR.US	Charter Communications Inc	20210301	618.39	624.07	610.01	619.68	895343	619.68	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210301	41.74	43.08	40.75	42.49	139987	42.49	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210301	9.97	10.27	9.97	10.16	161573	9.435	up	up	correct
CHX.US	ChampionX Corporation	20210301	21.565	22.83	21.37	22.82	2307700	22.82	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210301	15.37	15.6497	15.35	15.56	428101	14.5229	up	up	correct
CIDM.US	Cinedigm Corp	20210301	1.45	1.5	1.4	1.44	6380800	1.44	down	down	correct
CIGI.US	Colliers International Group Inc	20210301	105.68	106.8	104.03	105.74	44462	105.5862	up	down	incorrect
CIH.US	China Index Holdings Limited	20210301	2.15	2.22	2.12	2.2	116500	2.2	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210301	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210301	98.98	102.31	98.98	101.16	1057178	98.9766	up	up	correct
CIVB.US	Civista Bancshares Inc	20210301	19.87	20.95	19.562	20.8	81049	20.4545	up	down	incorrect
CIZN.US	Citizens Holding Company	20210301	20.24	20.24	19.75	20	5462	19.0163	down	down	correct
CJJD.US	China Jo	20210301	1.13	1.18	1.1	1.15	488600	1.15	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210301	3.34	3.5	3.22	3.32	899800	3.32	down	down	correct
CLAR.US	Clarus Corporation	20210301	17.77	18.59	17.68	18.5	187084	18.4441	up	up	correct
CLBK.US	Columbia Financial Inc	20210301	16.66	16.84	16.51	16.74	222500	16.74	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210301	1.86	1.95	1.81	1.92	2763100	1.92	up	up	correct
CLBT.US	Cellebrite DI	20210301	10.55	10.63	10.44	10.63	200400	10.63	up	down	incorrect
CLDB.US	Cortland Bancorp	20210301	19.79	20	19.26	19.68	13983	19.444	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20210301	27.44	28.5	27.44	28.19	430716	28.19	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210301	4.08	4.15	3.99	4.04	231400	4.04	down	down	correct
CLFD.US	Clearfield Inc	20210301	32.97	35.22	32.97	34.98	194698	34.98	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210301	15.12	15.13	13.723	13.89	123100	13.89	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20210301	4.71	4.81	4.56	4.79	89900	4.79	up	down	incorrect
CLLS.US	Cellectis S.A	20210301	21.81	23.17	21.81	22.69	226712	22.69	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210301	4	4.3	3.89	4.27	489293	4.27	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20210301	13.495	13.94	13.1501	13.8	4743227	13.8	up	up	correct
CLNN.US	Clene Inc	20210301	13.15	13.98	12.94	13.58	102500	13.58	up	up	correct
CLNNW.US	Clene Inc	20210301	1.26	1.34	1.25	1.26	127472	1.26
CLOV.US	Clover Health Investments Corp	20210301	9.97	10.82	9.81	10.37	19560693	10.37	up	up	correct
CLPS.US	CLPS Incorporation	20210301	5.61	5.7	4.58	4.71	3142000	4.71	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210301	24.59	25.55	23.48	23.48	396400	23.48	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210301	1.96	1.98	1.88	1.91	953100	1.91	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210301	10.24	10.27	10.2	10.23	36000	10.23	down	up	incorrect
CLRO.US	ClearOne Inc	20210301	3.27	3.42	3.27	3.37	30500	3.37	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20210301	3.45	3.705	3.3	3.45	489700	3.45
CLSK.US	CleanSpark Inc	20210301	25.27	29.19	25.05	28.46	1891800	28.46	up	up	correct
CLSN.US	Celsion Corporation	20210301	2.14	2.24	2.07	2.15	4759400	2.15	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210301	13.671	14.25	13.1	13.82	1029900	13.82	up	down	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20210301	4.5	4.87	4.18	4.5	104800	4.5
CLVS.US	Clovis Oncology Inc	20210301	6.16	6.41	6.04	6.23	4601600	6.23	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210301	3.096	3.2459	3.096	3.228	28460	3.0563	up	up	correct
CLXT.US	Calyxt Inc	20210301	9.87	9.96	9.57	9.65	133700	9.65	down	down	correct
CMBM.US	Cambium Networks Corporation	20210301	42.83	46.8	42.83	46.5	263600	46.5	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210301	51.27	52.49	51.06	52.26	93908	52.0641	up	down	incorrect
CMCSA.US	Comcast Corporation	20210301	53.22	54.71	52.88	54.45	17369090	53.732	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210301	12.14	12.61	12.14	12.48	24241	12.0459	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20210301	23.53	23.75	23.51	23.51	1313	22.216	down	down	correct
CME.US	CME Group Inc	20210301	202.06	211.59	202.05	209.7	2418599	203.2589	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210301	14.61	14.82	13.96	13.96	933100	13.96	down	down	correct
CMII.US	CM Life Sciences II Inc	20210301	0.03	0.03	0.03	0.03	0	0.03
CMLS.US	Cumulus Media Inc	20210301	9.81	10.01	9.61	10	96000	10	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210301	0.11	0.11	0.11	0.11	0	0.11
CMMB.US	Chemomab Therapeutics Ltd	20210301	61.12	61.44	57.44	60	4515	60	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210301	14.74	14.74	13.31	13.57	17700	13.57	down	up	incorrect
CMPR.US	Cimpress plc	20210301	101.4	102.88	97.59	97.89	142478	97.89	down	down	correct
CMPS.US	COMPASS Pathways plc	20210301	47.83	50.95	47.37	49.86	308453	49.86	up	up	correct
CMRX.US	Chimerix Inc	20210301	9.8	10.09	9.62	9.95	567622	9.95	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210301	27.6	29.18	27.555	28.59	246593	28.2235	up	up	correct
CNBKA.US	Century Bancorp Inc	20210301	94.05	94.45	92.21	93.75	13314	93.3087	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210301	6.86	6.99	6.76	6.89	200100	6.89	up	up	correct
CNDT.US	Conduent Incorporated	20210301	5.51	5.87	5.45	5.86	2560700	5.86	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210301	3.23	3.45	3.19	3.23	1859000	3.23
CNEY.US	CN Energy Group. Inc	20210301	5.5	5.56	5.08	5.11	167800	5.11	down	down	correct
CNFR.US	Conifer Holdings Inc	20210301	3.62	3.76	3.55	3.66	45200	3.66	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210301	24.47	24.5	24.3479	24.3875	2000	22.7773	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210301	12.45	12.45	12.45	12.45	800	12.45
CNOB.US	ConnectOne Bancorp Inc	20210301	24.14	25.23	22.84	24.26	103575	23.9834	up	up	correct
CNRLX.US	CNRLX	20210301	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210301	10.74	10.74	10.74	10.74	0	9.9614
CNSL.US	Consolidated Communications Holdings Inc	20210301	5.33	5.3483	5.16	5.2	489393	5.2	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210301	2.77	2.83	2.7	2.8	265900	2.8	up	up	correct
CNTG.US	Centogene N.V	20210301	11.96	12.88	11.61	12.79	79000	12.79	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210301	181	183	179	183	48000	183	up	down	incorrect
CNTY.US	Century Casinos Inc	20210301	8.3	8.336	8.145	8.15	155054	8.15	down	down	correct
CNXC.US	Concentrix Corporation	20210301	124.89	128.887	123.51	127.75	182100	127.5767	up	up	correct
CNXN.US	PC Connection Inc	20210301	46.39	47.04	45.91	46.91	73036	45.9656	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20210301	1.61	1.69	1.52	1.58	1107900	1.58	down	down	correct
CODA.US	Coda Octopus Group Inc	20210301	7.5	7.9099	7.5	7.66	52500	7.66	up	up	correct
CODX.US	Co	20210301	14.252	14.29	13.06	13.89	1474800	13.89	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210301	25.96	26.5	25.7	25.97	7480	25.0485	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20210301	7.91	8.26	7.84	8.23	443802	8.23	up	up	correct
COHR.US	Coherent Inc	20210301	245.65	248.875	242.355	247.57	327929	247.57	up	up	correct
COHU.US	Cohu Inc	20210301	45.4	46.11	44.13	45.99	409671	45.99	up	down	incorrect
COKE.US	Coca	20210301	262	262.6	252.82	256.9	41183	256.3768	down	up	incorrect
COLB.US	Columbia Banking System Inc	20210301	45.53	45.665	44.49	45.16	543946	44.1943	down	down	correct
COLIU.US	Colicity Inc	20210301	10.5	10.5	10.32	10.32	656600	10.32	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210301	23.36	23.62	22	22.93	810411	22.93	down	down	correct
COLM.US	Columbia Sportswear Company	20210301	104.5	106.01	104.39	105.17	285937	104.1236	up	up	correct
COMM.US	CommScope Holding Company Inc	20210301	14.92	15.39	14.6908	15.21	2043435	15.21	up	up	correct
COMS.US	COMSovereign Holding Corp	20210301	3.92	3.93	3.5	3.55	5167800	3.55	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210301	2	2	1.54	1.7	445343	1.7	down	up	incorrect
CONE.US	CyrusOne Inc	20210301	66.52	67.2181	65.03	65.16	630986	63.7827	down	down	correct
CONN.US	Conn's Inc	20210301	14.51	15.0489	14.22	14.71	366500	14.71	up	up	correct
CONX.US	CONX Corp	20210301	10.38	10.49	10.21	10.24	667600	10.24	down	up	incorrect
CONXU.US	CONX Corp	20210301	10.9	10.93	10.61	10.62	11200	10.62	down	down	correct
CONXW.US	CONX Corp	20210301	2.132	2.15	1.96	2.05	200928	2.05	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20210301	10.56	10.65	10.41	10.5	793600	10.5	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210301	1.51	1.73	1.4	1.55	325000	1.55	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210301	32.43	32.74	31.25	32.49	940300	32.49	up	up	correct
CORE.US	Core	20210301	35.99	37	34.4	36.08	507602	35.7519	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20210301	25.3	25.48	24.76	25.46	660366	25.46	up	up	correct
COST.US	Costco Wholesale Corporation	20210301	335.21	335.9999	331.36	331.77	4656825	329.9077	down	down	correct
COUP.US	Coupa Software Incorporated	20210301	351.66	355.71	344.28	350.99	851400	350.99	down	down	correct
COVAU.US	COVA Acquisition Corp	20210301	10.42	10.44	10.2	10.25	168600	10.25	down	down	correct
COWN.US	Cowen Inc	20210301	35.13	36.6478	34.78	36.21	1036181	35.919	up	up	correct
COWNL.US	Cowen Group Inc	20210301	26.8	26.81	26.6026	26.62	19750	25.2338	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210301	13.88	13.88	13.21	13.5	1400	13.5	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20210301	3.42	3.48	3.36	3.39	30900	3.39	down	down	correct
CPLP.US	Capital Product Partners L.P	20210301	9.59	9.89	9.58	9.72	64205	9.4919	up	up	correct
CPRDX.US	CPRDX	20210301	10.17	10.17	10.17	10.17	0	9.7989
CPREX.US	CPREX	20210301	10.17	10.17	10.17	10.17	0	9.7849
CPRSX.US	CPRSX	20210301	10.18	10.18	10.18	10.18	0	9.8575
CPRT.US	Copart Inc	20210301	110.09	110.745	108.73	109.82	2149620	109.82	down	up	incorrect
CPRTX.US	CPRTX	20210301	10.17	10.17	10.17	10.17	0	9.843
CPRX.US	Catalyst Pharmaceuticals Inc	20210301	4	4.02	3.91	4	794000	4
CPSH.US	CPS Technologies Corporation	20210301	21	21.28	18.81	18.95	1028100	18.95	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210301	31.75	31.75	30.9	31.07	70000	31.07	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20210301	4.2	4.31	4.17	4.29	55000	4.29	up	down	incorrect
CPTAG.US	Capitala Finance Corp	20210301	24.58	24.58	24.58	24.58	1527	23.5589
CPTAL.US	Capitala Finance Corp	20210301	24.38	24.7	24.38	24.69	4778	23.6135	up	up	correct
CPUH.US	UN	20210301	10.85	10.88	10.66	10.74	1028270	10.74	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210301	18.61	18.99	18.6	18.76	141100	17.4192	up	up	correct
CRAI.US	CRA International Inc	20210301	56.96	59.84	56.96	59.46	24128	58.7042	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210301	2.295	2.46	2.23	2.4	8418600	2.4	up	up	correct
CRDF.US	Cardiff Oncology Inc	20210301	10.63	10.83	10.04	10.74	767800	10.74	up	up	correct
CRDFX.US	CRDFX	20210301	24.35	24.35	24.35	24.35	0	23.6008
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210301	24.35	24.35	24.35	24.35	0	23.2154
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210301	4.5	4.5	4.27	4.42	175764	4.42	down	down	correct
CRDLX.US	CRDLX	20210301	24.34	24.34	24.34	24.34	0	23.5918
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210301	24.35	24.35	24.35	24.35	0	23.6008
CREDX.US	CREDX	20210301	10.52	10.52	10.52	10.52	0	10.0584
CREG.US	China Recycling Energy Corporation	20210301	8.95	9.34	8.6	9.12	118700	9.12	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210301	5.12	5.17	4.85	4.98	289648	4.98	down	down	correct
CREX.US	Creative Realities Inc	20210301	2.87	2.9	2.62	2.71	546400	2.71	down	up	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20210301	0.376	0.376	0.25	0.315	1525	0.315	down	down	correct
CRIS.US	Curis Inc	20210301	10.24	10.53	10.01	10.43	1723000	10.43	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210301	4.876	4.876	4.45	4.8	273100	4.8	down	down	correct
CRMD.US	CorMedix Inc	20210301	8.25	10.49	8	9.02	10830430	9.02	up	up	correct
CRMT.US	America's Car	20210301	135.42	139.8	135.42	139.7	18700	139.7	up	up	correct
CRNC.US	Cerence Inc	20210301	115.42	120.95	114.725	117.72	623300	117.72	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210301	4.46	4.57	4.45	4.49	1707300	4.49	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210301	15.66	15.981	15.09	15.69	89900	15.69	up	up	correct
CRON.US	Cronos Group Inc	20210301	10.61	11.17	10.55	11.03	3917000	11.03	up	up	correct
CROX.US	Crocs Inc	20210301	78.54	81.58	77.83	80.53	1055853	80.53	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20210301	127.75	133.33	126.99	130.25	2385000	130.25	up	up	correct
CRSR.US	Corsair Gaming Inc	20210301	36.8	37.65	36.24	36.95	1396700	36.95	up	up	correct
CRTD.US	Creatd Inc	20210301	5.16	5.63	4.9	5.5	474100	5.5	up	up	correct
CRTDW.US	Creatd Inc	20210301	2.1	2.11	2.06	2.0601	3000	2.0601	down	down	correct
CRTO.US	Criteo S.A	20210301	35.25	35.97	33.31	34.87	1348602	34.87	down	down	correct
CRTX.US	Cortexyme Inc	20210301	33.494	36.66	33.475	36.43	297400	36.43	up	up	correct
CRUS.US	Cirrus Logic Inc	20210301	83.18	83.6	82.2101	83.33	839402	83.33	up	up	correct
CRVL.US	CorVel Corporation	20210301	102.71	105.77	102.54	105.64	37100	105.64	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210301	3.61	3.65	3.35	3.38	1403700	3.38	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210301	220.819	223.84	215.86	223.4	2355748	223.4	up	down	incorrect
CRWS.US	Crown Crafts Inc	20210301	7.75	7.75	7.6	7.64	9620	6.9814	down	up	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20210301	0.96	1	0.95	0.95	268211	0.95	down	down	correct
CSBR.US	Champions Oncology Inc	20210301	11.7	11.89	11.6	11.8	17332	11.8	up	down	incorrect
CSCO.US	Cisco Systems Inc	20210301	45.22	46.22	45.22	45.92	17396070	44.9763	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210301	0.96	0.97	0.9	0.91	4530500	0.91	down	down	correct
CSGP.US	CoStar Group Inc	20210301	823.08	830	810.4	815	818688	81.5	down	up	incorrect
CSGS.US	CSG Systems International Inc	20210301	46.2	46.9	46.2	46.43	146946	45.4686	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210301	41.94	42.5054	41.365	41.9	139355	41.9	down	down	correct
CSIQ.US	Canadian Solar Inc	20210301	49.223	50.09	48.3	49.59	1355861	49.59	up	up	correct
CSPI.US	CSP Inc	20210301	9.07	9.07	8.12	8.12	5200	8.12	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210301	16.66	16.89	16.48	16.76	195188	15.7544	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210301	25.58	28.34	25.58	27.46	14400	27.46	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210301	26	26.1	26	26.045	46500	23.7748	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210301	26.9	26.9	26.2001	26.27	7161	24.4096	down	down	correct
CSTE.US	Caesarstone Ltd	20210301	12.84	12.97	12.47	12.84	158236	12.569
CSTL.US	Castle Biosciences Inc	20210301	76.86	82.75	76.85	82.04	282000	82.04	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210301	16.5	16.5	15.9	16.08	48023	15.9418	down	down	correct
CSWC.US	Capital Southwest Corporation	20210301	22.31	22.6	22.12	22.19	219819	20.0838	down	down	correct
CSWI.US	CSW Industrials Inc	20210301	128.23	130.755	126.39	129.31	43254	128.8563	up	up	correct
CSX.US	CSX Corporation	20210301	92.99	93.54	92.4701	92.93	2568258	30.7234	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210301	10.21	10.25	10.14	10.14	186900	10.14	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210301	10.576	10.59	10.55	10.56	110500	10.56	down	up	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20210301	1.67	1.68	1.4	1.5	64600	1.5	down	down	correct
CTAS.US	Cintas Corporation	20210301	329.31	347.88	325.01	344.88	535372	342.538	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210301	41.57	42.09	41.13	41.95	90537	40.4534	up	up	correct
CTG.US	Computer Task Group Incorporated	20210301	8.44	9	8.38	8.9	255700	8.9	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210301	2.4	2.55	2.4	2.52	906900	2.52	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210301	2.5	2.52	2.43	2.49	427600	2.49	down	up	incorrect
CTIC.US	CTI BioPharma Corp	20210301	3.24	3.35	3.22	3.3	402100	3.3	up	up	correct
CTLP.US	Cantaloupe Inc	20210301	10.55	10.69	10.38	10.63	246033	10.63	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210301	8.02	8.49	7.96	8.45	808500	8.45	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20210301	22.52	23.01	22.52	22.82	691881	21.7664	up	up	correct
CTRM.US	Castor Maritime Inc	20210301	1.058	1.07	1.01	1.02	5300233	10.2	down	down	correct
CTRN.US	Citi Trends Inc	20210301	79.23	82.89	79.23	81.5	247652	81.5	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20210301	74.11	75.16	73.81	74.83	3227021	74.1232	up	up	correct
CTSO.US	Cytosorbents Corporation	20210301	9.46	9.81	9.46	9.62	212112	9.62	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210301	2.1	2.27	2.07	2.08	15481800	2.08	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210301	1.3	1.85	1.3	1.38	49183	1.38	up	up	correct
CTXS.US	Citrix Systems Inc	20210301	134.77	138.86	133.79	138.65	1231459	136.7078	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210301	6.1006	6.4832	6.1006	6.3643	47425	5.3615	up	up	correct
CUE.US	Cue Biopharma Inc	20210301	13.59	13.95	13.03	13.35	223700	13.35	down	down	correct
CUEN.US	Cuentas Inc	20210301	3.33	3.33	3.11	3.19	115600	3.19	down	down	correct
CUENW.US	Cuentas Inc	20210301	1.3	1.3	1	1.03	73431	1.03	down	up	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20210301	24.5	24.5	24.5	24.5	0	24.5
CURI.US	CuriosityStream Inc	20210301	18.14	18.94	18.04	18.86	709900	18.86	up	up	correct
CURIW.US	CuriosityStream Inc	20210301	7.42	7.85	7.01	7.5	20982	7.5	up	up	correct
CUTR.US	Cutera Inc	20210301	35.97	35.97	34.4	35.12	121656	35.12	down	down	correct
CVAC.US	CureVac N.V	20210301	95.5	97	94.98	96.18	741600	96.18	up	up	correct
CVBF.US	CVB Financial Corp	20210301	21.92	22.12	21.68	21.98	315326	21.2477	up	up	correct
CVCO.US	Cavco Industries Inc	20210301	216.74	217.52	211.41	216.48	32100	216.48	down	down	correct
CVCY.US	Central Valley Community Bancorp	20210301	17.86	19.51	17.31	18.26	56146	17.9511	up	up	correct
CVET.US	Covetrus Inc	20210301	36.83	36.83	33.81	34.13	1340700	34.13	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210301	9.4	9.77	9.3	9.59	305735	9.59	up	down	incorrect
CVGW.US	Calavo Growers Inc	20210301	76.33	79.7	75.5	79.02	104885	76.8543	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20210301	18.55	19.37	18.26	19.03	82300	19.03	up	up	correct
CVLT.US	Commvault Systems Inc	20210301	64.03	67.1	64.03	67.06	347654	67.06	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210301	17	17.14	17	17.09	8367	16.7507	up	down	incorrect
CVV.US	CVD Equipment Corporation	20210301	5.11	5.56	5.05	5.4	56200	5.4	up	up	correct
CWBC.US	Community West Bancshares	20210301	10.2454	10.2454	10.145	10.22	2890	10.055	down	down	correct
CWBR.US	CohBar Inc	20210301	1.59	1.67	1.553	1.6	362000	1.6	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20210301	13.07	13.84	13.01	13.65	156673	13.3671	up	up	correct
CWST.US	Casella Waste Systems Inc	20210301	58.69	60.63	58.18	60.63	288982	60.63	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20210301	1.12	1.15	1.12	1.15	194700	1.15	up	up	correct
CXDO.US	Crexendo Inc	20210301	6.05	6.1	5.91	6.01	45900	6.01	down	down	correct
CYAD.US	Celyad Oncology SA	20210301	7.62	7.71	7.53	7.53	9300	7.53	down	down	correct
CYAN.US	Cyanotech Corporation	20210301	3.79	3.81	3.7	3.79	13600	3.79
CYBE.US	CyberOptics Corporation	20210301	27.18	27.71	26.91	27.56	48497	27.56	up	up	correct
CYBR.US	CyberArk Software Ltd	20210301	150.18	151.91	147.35	151.9	323200	151.9	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210301	7.09	7.67	6.92	7.47	385100	7.47	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210301	3.94	4	3.84	3.9	187700	3.9	down	up	incorrect
CYRN.US	Cyren Ltd	20210301	0.95	1	0.93	0.96	2863800	0.96	up	down	incorrect
CYRX.US	Cryoport Inc	20210301	60.28	63.52	59.13	62.49	590200	62.49	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210301	8.5	8.89	8.1	8.62	186541	8.62	up	down	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20210301	3.15	3.45	3.15	3.31	2000	3.31	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210301	19.24	20.09	18.771	19.66	1078840	19.66	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20210301	3.2	3.44	3.2	3.24	304719	3.24	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210301	10.3	10.32	10.21	10.24	1535878	10.24	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210301	2.25	2.27	2.05	2.19	178613	2.19	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210301	21.51	21.7844	21.32	21.75	17464	21.0357	up	up	correct
CZR.US	Caesars Entertainment Inc	20210301	96	96.83	93.17	94.06	2808491	94.06	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210301	11.48	11.54	11.47	11.54	7900	11.54	up	up	correct
DADA.US	Dada Nexus Limited	20210301	35.69	37	34.63	36.69	892600	36.69	up	up	correct
DAKT.US	Daktronics Inc	20210301	5.52	5.63	5.42	5.56	172331	5.56	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210301	2.03	2.12	2.013	2.09	7670	7.9583	up	up	correct
DARE.US	Daré Bioscience Inc	20210301	1.94	2.027	1.91	1.99	624200	1.99	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210301	10.34	10.45	10.33	10.4	144900	10.4	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210301	10.82	10.98	10.82	10.925	14375	10.925	up	up	correct
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210301	1.38	1.47	1.22	1.3799	87997	1.3799	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210301	19	19	18.11	18.15	110300	18.15	down	down	correct
DBVT.US	DBV Technologies S.A	20210301	5.4	5.57	5.36	5.46	85109	5.46	up	up	correct
DBX.US	Dropbox Inc	20210301	22.85	23.53	22.85	23.15	7610300	23.15	up	up	correct
DCBO.US	Docebo Inc	20210301	44.08	47.12	43.75	46.88	32300	46.88	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210301	30.09	30.36	29.4	30.28	145914	29.6375	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20210301	24.61	24.93	24.61	24.85	27200	23.8789	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210301	44.69	45.89	43.46	43.97	238800	43.97	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210301	11.15	11.15	10.645	10.69	311800	10.69	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210301	47.84	50.65	47.5	49.46	1393462	49.46	up	down	incorrect
DCTH.US	Delcath Systems Inc	20210301	18.47	20.02	18.01	20.01	78676	20.01	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210301	10.34	10.47	10.11	10.19	203477	10.19	down	down	correct
DDOG.US	Datadog Inc	20210301	96.78	97.9	94.47	97.61	2737200	97.61	up	up	correct
DENN.US	Denny's Corporation	20210301	17.98	18.1684	17.5	17.87	468096	17.87	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210301	1.18	1.18	1.08	1.11	6193400	1.11	down	down	correct
DFH.US	Dream Finders Homes Inc	20210301	23.66	24.18	21.68	22.36	378400	22.36	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210301	10.913	11.5	10.76	10.9	40700	10.9	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210301	11.24	11.24	11.14	11.14	20314	11.14	down	down	correct
DFPHW.US	DFP Healthcare Acquisitions Corp	20210301	2.16	2.275	1.84	1.92	22293	1.92	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210301	4.68	4.87	4.44	4.7	127243	4.7	up	up	correct
DGICA.US	Donegal Group Inc	20210301	13.86	14.52	13.86	14.47	95920	14.0132	up	down	incorrect
DGICB.US	Donegal Group Inc	20210301	12.35	13.01	12.35	13.01	629	12.7683	up	up	correct
DGII.US	Digi International Inc	20210301	23.94	24.48	23.86	24.44	97228	24.44	up	up	correct
DGLY.US	Digital Ally Inc	20210301	2	2.07	1.97	2.05	4000200	2.05	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210301	11.65	12.19	11.44	11.71	129000	11.71	up	up	correct
DHC.US	Diversified Healthcare Trust	20210301	4.66	4.855	4.5	4.67	1442535	4.6475	up	up	correct
DHCNI.US	DHCNI	20210301	20.43	20.87	20.43	20.78	56800	19.8853	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20210301	24.29	24.29	22.11	22.5	31338	22.5	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210301	10.55	10.55	10.43	10.5	238300	10.5	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20210301	146.21	150.91	144.78	150.19	32857	147.6429	up	up	correct
DIOD.US	Diodes Incorporated	20210301	80.3	82.1	79.205	81.94	327827	81.94	up	up	correct
DISCA.US	Discovery Inc	20210301	54.324	58.61	53.67	58.18	11154950	58.18	up	up	correct
DISCB.US	Discovery Inc	20210301	56.22	58.27	56.22	58.27	1100	58.27	up	up	correct
DISCK.US	Discovery Inc	20210301	45.79	48.6	45.28	48.31	5240323	48.31	up	up	correct
DISH.US	DISH Network Corporation	20210301	31.98	32.97	31.47	32.84	3242378	32.84	up	up	correct
DJCO.US	Daily Journal Corporation	20210301	349.02	349.02	345	347.9	2300	347.9	down	down	correct
DKNG.US	DraftKings Inc	20210301	63.48	68.9	63.25	68.72	35787200	68.72	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210301	10.54	10.54	10.36	10.37	234600	10.37	down	down	correct
DLHC.US	DLH Holdings Corp	20210301	10.2	10.65	10.2	10.65	13400	10.65	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210301	4.7	4.98	4.7	4.92	80600	4.92	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20210301	14.19	14.64	14.11	14.51	147200	14.51	up	down	incorrect
DLTR.US	Dollar Tree Inc	20210301	98.8	100.38	98.5	99.23	1890006	99.23	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210301	9.5	9.6976	9.21	9.31	180600	9.31	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20210301	14.98	14.98	14.42	14.55	28750	13.5271	down	down	correct
DMRC.US	Digimarc Corporation	20210301	36.94	39.77	36.94	38.85	103275	38.85	up	up	correct
DMTK.US	DermTech Inc	20210301	69.76	71.42	68.625	69.49	834700	69.49	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210301	71.55	71.55	64.08	64.66	1060800	64.66	down	up	incorrect
DOCU.US	DocuSign Inc	20210301	233.37	240.93	229.37	238.56	5139300	238.56	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210301	2.02	2.1	1.965	2.03	1048900	2.03	up	up	correct
DOMO.US	Domo Inc	20210301	64.84	68.5	64.435	68.18	325100	68.18	up	down	incorrect
DOOO.US	BRP Inc	20210301	73.72	76.88	73.72	75.57	61576	75.2975	up	up	correct
DORM.US	Dorman Products Inc	20210301	101.1	104	99.85	102.92	140415	102.92	up	up	correct
DOX.US	Amdocs Limited	20210301	76.72	77.57	76.45	77.27	657106	75.8504	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210301	14.96	15.505	14.78	15.25	2242100	15.25	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210301	10.95	11.25	10.5	10.85	110217	10.85	down	down	correct
DRIO.US	DarioHealth Corp	20210301	27.55	29.9	27.16	27.17	163700	27.17	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210301	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210301	29.8592	29.8592	28.27	28.88	1378289	28.88	down	down	correct
DRRX.US	DURECT Corporation	20210301	2.21	2.3	2.17	2.23	1598700	2.23	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210301	2.28	2.5	2.22	2.47	117800	2.47	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210301	29.21	30	28.95	29.08	272690	29.08	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210301	10.45	10.5	10.22	10.24	148200	10.24	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210301	10.662	11.6	10.662	11.43	2000	11.43	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20210301	2.55	2.55	2.4	2.5	38137	2.5	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210301	59.77	60.9	59.53	60.86	83539	60.86	up	up	correct
DSKE.US	Daseke Inc	20210301	5.65	5.8	5.64	5.73	231400	5.73	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210301	0.1835	0.21	0.1815	0.209	110762	0.209	up	up	correct
DSP.US	Viant Technology Inc	20210301	50.98	55.99	50.98	52.73	280124	52.73	up	up	correct
DSPG.US	DSP Group Inc	20210301	15.73	15.96	15.64	15.87	100411	15.87	up	down	incorrect
DSWL.US	Deswell Industries Inc	20210301	3.76	4	3.64	3.69	49533	3.534	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210301	3.75	3.97	3.7	3.74	190100	3.74	down	down	correct
DTIL.US	Precision BioSciences Inc	20210301	12.48	13.02	12.1	12.87	1067500	12.87	up	up	correct
DTSS.US	Datasea Inc	20210301	3.62	3.68	3.525	3.63	37600	3.63	up	up	correct
DTST.US	Data Storage Corporation	20210301	0.31	0.37	0.29	0.35	138800	0.35	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210301	10.09	10.12	10	10.02	422500	10.02	down	up	incorrect
DUNEU.US	Dune Acquisition Corporation	20210301	10.74	10.78	10.62	10.62	139100	10.62	down	up	incorrect
DUNEW.US	Dune Acquisition Corporation	20210301	1.3801	1.43	1.31	1.31	97930	1.31	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210301	7.48	7.59	7.31	7.57	85200	7.57	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210301	6.14	6.4	6.12	6.31	38400	6.31	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210301	9.15	9.19	8.67	8.9	3523300	8.9	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210301	3.5	3.5	3.5	3.5	500	3.5
DWSN.US	Dawson Geophysical Company	20210301	2.87	2.92	2.77	2.8	146100	2.8	down	down	correct
DXCM.US	DexCom Inc	20210301	400.4	401.99	392.985	396.67	716961	396.67	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210301	0.7	0.7	0.67	0.7	124500	0.7
DXPE.US	DXP Enterprises Inc	20210301	30.87	31.42	30.22	30.45	46000	30.45	down	down	correct
DXYN.US	The Dixie Group Inc	20210301	5.46	6	5.46	5.55	356784	5.55	up	up	correct
DYAI.US	Dyadic International Inc	20210301	5.41	5.54	5.37	5.4	144000	5.4	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210301	18.83	18.83	17.63	17.71	442548	17.71	down	down	correct
DYNT.US	Dynatronics Corporation	20210301	1.51	1.51	1.37	1.38	1579500	1.38	down	down	correct
DZSI.US	DZS Inc	20210301	17.71	18.11	17.09	18	257200	18	up	up	correct
EA.US	Electronic Arts Inc	20210301	134.84	137.86	134.76	137.27	2867594	136.5912	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20210301	10.32	10.34	10.16	10.2	30900	10.2	down	down	correct
EAR.US	Eargo Inc	20210301	59.89	62.63	56.19	56.71	229900	56.71	down	down	correct
EAST.US	Eastside Distilling Inc	20210301	1.76	1.98	1.76	1.87	184700	1.87	up	up	correct
EBAY.US	eBay Inc	20210301	57.102	58.7	56.53	58.48	6154507	58.0194	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210301	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210301	17.79	17.945	17.56	17.81	509900	17.5416	up	up	correct
EBIX.US	Ebix Inc	20210301	24.98	25.86	24.46	25.76	707551	25.5639	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210301	22.23	22.99	21.95	22.93	39991	22.5776	up	up	correct
EBON.US	Ebang International Holdings Inc	20210301	7.58	8.19	7.2	7.98	20815600	7.98	up	down	incorrect
EBSB.US	Meridian Bancorp Inc	20210301	17.19	17.39	17	17.26	108225	17.0021	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210301	29.79	30.55	29.1833	30.55	20386	30.0956	up	up	correct
ECHO.US	Echo Global Logistics Inc	20210301	28.42	29.3	28.18	28.9	130931	28.9	up	up	correct
ECOL.US	US Ecology Inc	20210301	39	39.705	37.75	38.95	197772	38.95	down	down	correct
ECOLW.US	US Ecology Inc	20210301	7.25	7.9	7.25	7.9	1579	7.9	up	up	correct
ECOR.US	electroCore Inc	20210301	2.87	3.63	2.6	2.64	140303500	2.64	down	down	correct
ECPG.US	Encore Capital Group Inc	20210301	34.33	34.3613	33.5	33.93	335165	33.93	down	down	correct
EDAP.US	EDAP TMS S.A	20210301	9.37	9.59	8.8	8.81	232400	8.81	down	down	correct
EDIT.US	Editas Medicine Inc	20210301	44.22	47.94	44.07	46.89	2310300	46.89	up	up	correct
EDRY.US	EuroDry Ltd	20210301	7.63	7.76	7.45	7.45	14800	7.45	down	down	correct
EDSA.US	Edesa Biotech Inc	20210301	5.65	5.81	5.41	5.69	264300	5.69	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210301	3.5	3.564	3.4	3.41	41400	3.41	down	up	incorrect
EDUC.US	Educational Development Corporation	20210301	15.88	16.39	15.6101	16.11	12651	15.6633	up	up	correct
EEFT.US	Euronet Worldwide Inc	20210301	153.72	155.33	151.13	153.14	147576	153.14	down	down	correct
EFOI.US	Energy Focus Inc	20210301	5.31	5.79	5.17	5.64	802154	5.64	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20210301	44.11	44.83	43.1	44.72	148632	44.0139	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20210301	10	10	9.95	9.95	4532	9.95	down	up	incorrect
EGAN.US	eGain Corporation	20210301	11.77	11.8	11.31	11.57	220900	11.57	down	down	correct
EGBN.US	Eagle Bancorp Inc	20210301	50.1	50.46	49.32	50.29	92558	49.3978	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20210301	29.63	30.7966	28.66	29.17	44907	27.7104	down	up	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20210301	5.859	5.96	5.6	5.651	183510	5.651	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210301	44.85	45.94	44.4	45.38	155338	45.38	up	up	correct
EH.US	EHang Holdings Limited	20210301	49.1	53.8	48.1	50.08	3447500	50.08	up	up	correct
EHTH.US	eHealth Inc	20210301	58.75	59.75	57.51	58.43	876483	58.43	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210301	10.33	10.63	10.33	10.47	120200	10.47	up	up	correct
EIOAX.US	EIOAX	20210301	9.61	9.61	9.61	9.61	0	9.4202
EIOMX.US	EIOMX	20210301	9.52	9.52	9.52	9.52	0	9.2854
EJFAU.US	EJF Acquisition Corp	20210301	10.2	10.2	10.05	10.1	447300	10.1	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210301	7.31	7.53	6.91	7.04	259900	7.04	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210301	16.3	16.47	15.33	15.35	35200	15.35	down	down	correct
ELMS.US	Forum Merger III Corp	20210301	10.67	10.77	10.34	10.77	1172433	10.77	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210301	11.49	11.49	11.11	11.48	9600	11.48	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210301	4.6	4.9	4.08	4.3	316356	4.3	down	down	correct
ELSE.US	Electro	20210301	5.3	5.83	5.28	5.61	57800	5.61	up	up	correct
ELTK.US	Eltek Ltd	20210301	5.94	6.12	5.47	5.74	28800	5.74	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20210301	6.25	6.84	6.25	6.62	1035900	6.62	up	up	correct
EMCF.US	Emclaire Financial Corp	20210301	27.67	27.67	26.5	26.96	1369	26.1209	down	down	correct
EMKR.US	EMCORE Corporation	20210301	6.99	7.39	6.92	7.33	1040691	7.33	up	down	incorrect
EML.US	The Eastern Company	20210301	25.6	26.19	24.5	26.19	14288	25.8871	up	up	correct
ENDP.US	Endo International plc	20210301	7.86	8.13	7.3801	7.51	4483676	7.51	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210301	10.3	10.37	10.17	10.29	178400	10.29	down	down	correct
ENG.US	ENGlobal Corporation	20210301	5.47	5.68	5.28	5.46	801400	5.46	down	down	correct
ENJYW.US	Enjoy Technology Inc	20210301	1.8	1.85	1.66	1.7	101700	1.7	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20210301	16.2	16.375	14.6	14.89	343412	14.89	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210301	10.61	10.7	10.53	10.55	364400	10.55	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20210301	3.68	3.69	3.58	3.64	64800	3.64	down	down	correct
ENPH.US	Enphase Energy Inc	20210301	179.98	186.77	177	186.45	2699570	186.45	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210301	14.41	15.85	13.36	13.66	6891	13.66	down	down	correct
ENSG.US	The Ensign Group Inc	20210301	83.22	83.47	81.6705	83.22	180618	83.0116
ENTA.US	Enanta Pharmaceuticals Inc	20210301	49.58	50.33	48.32	49.73	172161	49.73	up	up	correct
ENTG.US	Entegris Inc	20210301	106.61	109.81	106	109.65	697174	109.4357	up	down	incorrect
ENTX.US	Entera Bio Ltd	20210301	1.7	1.704	1.561	1.59	233300	1.59	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210301	0.25	0.2501	0.24	0.24	7960	0.24	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210301	3.53	3.682	3.46	3.61	786600	3.61	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210301	10.75	10.99	10.749	10.89	449700	10.89	up	up	correct
EOLS.US	Evolus Inc	20210301	12.57	12.8	12.2	12.51	765800	12.51	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20210301	22.3	22.45	20.767	21.08	641300	21.08	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210301	9.3	9.79	8.44	9.1	33800	9.1	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210301	45.54	45.61	44.19	44.4	396997	44.4	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210301	12	12	10	10.0001	49578	10.0001	down	up	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20210301	10.44	10.6	10.35	10.48	147700	10.48	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20210301	1.46	1.84	1.35	1.5	49141	1.5	up	up	correct
EPIX.US	ESSA Pharma Inc	20210301	27.1	28.1	26.75	26.95	362700	26.95	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210301	4	4	3.82	3.92	11700	3.92	down	down	correct
EPZM.US	Epizyme Inc	20210301	9.54	9.86	9.49	9.78	888588	9.78	up	up	correct
EQ.US	Equillium Inc	20210301	7.27	7.73	7.16	7.47	215300	7.47	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20210301	26.73	27	26.23	26.6	30990	26.4756	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210301	649.32	658.6923	641.995	648.26	935062	641.0918	down	down	correct
EQOS.US	Diginex Limited	20210301	12.56	13.38	12.25	12.93	533800	12.93	up	up	correct
ERES.US	East Resources Acquisition Company	20210301	10.19	10.28	10.14	10.17	36600	10.17	down	down	correct
ERESU.US	East Resources Acquisition Company	20210301	10.93	10.96	10.88	10.94	6000	10.94	up	up	correct
ERESW.US	East Resources Acquisition Company	20210301	1.68	1.68	1.37	1.4	67251	1.4	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210301	12.67	12.835	12.6501	12.79	4541131	12.5448	up	up	correct
ERIE.US	Erie Indemnity Company	20210301	244	250.09	242.435	248.35	74099	244.4849	up	up	correct
ERII.US	Energy Recovery Inc	20210301	17.99	18.33	17.87	18.27	674000	18.27	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210301	8.6	8.85	8.6	8.84	7300	8.84	up	up	correct
ESBK.US	Elmira Savings Bank	20210301	16	16	14.6102	15.35	4070	14.7853	down	up	incorrect
ESCA.US	Escalade Incorporated	20210301	20.19	21.0136	20.19	20.86	37023	20.3201	up	up	correct
ESEA.US	Euroseas Ltd	20210301	7.18	7.77	7.17	7.34	74200	7.34	up	up	correct
ESGR.US	Enstar Group Limited	20210301	218	234.37	218	234.37	75100	234.37	up	up	correct
ESGRO.US	Enstar Group Limited	20210301	26.6	26.92	26.42	26.5377	7272	25.2905	down	down	correct
ESGRP.US	Enstar Group Limited	20210301	27.66	27.72	27.41	27.51	9088	26.2993	down	down	correct
ESLT.US	Elbit Systems Ltd	20210301	130.69	134.28	130.57	133.37	30343	131.7429	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210301	28.41	28.72	27.5	28.52	679636	28.52	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210301	22.89	22.952	22.41	22.775	9100	22.775	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210301	16.09	16.451	15.925	16.39	19969	15.9256	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210301	10.015	10.018	10	10	73900	10	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20210301	0.3602	0.38	0.3601	0.37	112255	0.37	up	down	incorrect
ESSCU.US	East Stone Acquisition Corporation	20210301	10.54	10.655	10.54	10.655	300	10.655	up	up	correct
ESSCW.US	East Stone Acquisition Corporation	20210301	0.4651	0.47	0.43	0.4312	112513	0.4312	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210301	69.13	71.76	69.13	69.78	177200	69.78	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210301	7.95	8.0497	7.85	7.88	51351	7.7341	down	down	correct
ET.US	PE	20210301	22.69	22.8054	22.54	22.7	45880	22.2701	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210301	10.23	10.26	10.1	10.15	549400	10.15	down	up	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210301	10.788	10.788	10.65	10.65	9300	10.65	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20210301	1.88	1.94	1.75	1.75	202157	1.75	down	down	correct
ETNB.US	89bio Inc	20210301	25.11	25.5	24.27	24.7	54400	24.7	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210301	8.06	8.28	7.92	8.15	125800	8.15	up	up	correct
ETSY.US	Etsy Inc	20210301	224.57	248.45	223.65	244.58	6681210	244.58	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210301	2.77	2.81	2.69	2.74	172100	2.74	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210301	10.42	10.88	10.32	10.35	11600	10.35	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210301	11	11.1	11	11.05	11900	11.05	up	up	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210301	1.95	1.95	1.7244	1.76	7233	1.76	down	up	incorrect
EUSGU.US	European Sustainable Growth Acquisition Corp	20210301	10.56	10.69	10.51	10.55	504100	10.55	down	down	correct
EVBG.US	Everbridge Inc	20210301	156.49	160.235	151.65	158.34	508700	158.34	up	down	incorrect
EVER.US	EverQuote Inc	20210301	50.5	50.5	48.95	49.57	406700	49.57	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210301	4.08	4.09	3.81	3.84	1882500	3.84	down	down	correct
EVGN.US	Evogene Ltd	20210301	6.1	6.38	5.95	6.18	1270100	6.18	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210301	16.79	16.8	14.91	15.48	1445438	15.48	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210301	3.8	4.1	3.7	3.93	235850	3.93	up	up	correct
EVK.US	Ever	20210301	3.35	3.55	3.3	3.43	102957	3.43	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20210301	12.3	12.91	11.6	12.06	232700	12.06	down	down	correct
EVLV.US	Newhold Investment Corp	20210301	10.36	10.36	10.23	10.23	10448	10.23	down	down	correct
EVOJU.US	Evo Acquisition Corp	20210301	10.08	10.155	10.08	10.1	102600	10.1	up	up	correct
EVOK.US	Evoke Pharma Inc	20210301	3.07	3.14	2.92	3.04	380000	3.04	down	down	correct
EVOL.US	Evolving Systems Inc	20210301	2.83	3.02	2.81	3.01	85000	3.01	up	up	correct
EVOP.US	EVO Payments Inc	20210301	26.07	26.5	25.27	25.65	266100	25.65	down	down	correct
EWBC.US	East West Bancorp Inc	20210301	74.5	74.95	73.13	74.67	706547	73.7102	up	up	correct
EXAS.US	Exact Sciences Corporation	20210301	136.79	140.85	135.92	140.21	1385566	140.21	up	up	correct
EXC.US	Exelon Corporation	20210301	39.04	39.88	39	39.31	5352471	38.0113	up	up	correct
EXEL.US	Exelixis Inc	20210301	21.86	22.47	21.64	22.3	1504300	22.3	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20210301	85.62	85.68	83.94	85.14	125504	85.14	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20210301	92.62	94.31	92.115	93.75	836614	92.8882	up	up	correct
EXPE.US	Expedia Group Inc	20210301	164	165.75	159.45	161.24	3277285	161.24	down	down	correct
EXPI.US	eXp World Holdings Inc	20210301	62.6731	66.42	61.27	65.57	1288588	65.4585	up	up	correct
EXPO.US	Exponent Inc	20210301	97.9	98.14	96.43	97.81	147058	97.0519	down	down	correct
EXTR.US	Extreme Networks Inc	20210301	9.35	9.53	9.21	9.51	919600	9.51	up	down	incorrect
EYE.US	National Vision Holdings Inc	20210301	47.87	49.72	47.87	49.43	948600	49.43	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210301	5.58	5.9	5.54	5.65	43500	5.65	up	down	incorrect
EYEN.US	Eyenovia Inc	20210301	6.17	6.18	5.96	5.96	91200	5.96	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210301	1.8	2.06	1.79	1.87	1409905	1.87	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210301	0.3705	0.41	0.3402	0.3958	20277	0.3958	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210301	11.57	12.75	11.24	12.25	210500	12.25	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20210301	7.63	7.747	7.401	7.5	103500	7.5	down	down	correct
EZPW.US	EZCORP Inc	20210301	4.88	4.97	4.87	4.94	290255	4.94	up	down	incorrect
FAMI.US	Farmmi Inc	20210301	1.38	1.41	1.33	1.39	319400	1.39	up	down	incorrect
FANG.US	Diamondback Energy Inc	20210301	70.96	74.47	70.42	73.66	3160082	72.145	up	up	correct
FANH.US	Fanhua Inc	20210301	13.55	14.97	13.5	14.54	142477	13.6397	up	up	correct
FARM.US	Farmer Bros. Co	20210301	7.81	8.6	7.81	8.52	449612	8.52	up	up	correct
FARO.US	FARO Technologies Inc	20210301	94.41	96.8	93.82	96.1	115788	96.1	up	up	correct
FAST.US	Fastenal Company	20210301	46.4416	48.79	46.4416	48.47	5229576	47.7211	up	up	correct
FAT.US	FAT Brands Inc	20210301	8.61	10.1683	8.61	10.075	106926	9.6147	up	up	correct
FATBP.US	FAT Brands Inc	20210301	20	20.14	19.506	19.61	8200	18.1311	down	down	correct
FATBW.US	FAT Brands Inc	20210301	4.74	5.5	4.74	5.5	79574	5.5	up	up	correct
FATE.US	Fate Therapeutics Inc	20210301	92.4	97.89	92	96.61	867382	96.61	up	up	correct
FB.US	Meta Platforms Inc.	20210301	260.82	266.65	257.9039	264.91	22157260	264.91	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20210301	3.75	3.92	3.74	3.88	455900	3.88	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210301	22.25	22.5	22.25	22.5	10356	20.8375	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20210301	22.64	22.95	22.5108	22.77	18508	22.3411	up	down	incorrect
FBMS.US	The First Bancshares Inc	20210301	32.84	33.53	32.26	33.53	29499	33.1586	up	up	correct
FBNC.US	First Bancorp	20210301	41.18	41.18	40.31	41.02	87117	40.2689	down	down	correct
FBRX.US	Forte Biosciences Inc	20210301	28.98	30.38	28.95	29.71	166000	29.71	up	up	correct
FCAP.US	First Capital Inc	20210301	50.9	50.9	49.1	49.89	3870	48.7569	down	down	correct
FCBC.US	First Community Bankshares Inc	20210301	26.35	27.03	26.09	26.95	49944	26.2852	up	up	correct
FCCO.US	First Community Corporation	20210301	17.93	18.25	17.67	17.98	13031	17.652	up	up	correct
FCCY.US	1st Constitution Bancorp	20210301	18.12	18.3567	17.4	17.6	18242	17.3572	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20210301	18.2	18.7	17.36	18.69	21782700	18.69	up	up	correct
FCFS.US	FirstCash Inc	20210301	64.48	65.22	63.46	64.9	186529	64.1802	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20210301	756.12	780.3	751.54	777.98	55195	776.2051	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210301	26.07	26.25	26.07	26.2	8300	25.2343	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210301	3.94	4.02	3.94	3.99	15600	3.6443	up	up	correct
FCREX.US	FCREX	20210301	13.47	13.47	13.47	13.47	0	12.7714
FCRIX.US	FCRIX	20210301	13.51	13.51	13.51	13.51	0	12.7771
FCRUX.US	FCRUX	20210301	13.44	13.44	13.44	13.44	0	13.44
FCUV.US	Focus Universal Inc. Common Stock	20210301	4.25	4.25	4.25	4.25	0	4.25
FDBC.US	Fidelity D & D Bancorp Inc	20210301	52.4	56.5	51.95	54.49	6214	53.5446	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210301	44.66	44.66	41.81	43.09	155800	43.09	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20210301	15.575	15.575	15.06	15.18	286826	13.8344	down	down	correct
FDUSG.US	FDUSG	20210301	25.6	25.705	25.35	25.705	2800	24.7041	up	down	incorrect
FDUSZ.US	Fidus Investment Corporation	20210301	25.37	25.37	25.3	25.3	700	24.2022	down	down	correct
FECAX.US	FECAX	20210301	26	26	26	26	0	24.3475
FEIM.US	Frequency Electronics Inc	20210301	11.77	12.05	11.77	12	2700	12	up	up	correct
FELE.US	Franklin Electric Co. Inc	20210301	76.26	76.85	75.085	76.26	147581	75.7951
FENC.US	Fennec Pharmaceuticals Inc	20210301	7.44	7.49	7.1	7.47	59700	7.47	up	up	correct
FEYE.US	Mandiant Inc	20210301	19.64	20.489	19.41	20.19	4851446	20.19	up	up	correct
FFBC.US	First Financial Bancorp	20210301	23.06	23.13	22.63	22.985	297222	22.3344	down	down	correct
FFBW.US	FFBW Inc	20210301	11.42	11.45	11.15	11.23	400600	11.23	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210301	9.81	11.25	9.78	11	40800	11	up	down	incorrect
FFIC.US	Flushing Financial Corporation	20210301	21.01	21.455	21.01	21.41	92186	20.6628	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210301	14.8	15.3	14.5	14.9	1302200	14.9	up	up	correct
FFIN.US	First Financial Bankshares Inc	20210301	45.57	45.7	44.93	45.5	470911	44.9591	down	down	correct
FFIV.US	F5 Networks Inc	20210301	193.04	196.73	192.505	194.12	652121	194.12	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20210301	13.28	13.6377	13.13	13.62	6033	13.2306	up	up	correct
FFWM.US	First Foundation Inc	20210301	23.26	23.56	23.03	23.49	152802	23.2414	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20210301	17.0964	17.2482	16.67	16.67	9699	14.6627	down	up	incorrect
FGEN.US	FibroGen Inc	20210301	51.03	52.03	49.9014	50.53	636106	50.53	down	down	correct
FGF.US	FG Financial Group Inc	20210301	4.65	5.14	4.65	4.99	32400	4.99	up	up	correct
FGFPP.US	FG Financial Group Inc	20210301	25	25.13	24.85	24.85	1300	23.3987	down	down	correct
FHB.US	First Hawaiian Inc	20210301	28.5	29.04	28.23	28.83	734646	28.0267	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210301	16.72	16.999	15.91	16.29	43400	16.29	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210301	46.52	47.43	45.74	47.1	278375	45.8141	up	up	correct
FINMU.US	Marlin Technology Corporation	20210301	10.4	10.4	10.32	10.35	102200	10.35	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20210301	213.69	213.69	213.69	213.69	12	213.69
FISI.US	Financial Institutions Inc	20210301	28.08	28.31	27.88	28.24	48076	27.2674	up	up	correct
FISV.US	Fiserv Inc	20210301	117	117.67	116.11	116.68	3493671	116.68	down	down	correct
FITB.US	Fifth Third Bancorp	20210301	35.36	36.13	35.2164	36	8171527	35.0039	up	up	correct
FITBI.US	Fifth Third Bancorp	20210301	28.19	28.19	27.59	27.92	32259	26.3456	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20210301	25.53	25.54	25.41	25.45	22400	24.2968	down	down	correct
FITBP.US	Fifth Third Bancorp	20210301	26.24	26.55	26.24	26.52	4500	25.0702	up	up	correct
FIVE.US	Five Below Inc	20210301	188.91	195.97	187.3	194.08	1309266	194.08	up	up	correct
FIVN.US	Five9 Inc	20210301	189.98	198.595	186.06	197.79	999273	197.79	up	up	correct
FIXX.US	Homology Medicines Inc	20210301	11.11	11.4	10.75	11.26	464900	11.26	up	up	correct
FIZZ.US	National Beverage Corp	20210301	48.33	50.8999	48.33	48.99	727491	46.1373	up	up	correct
FKWL.US	Franklin Wireless Corp	20210301	20.4	20.7	19.5	20.285	6670	20.285	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210301	10.48	10.49	10.3	10.34	7800	10.34	down	down	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210301	11.085	11.25	10.62	10.68	108000	10.68	down	down	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210301	2	2	1.59	1.6	900	1.6	down	down	correct
FLDM.US	Fluidigm Corporation	20210301	5	5.09	4.58	4.75	7715452	4.75	down	down	correct
FLEX.US	Flex Ltd	20210301	18.704	19.03	18.64	19.01	3118469	19.01	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210301	105.8	115.96	103.27	111.38	1602400	111.38	up	up	correct
FLIC.US	The First of Long Island Corporation	20210301	18.97	19.35	18.79	19.21	63100	18.6831	up	up	correct
FLL.US	Full House Resorts Inc	20210301	7.68	8.05	7.52	7.75	373900	7.75	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210301	4.04	4.1311	3.92	3.99	232670	3.6648	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210301	0.25	0.2568	0.2101	0.2225	15263	0.2225	down	down	correct
FLNT.US	Fluent Inc	20210301	6.46	6.68	6.2	6.46	1597500	6.46
FLUX.US	Flux Power Holdings Inc	20210301	13.23	13.61	12.77	13.19	158536	13.19	down	down	correct
FLWS.US	1	20210301	28.82	29.1	28.1401	28.53	607429	28.53	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210301	11.2	11.5899	11.05	11.41	723494	11.41	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210301	33.54	37.19	33.3612	36.69	44470	36.0191	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20210301	23.63	23.68	23.0904	23.68	7818	23.0151	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210301	37.16	37.87	36.785	37.82	31922	37.2569	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210301	20.3	20.405	20.05	20.21	752536	19.6436	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210301	27.85	27.85	27.497	27.62	4200	26.3602	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20210301	27.79	27.79	27.4	27.61	4350	26.35	down	down	correct
FMNB.US	Farmers National Banc Corp	20210301	14.17	14.4	14.06	14.29	94854	13.8963	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210301	39.09	40.45	38.09	38.49	456900	38.49	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210301	7.26	7.31	7.1	7.23	13385	7.045	down	down	correct
FNHC.US	FedNat Holding Company	20210301	7.01	7.2	6.85	6.96	62500	6.96	down	down	correct
FNKO.US	Funko Inc	20210301	13.99	14.08	13.7	13.89	309800	13.89	down	down	correct
FNLC.US	The First Bancorp Inc	20210301	26.24	26.99	25.5901	26.67	15378	25.8214	up	down	incorrect
FNWB.US	First Northwest Bancorp	20210301	16.5	16.57	16.13	16.57	17016	16.3975	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210301	40.74	40.74	40.74	40.74	300	39.6077
FOCS.US	Focus Financial Partners Inc	20210301	47.1	48.3	46.89	47.03	1683900	47.03	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20210301	12.407	12.49	11.69	11.79	5673653	11.79	down	down	correct
FONR.US	FONAR Corporation	20210301	19.78	20.39	19.56	20.08	45600	20.08	up	up	correct
FORA.US	Forian Inc	20210301	0.66	0.84	0.65	0.77	228293	0.77	up	up	correct
FORD.US	Forward Industries Inc	20210301	3.7	3.99	3.7	3.92	163000	3.92	up	down	incorrect
FOREU.US	Foresight Acquisition Corp	20210301	10.2	10.2	10.15	10.19	537597	10.19	down	down	correct
FORM.US	FormFactor Inc	20210301	46.39	48.47	45.75	48.39	396266	48.39	up	down	incorrect
FORR.US	Forrester Research Inc	20210301	45.29	47.2	45.29	46.04	69000	46.04	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210301	85.9	85.9	83.85	85.25	4188	84.5787	down	up	incorrect
FOSL.US	Fossil Group Inc	20210301	15.97	17.12	15.5393	16.7	644787	16.7	up	up	correct
FOX.US	Fox Corporation	20210301	32.18	33.65	32.1	33.39	989291	32.9659	up	up	correct
FOXA.US	Fox Corporation	20210301	34.06	35	33.535	34.79	5913898	34.377	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210301	130.35	136.96	128.53	134.28	201584	134.28	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210301	10.05	10.05	9.98	10	396600	10	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210301	10.837	10.837	10.6	10.7	612500	10.7	down	down	correct
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210301	0.82	0.82	0.65	0.71	427530	0.71	down	up	incorrect
FPAY.US	FlexShopper Inc	20210301	2.97	3.03	2.85	2.86	210500	2.86	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210301	28.11	28.11	27.15	27.15	6476	26.35	down	down	correct
FRBA.US	First Bank	20210301	11.07	11.5	10.9846	11.46	65940	11.3611	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210301	3.59	3.65	3.54	3.62	233500	3.62	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20210301	12.99	13.58	12.99	13.52	299900	13.52	up	up	correct
FREEW.US	FREEW	20210301	2	2.25	2	2.16	105447	2.16	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210301	50.4	53.85	47.21	48	374600	48	down	up	incorrect
FRG.US	Franchise Group Inc	20210301	35.84	37.17	33.8	36.89	143500	35.3162	up	up	correct
FRGAP.US	Franchise Group Inc	20210301	25.3	25.35	25.21	25.21	16700	23.4618	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210301	15.63	16.07	15.27	15.86	62105	15.86	up	up	correct
FRHC.US	Freedom Holding Corp	20210301	54.61	56.84	54.42	56.05	918364	56.05	up	down	incorrect
FRLN.US	Freeline Therapeutics Holdings plc	20210301	14.8	15.95	14.8	15.25	40400	15.25	up	down	incorrect
FRME.US	First Merchants Corporation	20210301	43.02	43.98	42.78	43.77	123984	42.6216	up	up	correct
FROG.US	JFrog Ltd	20210301	55.17	56.31	54	55.87	839800	55.87	up	up	correct
FROPX.US	FROPX	20210301	20.85	20.85	20.85	20.85	0	19.0718
FRPH.US	FRP Holdings Inc	20210301	45.81	47.98	45.81	47.9	12900	47.9	up	up	correct
FRPT.US	Freshpet Inc	20210301	157.94	159.95	156.38	158.53	232525	158.53	up	up	correct
FRST.US	Primis Financial Corp	20210301	14.5	14.56	14.21	14.54	103585	14.2573	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210301	8.14	9.58	7.51	9.06	25675200	9.06	up	up	correct
FRTA.US	Forterra Inc	20210301	23.39	23.72	23.25	23.65	2305400	23.65	up	down	incorrect
FSBW.US	FS Bancorp Inc	20210301	61.84	65.68	61.2466	64.25	19556	31.8015	up	up	correct
FSEA.US	First Seacoast Bancorp	20210301	9.2	9.2	9.2	9.2	0	9.2
FSFG.US	First Savings Financial Group Inc	20210301	63.55	63.92	63.2	63.2	2619	20.7284	down	down	correct
FSLR.US	First Solar Inc	20210301	82.23	85.75	82	84.89	2521349	84.89	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20210301	10.74	10.74	10.5	10.54	656500	10.54	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210301	10.68	10.74	10.35	10.44	535200	10.44	down	down	correct
FSTR.US	L.B. Foster Company	20210301	17.46	17.56	16.96	17.07	34507	17.07	down	down	correct
FSTX.US	F	20210301	9.78	9.997	8.8	8.87	70700	8.87	down	down	correct
FSV.US	FirstService Corporation	20210301	152.84	153.22	148.83	151.3	77512	150.5128	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20210301	10.57	10.57	10.45	10.49	221200	10.49	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210301	11.4	11.4	11.05	11.18	325200	11.18	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210301	11.7	11.95	11.67	11.7	54700	11.7
FTCVW.US	Fintech Acquisition Corp. V	20210301	2.27	2.27	2.04	2.05	41900	2.05	down	down	correct
FTDR.US	Frontdoor Inc	20210301	53.04	53.88	52.43	53.66	451800	53.66	up	up	correct
FTEK.US	Fuel Tech Inc	20210301	3.54	4.09	3.52	3.9	944000	3.9	up	up	correct
FTFT.US	Future FinTech Group Inc	20210301	5.95	6.27	5.57	5.68	3924700	5.68	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20210301	44.98	45.52	42.79	44	90000	44	down	down	correct
FTNT.US	Fortinet Inc	20210301	171.51	173.71	170.19	173.26	918584	173.26	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210301	5.7649	6.19	5.5285	5.58	62206	5.58	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20210301	13.015	13.82	12.81	13.07	93700	13.07	up	up	correct
FULT.US	Fulton Financial Corporation	20210301	15.87	16.1	15.65	16.01	879302	15.3996	up	up	correct
FULTP.US	Fulton Financial Corporation	20210301	25.3	25.5	25.16	25.23	34200	24.0387	down	down	correct
FUNC.US	First United Corporation	20210301	18.34	18.6	18.34	18.47	6009	18.0027	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210301	7.65	7.72	7.64	7.71	306286	7.0554	up	up	correct
FUSB.US	First US Bancshares Inc	20210301	9.25	9.3995	8.71	8.71	3679	8.6105	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210301	11.51	11.71	11.43	11.71	16132	11.71	up	up	correct
FUTU.US	Futu Holdings Limited	20210301	165.21	171.96	164.02	165.68	8673800	165.68	up	up	correct
FUV.US	Arcimoto Inc	20210301	18.64	19.61	18.01	19.29	1914200	19.29	up	up	correct
FVCB.US	FVCBankcorp Inc	20210301	16	16	15.5	15.95	22200	15.95	down	down	correct
FVE.US	Five Star Senior Living Inc	20210301	6.83	6.83	6.15	6.26	483900	6.26	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210301	1.5	1.52	1.45	1.5	624048	1.5
FWONA.US	Formula One Group	20210301	39.59	40.39	38.93	39.53	230700	39.53	down	down	correct
FWONK.US	Formula One Group	20210301	44.27	46.48	44.265	45.46	1001200	45.46	up	down	incorrect
FWRD.US	Forward Air Corporation	20210301	86.73	88.37	86.34	87.67	125910	86.8781	up	up	correct
FXNC.US	First National Corporation	20210301	17.6	17.61	17.36	17.6	6601	17.2944
GABC.US	German American Bancorp Inc	20210301	40.02	40.93	39.6743	40.74	55134	40.122	up	up	correct
GAIA.US	Gaia Inc	20210301	9.66	10.78	9.6401	10.64	134027	10.64	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210301	11.91	12.17	11.88	11.99	203032	11.2864	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210301	2.28	2.35	2.26	2.32	318900	2.32	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210301	11.71	11.71	10.7307	11.06	8433	11.06	down	down	correct
GAN.US	GAN Limited	20210301	27	28.66	26.795	28.65	1029429	28.65	up	up	correct
GASS.US	StealthGas Inc	20210301	2.66	2.78	2.66	2.72	155800	2.72	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210301	55.43	56.28	54.8	56.23	272101	54.9638	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20210301	15.01	15.21	14.96	15.11	488137	14.0011	up	down	incorrect
GBIO.US	Generation Bio Co	20210301	35.82	40.92	35.67	40.2	513100	40.2	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210301	29.25	29.2573	28.92	28.95	3963	27.9256	down	up	incorrect
GBLIL.US	Global Indemnity Limited SUB NT 47	20210301	26.41	26.5	26.35	26.35	19811	24.9081	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20210301	9.84	9.85	9.61	9.78	16800	9.78	down	up	incorrect
GBOX.US	GreenBox POS	20210301	12.59	12.9	11.4	12.59	574700	12.59
GBS.US	GBS Inc	20210301	6.11	8	5.99	7.91	3013300	7.91	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20210301	43.26	45.2	43.01	44.48	942700	44.48	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210301	10.115	10.12	10	10.01	56000	10.01	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20210301	24.2	24.85	24	24.85	10966	24.5367	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210301	12.49	13.18	12.49	13.04	500400	12.7378	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20210301	1.69	1.69	1.55	1.59	29950	1.59	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210301	24.57	24.57	24.57	24.57	0	23.3125
GDEN.US	Golden Entertainment Inc	20210301	24.33	24.77	23.61	24.31	115974	24.31	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210301	10	10.02	9.95	10	142400	10
GDRX.US	GoodRx Holdings Inc	20210301	45.43	46.65	45.06	46.13	1130300	46.13	up	up	correct
GDS.US	GDS Holdings Limited	20210301	104.76	105.82	102.7	103.41	1404500	103.41	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20210301	15.14	15.94	15.14	15.77	64700	15.77	up	up	correct
GECC.US	Great Elm Capital Corporation	20210301	3.28	3.34	3.23	3.33	342144	2.9819	up	up	correct
GECCM.US	GECCM	20210301	24.6	24.6	24.44	24.44	2000	24.44	down	down	correct
GECCN.US	Great Elm Capital	20210301	24.65	24.65	24.475	24.63	3400	23.0821	down	down	correct
GEG.US	Great Elm Group Inc	20210301	3.13	3.64	3.06	3.45	40200	3.45	up	up	correct
GENC.US	Gencor Industries Inc	20210301	14.35	14.59	14.01	14.45	22700	14.45	up	up	correct
GENE.US	Genetic Technologies Limited	20210301	4.51	4.54	4.36	4.41	311000	4.41	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20210301	10.12	10.51	10.12	10.4	66300	10.4	up	up	correct
GERN.US	Geron Corporation	20210301	1.8239	1.86	1.81	1.86	2764778	1.86	up	up	correct
GEVO.US	Gevo Inc	20210301	10.28	10.42	9.86	9.93	14803600	9.93	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210301	2.5	2.5	2.5	2.5	0	2.5
GFED.US	Guaranty Federal Bancshares Inc	20210301	18.56	18.65	18.56	18.65	549	18.2772	up	down	incorrect
GFN.US	General Finance Corporation	20210301	10.34	11.0877	10.01	10.72	28581	10.72	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210301	7.63	7.8402	7.57	7.59	509877	7.5286	down	down	correct
GH.US	Guardant Health Inc	20210301	149.48	153.45	147.7	152.14	671100	152.14	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210301	10.23	10.25	10.22	10.23	36700	10.23
GHSI.US	Guardion Health Sciences Inc	20210301	2.79	2.99	2.55	2.67	5885200	2.67	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20210301	4.05	4.05	3.91	3.96	19000	3.96	down	down	correct
GIGGU.US	GigCapital4 Inc	20210301	10.25	10.25	10.12	10.15	336000	10.15	down	down	correct
GIGM.US	GigaMedia Limited	20210301	3.35	3.51	3.35	3.41	26100	3.41	up	down	incorrect
GIII.US	G	20210301	29.74	31.08	29.53	30.35	578178	30.35	up	down	incorrect
GIIXU.US	Gores Holdings VIII Inc	20210301	10.86	10.86	10.5	10.5	100600	10.5	down	up	incorrect
GILD.US	Gilead Sciences Inc	20210301	61.76	62.63	61.65	62.46	7333937	59.9011	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210301	14.6764	15.22	14.5001	14.755	1723470	14.755	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210301	25.6	25.6	25.6	25.6	0	24.2895
GLAD.US	Gladstone Capital Corporation	20210301	9.94	10.01	9.815	9.88	264906	9.3235	down	down	correct
GLADL.US	GLADL	20210301	25.74	25.74	25.74	25.74	0	24.743
GLAQ.US	Globis Acquisition Corp	20210301	10.21	10.48	10.13	10.18	18400	10.18	down	up	incorrect
GLAQU.US	Globis Acquisition Corp	20210301	11.23	11.3	11.2	11.3	2100	11.3	up	up	correct
GLAQW.US	Globis Acquisition Corp	20210301	1.1001	1.15	1.05	1.05	55949	1.05	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210301	0.6	0.6	0.6	0.6	0	0.6
GLBLU.US	Cartesian Growth Corporation	20210301	10.1	10.1	10.07	10.08	569700	10.08	down	down	correct
GLBS.US	Globus Maritime Limited	20210301	5.4	5.4899	5.16	5.26	1590556	5.26	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210301	11.5	11.7	11.5	11.7	910	11.5065	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210301	15.42	15.68	15.31	15.61	252535	15.61	up	up	correct
GLG.US	TD Holdings Inc	20210301	2.51	2.62	2.35	2.38	1683900	2.38	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210301	4.05	4.23	3.945	4	238000	4	down	down	correct
GLNG.US	Golar LNG Limited	20210301	11.71	11.79	11.33	11.6	2271070	11.6	down	down	correct
GLPG.US	Galapagos NV	20210301	84.21	84.67	83.51	84.63	179919	84.63	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210301	45.645	45.75	44.02	44.24	1473381	41.5961	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210301	7.91	8.11	7.9	8.02	78345	8.02	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210301	25.39	25.39	25.39	25.39	0	24.0902
GLSI.US	Greenwich LifeSciences Inc	20210301	32.1	33.68	31.62	33.68	85900	33.68	up	up	correct
GLTO.US	Galecto Inc	20210301	10.55	11.247	10.55	10.98	74800	10.98	up	up	correct
GLYC.US	GlycoMimetics Inc	20210301	3.44	3.62	3.4	3.59	652500	3.59	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210301	17	18.44	16.7	17.86	1582000	17.86	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210301	12.54	13.61	12.25	13.08	8947	13.08	up	down	incorrect
GMBTU.US	Queen's Gambit Growth Capital	20210301	10.81	10.82	10.5	10.54	1312200	10.54	down	down	correct
GMDA.US	Gamida Cell Ltd	20210301	9.56	10.24	9.48	9.83	486365	9.83	up	up	correct
GMIIU.US	Gores Metropoulos II Inc	20210301	10.85	10.93	10.71	10.75	396100	10.75	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210301	25.07	25.07	25.07	25.07	0	23.7869
GMTX.US	Gemini Therapeutics Inc	20210301	15.31	15.7	15	15.6	137600	15.6	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20210301	10.39	10.4	10.26	10.28	24400	10.28	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210301	3.1	3.19	3.03	3.07	201800	3.07	down	down	correct
GNFT.US	Genfit SA	20210301	5.07	5.18	5.04	5.08	54000	5.08	up	up	correct
GNLN.US	Greenlane Holdings Inc	20210301	5.39	6.16	5.39	5.68	375600	5.68	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210301	14.8	15.54	14.09	15.36	4169900	15.36	up	up	correct
GNPX.US	Genprex Inc	20210301	5.28	5.5	5.12	5.38	1008100	5.38	up	up	correct
GNSS.US	Genasys Inc	20210301	6.98	7.25	6.98	7.17	77900	7.17	up	down	incorrect
GNTX.US	Gentex Corporation	20210301	35.82	36.31	35.535	36.1	955104	35.7203	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20210301	31.16	31.7	30.83	31.45	52222	30.7399	up	up	correct
GNUS.US	Genius Brands International Inc	20210301	1.72	1.73	1.66	1.695	9889400	1.695	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20210301	36.48	36.84	35.67	35.91	1807000	35.91	down	down	correct
GOCO.US	GoHealth Inc	20210301	13.85	14.2	13.565	14.11	1048600	14.11	up	up	correct
GOEV.US	Canoo Inc	20210301	13.28	14.65	13.01	14.27	4367100	14.27	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20210301	4.14	4.98	4.1	4.84	405934	4.84	up	up	correct
GOGL.US	Golden Ocean Group Limited	20210301	6.19	6.34	6.1777	6.28	388008	5.3572	up	up	correct
GOGO.US	Gogo Inc	20210301	12.21	12.4499	11.98	12.07	1565088	12.07	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210301	18.95	19.24	18.95	19.05	310314	18.0006	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20210301	25.83	25.83	25.56	25.63	5800	24.339	down	down	correct
GOOG.US	Alphabet Inc	20210301	2056.52	2086.52	2046.1	2081.51	1405115	2081.51	up	up	correct
GOOGL.US	Alphabet Inc	20210301	2048	2076.23	2034.42	2069.66	1303089	2069.66	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20210301	9.69	9.96	9.55	9.94	1315600	9.94	up	up	correct
GOVX.US	GeoVax Labs Inc	20210301	5.3	5.55	5.07	5.25	691733	5.25	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210301	1.8801	1.8801	1.8801	1.8801	1112	1.8801
GP.US	GreenPower Motor Company Inc	20210301	24.85	25.77	24.5	25.12	277207	25.12	up	up	correct
GPP.US	Green Plains Partners LP	20210301	10.22	10.98	10.145	10.36	173231	9.8823	up	up	correct
GPRE.US	Green Plains Inc	20210301	25.74	26	24.65	25.87	2400585	25.87	up	up	correct
GPRO.US	GoPro Inc	20210301	7.78	8.33	7.73	8.145	7238351	8.145	up	up	correct
GRAY.US	Graybug Vision Inc	20210301	20.28	20.953	18.81	19.28	81200	19.28	down	down	correct
GRBK.US	Green Brick Partners Inc	20210301	20.07	20.8	19.82	20.36	665000	20.36	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20210301	23.41	25.84	23.37	24.97	95100	24.97	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210301	10.19	10.19	10.19	10.19	276	10.19
GRCYU.US	Greencity Acquisition Corporation	20210301	11.26	11.26	11.26	11.26	0	11.26
GRCYW.US	Greencity Acquisition Corporation	20210301	0.703	0.78	0.68	0.68	3942	0.68	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20210301	18.4348	19.0435	18.087	18.8696	9327	18.8696	up	down	incorrect
GRFS.US	Grifols S.A	20210301	16.25	16.76	16.19	16.48	1437812	16.0488	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210301	25.96	25.96	25.96	25.96	0	24.6311
GRIL.US	Muscle Maker Inc	20210301	2.35	2.59	2.28	2.42	264700	2.42	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210301	6.39	6.55	6.2	6.48	14105	6.1604	up	up	correct
GRMN.US	Garmin Ltd	20210301	125.19	129.03	125.07	128.27	894189	125.9398	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20210301	2.37	2.6	2.35	2.43	2562300	2.43	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210301	10.2	10.21	10.18	10.2	36800	10.2
GROM.US	Grom Social Enterprises Inc. Common Stock	20210301	0.1126	0.14	0.1126	0.14	23621	4.48	up	up	correct
GROW.US	U.S. Global Investors Inc	20210301	7.29	7.3556	7.05	7.22	167879	7.1555	down	down	correct
GRPN.US	Groupon Inc	20210301	44.8	60.17	44.01	57.53	9700576	57.53	up	down	incorrect
GRTS.US	Gritstone bio Inc	20210301	13.61	14.4	13.51	14.08	377700	14.08	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210301	10.64	11.5	10.64	11.16	24700	11.16	up	down	incorrect
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210301	9.77	9.89	9.58	9.89	62936	19.78	up	up	correct
GRVY.US	Gravity Co. Ltd	20210301	121.4	139	120.01	136.69	114100	136.69	up	up	correct
GRWG.US	GrowGeneration Corp	20210301	48.49	51.98	47.4	51.82	2566600	51.82	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210301	10.1	10.1	9.96	9.9999	48794	9.9999	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20210301	10.5	10.59	10.35	10.43	108600	10.43	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20210301	1	1.26	1	1.15	58993	1.15	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210301	53.4	54.68	53.4	54.17	38017	52.833	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210301	10.46	10.589	10.26	10.3	416900	10.3	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210301	133.41	134.12	123.88	125.48	285151	123.7899	down	down	correct
GSIT.US	GSI Technology Inc	20210301	7.46	7.7686	7.44	7.67	117008	7.67	up	up	correct
GSKY.US	GreenSky Inc	20210301	5.43	5.78	5.42	5.77	679600	5.77	up	up	correct
GSM.US	Ferroglobe PLC	20210301	4.01	4.02	3.65	3.98	1732423	3.98	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210301	3.51	4.38	3.49	3.84	143100	3.84	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210301	0.21	0.21	0.2	0.206	22739	0.206	down	down	correct
GSRDX.US	GSRDX	20210301	9.87	9.87	9.87	9.87	0	9.4437
GSREX.US	GSREX	20210301	9.86	9.86	9.86	9.86	0	9.4865
GSRHX.US	GSRHX	20210301	10.31	10.31	10.31	10.31	0	10.0098
GSRJX.US	GSRJX	20210301	9.88	9.88	9.88	9.88	0	9.6027
GSRQX.US	GSRQX	20210301	10.03	10.03	10.03	10.03	0	9.7412
GT.US	The Goodyear Tire & Rubber Company	20210301	17.264	17.5	16.99	17.35	4983902	17.35	up	up	correct
GTBP.US	GT Biopharma Inc	20210301	5.19	5.59	5	5.16	219561	5.16	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210301	12.91	12.91	12.01	12.37	109100	12.37	down	down	correct
GTH.US	Genetron Holdings Limited	20210301	25.09	27.3	25.09	26.83	216400	26.83	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20210301	23.13	24.17	22.53	23.07	1425400	23.07	down	down	correct
GTIM.US	Good Times Restaurants Inc	20210301	3.61	3.62	3.46	3.59	37700	3.59	down	down	correct
GTX.US	Garrett Motion Inc	20210301	6.65	6.7	6.6	6.63	152994	6.63	down	up	incorrect
GTYH.US	GTY Technology Holdings Inc	20210301	7.57	8.15	7.492	8.05	322600	8.05	up	up	correct
GURE.US	Gulf Resources Inc	20210301	4.51	4.6499	4.36	4.5101	27485	4.5101	up	up	correct
GVP.US	GSE Systems Inc	20210301	2	2.08	1.95	2.03	329900	2.03	up	up	correct
GWGH.US	GWG Holdings Inc	20210301	7	7.2	6.8	7.2	14100	7.2	up	up	correct
GWRS.US	Global Water Resources Inc	20210301	17.68	17.95	17.61	17.86	35331	17.6169	up	down	incorrect
GYRO.US	Gyrodyne LLC	20210301	16.42	16.45	16.4	16.45	5400	16.45	up	down	incorrect
HA.US	Hawaiian Holdings Inc	20210301	27.89	27.905	25.91	26.5	1089558	26.5	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20210301	12.34	12.5	11.69	11.83	1007000	11.83	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20210301	12.98	13.494	12.51	12.51	301200	12.51	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210301	4.27	4.5	3.9	3.905	121700	3.905	down	down	correct
HAFC.US	Hanmi Financial Corporation	20210301	17.31	17.67	16.92	17.51	191352	17.1526	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210301	42.27	42.98	42.2	42.32	402294	42.32	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210301	3.71	3.87	3.71	3.77	189700	3.77	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20210301	46.15	47.62	44.9	46.47	2165916	46.47	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210301	2.05	2.07	2.02	2.02	290800	2.02	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210301	20.18	21.01	19.71	20.55	263800	20.55	up	up	correct
HAS.US	Hasbro Inc	20210301	94.14	96.18	93.56	95.06	1000068	93.1087	up	up	correct
HAYN.US	Haynes International Inc	20210301	28.8	30.29	28.5	29.79	112482	29.276	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210301	15.71	15.93	15.625	15.83	9398837	15.2116	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210301	24.35	24.4773	24.08	24.33	152301	24.33	down	up	incorrect
HBCP.US	Home Bancorp Inc	20210301	33.21	34	33.21	33.98	23569	33.3824	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20210301	4.38	4.5094	4.3516	4.42	91976	4.42	up	up	correct
HBMD.US	Howard Bancorp Inc	20210301	14.26	14.47	14.26	14.34	8600	14.34	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210301	18.33	18.475	18.12	18.44	96820	18.0285	up	up	correct
HBP.US	Huttig Building Products Inc	20210301	4.04	4.18	3.89	3.93	121600	3.93	down	down	correct
HBT.US	HBT Financial Inc	20210301	16.45	16.84	16.245	16.63	31400	16.2148	up	down	incorrect
HCAQ.US	HealthCor Catalio Acquisition Corp	20210301	10.39	10.39	10.25	10.26	236500	10.26	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210301	10.09	10.096	10	10.02	92200	10.02	down	up	incorrect
HCARU.US	Healthcare Services Acquisition Corporation	20210301	10.75	10.8	10.42	10.72	44300	10.72	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210301	1.51	1.51	1.27	1.27	59365	1.27	down	down	correct
HCAT.US	Health Catalyst Inc	20210301	49.44	49.93	48.19	48.54	402500	48.54	down	down	correct
HCCC.US	Healthcare Capital Corp	20210301	15.4	15.4	15.4	15.4	0	15.4
HCCCU.US	Healthcare Capital Corp	20210301	10.17	10.27	10.09	10.19	429300	10.19	up	up	correct
HCCI.US	Heritage	20210301	26.96	27.59	26.89	27	49100	27	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210301	3.14	3.194	3.1	3.12	466800	3.12	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210301	11.05	11.05	10.77	10.88	238700	10.88	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210301	10.47	10.49	10.32	10.32	233000	10.32	down	up	incorrect
HCKT.US	The Hackett Group Inc	20210301	16.02	16.92	15.72	16.77	216832	16.403	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210301	29.48	30.605	29.48	30.06	221000	30.06	up	up	correct
HCSG.US	Healthcare Services Group Inc	20210301	29.05	30.08	28.985	29.905	739071	29.132	up	up	correct
HDSN.US	Hudson Technologies Inc	20210301	1.41	1.55	1.36	1.54	1460300	1.54	up	up	correct
HEAR.US	Turtle Beach Corporation	20210301	30.699	32.33	30.699	32.05	387300	32.05	up	down	incorrect
HEC.US	Hudson Executive Investment Corp	20210301	10.8	10.98	10.53	10.68	2185100	10.68	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20210301	31.37	32.49	31.3432	32.29	156137	31.6014	up	up	correct
HELE.US	Helen of Troy Limited	20210301	220.92	220.92	215.81	219.82	267896	219.82	down	up	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20210301	1.98	2.04	1.93	1.99	5219200	1.99	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210301	7.19	7.441	7.03	7.31	3194300	7.31	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210301	31	31.25	31	31.2499	4634	15.3839	up	up	correct
HFFG.US	HF Foods Group Inc	20210301	7.6	7.605	7.39	7.52	57300	7.52	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20210301	26.09	26.58	26.09	26.54	123748	25.9194	up	up	correct
HGBL.US	Heritage Global Inc	20210301	3.62	3.62	3.33	3.45	124924	3.45	down	down	correct
HGEN.US	Humanigen Inc	20210301	19	19.02	18.2	18.49	502300	18.49	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210301	2.14	2.26	2.06	2.19	114100	2.19	up	up	correct
HHR.US	HeadHunter Group PLC	20210301	35.1	35.635	34.12	34.59	63000	34.0843	down	down	correct
HIBB.US	Hibbett Inc	20210301	65.42	66.9	65	66.07	414096	65.4748	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20210301	250	251	250	250.7	3178	249.4754	up	down	incorrect
HIHO.US	Highway Holdings Limited	20210301	4.6	4.79	4.55	4.57	26913	4.4337	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210301	10.19	10.25	10.095	10.1	1308100	10.1	down	down	correct
HIMX.US	Himax Technologies Inc	20210301	13.98	14.29	13.55	14.2	2360986	13.9439	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210301	0.87	0.93	0.82	0.93	8113835	0.93	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210301	4.25	4.53	4.08	4.51	4774889	4.51	up	down	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20210301	7.39	7.39	7.11	7.2	437000	7.2	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210301	10.23	10.34	10.16	10.23	69200	10.23
HLBZ.US	Helbiz Inc	20210301	10.2	10.21	10.18	10.2	36877	10.2
HLBZW.US	Helbiz Inc	20210301	1.2	1.28	1.1801	1.2	27517	1.2
HLG.US	Hailiang Education Group Inc	20210301	59.95	60	57.238	59.74	5300	59.74	down	down	correct
HLIT.US	Harmonic Inc	20210301	7.88	8.25	7.845	8.215	663481	8.215	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210301	90.26	93.98	90.26	91.9	162277	90.5508	up	up	correct
HLXA.US	Helix Acquisition Corp	20210301	11.1	11.15	11	11.07	104500	11.07	down	up	incorrect
HMCO.US	HumanCo Acquisition Corp	20210301	10.5	10.61	10.37	10.44	160500	10.44	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210301	11.4	11.42	11.27	11.32	48000	11.32	down	down	correct
HMCOW.US	Humanco Acquisition Corp	20210301	2.2	2.2	1.92	2.04	73964	2.04	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210301	6.16	6.44	6.15	6.29	1730278	6.29	up	up	correct
HMNF.US	HMN Financial Inc	20210301	19.99	20.2	19.44	20.2	2300	20.2	up	up	correct
HMPT.US	Home Point Capital Inc	20210301	12.13	12.19	11.59	11.94	207486	11.4622	down	down	correct
HMST.US	HomeStreet Inc	20210301	43.89	44.1947	43.37	43.94	61700	43.1982	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20210301	11.23	11.59	11	11.55	47000	11.55	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210301	8.56	8.75	8.5	8.69	20268	8.3462	up	down	incorrect
HNRG.US	Hallador Energy Company	20210301	1.59	1.7	1.58	1.7	244500	1.7	up	up	correct
HOFT.US	Hooker Furniture Corporation	20210301	34.69	35.7799	34.3101	34.68	34720	33.8449	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210301	2.38	2.45	2.29	2.31	3379300	2.31	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210301	0.6324	0.685	0.62	0.6201	27498	0.6201	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20210301	15.29	15.85	15.2	15.22	302194	15.22	down	down	correct
HOLX.US	Hologic Inc	20210301	72.23	75.06	72.23	74.64	1618610	74.64	up	up	correct
HON.US	Honeywell International Inc	20210301	204.33	208.15	203.69	206.22	2535954	203.6528	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210301	12.36	12.47	12.08	12.44	220369	12.3087	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20210301	12.09	12.202	11.7	11.95	176700	11.95	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20210301	13.64	13.72	13.41	13.69	803854	13.299	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210301	2.35	2.468	2.22	2.31	2587700	2.31	down	down	correct
HPK.US	HighPeak Energy Inc	20210301	13.32	13.32	13.02	13.095	3700	12.9498	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210301	2.36	3.02	2.36	2.49	6900	2.49	up	up	correct
HQI.US	HireQuest Inc	20210301	15.01	15.35	15.01	15.35	12700	15.2065	up	up	correct
HQY.US	HealthEquity Inc	20210301	84.38	84.82	82.87	83.37	535538	83.37	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210301	35.99	36.34	34.24	36.23	104400	36.23	up	up	correct
HROW.US	Harrow Health Inc	20210301	7.76	8	7.72	7.91	134600	7.91	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210301	18.41	18.615	17.88	18.09	838945	18.09	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20210301	14.9	15.1563	14.8	14.85	164428	13.9594	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210301	12.8	13.02	12.355	12.9	120000	12.9	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210301	13.8	14.1	13.42	13.905	13200	13.905	up	up	correct
HSIC.US	Henry Schein Inc	20210301	62.5	64.98	62.29	64.55	1114285	64.55	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210301	36.21	37.13	35.93	36.5	74694	35.9748	up	up	correct
HSKA.US	Heska Corporation	20210301	192.07	202.68	189.47	201.39	59700	201.39	up	up	correct
HSON.US	Hudson Global Inc	20210301	15.33	15.35	14.95	15.25	1900	15.25	down	down	correct
HSQBX.US	HSQBX	20210301	25.97	25.97	25.97	25.97	0	25.7885
HSQIX.US	Henderson International Select Equity I	20210301	25.95	25.95	25.95	25.95	0	25.605
HST.US	Host Hotels & Resorts Inc	20210301	16.85	16.945	16.38	16.42	7182617	16.42	down	down	correct
HSTM.US	HealthStream Inc	20210301	23.67	23.74	23.18	23.23	85963	23.23	down	up	incorrect
HSTO.US	Histogen Inc	20210301	1.19	1.22	1.12	1.18	1702100	1.18	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210301	23.56	24.07	23.2232	23.85	36226	23.644	up	up	correct
HTBK.US	Heritage Commerce Corp	20210301	9.76	9.84	9.63	9.7	739361	9.3889	down	down	correct
HTBX.US	Heat Biologics Inc	20210301	8.11	8.37	7.92	8.19	1002900	8.19	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210301	5.65	6.15	5.64	6.02	113900	6.02	up	down	incorrect
HTHT.US	Huazhu Group Limited	20210301	58.56	59.09	57.01	57.3	732606	57.3	down	down	correct
HTIA.US	Healthcare Trust Inc	20210301	24.9	25	24.8	24.95	8500	23.6145	up	up	correct
HTLD.US	Heartland Express Inc	20210301	18.4	18.6	18.15	18.49	277629	17.879	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210301	47.94	48.95	47.47	48.78	328467	48.0613	up	down	incorrect
HTLFP.US	Heartland Financial USA Inc	20210301	27.64	27.64	26.9	27.35	8400	25.6846	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210301	15.98	16.6	15.85	16.21	240109	16.21	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210301	4.91	5.738	4.91	5.56	38500	5.56	up	up	correct
HUBG.US	Hub Group Inc	20210301	58.5	59.015	57.91	58.3	176127	58.3	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210301	5.58	5.926	5.55	5.68	16400	5.68	up	up	correct
HUGE.US	FSD Pharma Inc	20210301	2.11	2.131	2	2.07	1843500	2.07	down	down	correct
HUIZ.US	Huize Holding Limited	20210301	9.45	9.68	8.9	9.09	244800	9.09	down	down	correct
HUMAW.US	Humacyte Inc	20210301	3.4	3.4	3.07	3.1199	231007	3.1199	down	down	correct
HURC.US	Hurco Companies Inc	20210301	32.09	32.09	31.0896	31.75	32594	31.1988	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20210301	52.36	54.64	52.29	53.75	113796	53.75	up	down	incorrect
HUSN.US	Hudson Capital Inc	20210301	4.04	4.3	4.04	4.18	64100	4.18	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210301	9	9.2	8.2431	9.05	1396401	9.05	up	up	correct
HVBC.US	HV Bancorp Inc	20210301	18.35	19.25	18.35	18.925	8500	18.925	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20210301	19.4327	21.9808	19.3366	21.0769	28260	20.5487	up	up	correct
HWC.US	Hancock Whitney Corporation	20210301	38.63	40.66	38.32	40.31	668591	39.3595	up	up	correct
HWCPZ.US	HWCPZ	20210301	26.8	26.87	26.704	26.76	3400	25.6549	down	down	correct
HWKN.US	Hawkins Inc	20210301	64.07	64.95	63.02	63.94	43252	31.6328	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20210301	1.9	1.96	1.8	1.93	240700	1.93	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20210301	66.18	71.7	65.938	71.48	945900	71.48	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210301	6.98	7.1	6.86	6.96	63400	6.96	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210301	1.45	1.45	1.43	1.44	11300	1.44	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210301	1.5	1.5	1.3101	1.32	15764	1.32	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210301	0.4705	0.4705	0.4125	0.428	29960	0.428	down	down	correct
HYRE.US	HyreCar Inc	20210301	10.43	11.74	10.43	11.6	657300	11.6	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210301	91.785	92.235	90.73	91.91	1476360	91.91	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210301	68.96	69.6	68.485	69.43	309955	69.43	up	up	correct
IBCP.US	Independent Bank Corporation	20210301	21.26	21.354	20.5717	21.15	95979	20.5704	down	down	correct
IBEX.US	IBEX Limited	20210301	22	22.85	22	22.49	27600	22.49	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210301	73.9	77.65	73.62	76.77	975023	76.4347	up	up	correct
IBOC.US	International Bancshares Corporation	20210301	44.84	45.145	44.3	44.94	128669	44.294	up	up	correct
IBTX.US	Independent Bank Group Inc	20210301	71.3	72.98	70	72.7	169357	71.6934	up	up	correct
ICAD.US	iCAD Inc	20210301	18.97	19.25	18.39	18.98	182600	18.98	up	up	correct
ICBK.US	County Bancorp Inc	20210301	23.23	23.23	22.74	22.74	7960	22.4293	down	up	incorrect
ICCC.US	ImmuCell Corporation	20210301	10.95	11.6	10.85	11.43	32700	11.43	up	up	correct
ICCH.US	ICC Holdings Inc	20210301	14.15	14.15	14.15	14.15	0	14.15
ICCM.US	Icecure Medical	20210301	0.44	0.57	0.38	0.4499	127777	0.4499	up	up	correct
ICFI.US	ICF International Inc	20210301	84.36	86.64	83.78	86.16	91963	85.6471	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20210301	44.14	46.86	43.96	46.71	368600	46.71	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210301	15	16.68	14.78	16.58	1120300	16.58	up	up	correct
ICLR.US	ICON Public Limited Company	20210301	186.53	187.04	172.81	173	1744152	173	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210301	5.47	5.49	5.3	5.49	57234	5.0479	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210301	22.41	22.65	21.45	21.68	1202800	21.68	down	down	correct
ICUI.US	ICU Medical Inc	20210301	208.85	210.831	204.4	207.48	151623	207.48	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210301	31.3	32.82	28	28.2	19546	28.2	down	down	correct
IDCC.US	InterDigital Inc	20210301	64.6	65.875	64.22	65.86	190517	64.8748	up	up	correct
IDEX.US	Ideanomics Inc	20210301	3.44	3.89	3.36	3.63	43609980	3.63	up	up	correct
IDN.US	Intellicheck Inc	20210301	12.94	13.99	12.81	13.7	459724	13.7	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210301	4.56	5.11	4.5	4.92	1391900	4.92	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20210301	529.68	541.29	521.35	538.17	415949	538.17	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210301	19.81	20.225	19.076	19.58	153500	19.58	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20210301	17.04	18.15	16.86	17.94	703600	17.94	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210301	3.99	4.25	3.82	4.2	229003	4.2	up	up	correct
IEP.US	Icahn Enterprises L.P	20210301	65	65.5	59.14	61.32	487787	53.1723	down	down	correct
IESC.US	IES Holdings Inc	20210301	46.87	49.43	46.04	48.85	42600	48.85	up	up	correct
IFMK.US	iFresh Inc	20210301	1.62	1.71	1.62	1.66	191900	1.66	up	up	correct
IFRX.US	InflaRx N.V	20210301	4.25	4.34	4.14	4.31	481200	4.31	up	up	correct
IGAC.US	IG Acquisition Corp	20210301	10.38	10.6	10.12	10.23	373192	10.23	down	down	correct
IGACU.US	IG Acquisition Corp	20210301	11.4	11.43	10.92	11.02	52500	11.02	down	down	correct
IGACW.US	IG Acquisition Corp	20210301	1.57	1.6	1.48	1.5	115526	1.5	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20210301	8.065	8.08	7.93	8.08	2800	7.7744	up	down	incorrect
IGICW.US	International General Insurance Holdings Ltd	20210301	0.72	0.7896	0.72	0.7896	13800	0.7896	up	up	correct
IGMS.US	IGM Biosciences Inc	20210301	87.81	93.14	87.17	92.44	68300	92.44	up	up	correct
IGNYU.US	Ignyte Acquisition Corp	20210301	10.35	10.6	10.35	10.51	3500	10.51	up	up	correct
IHRT.US	iHeartMedia Inc	20210301	14.66	15.55	14.23	15	2261705	15	up	up	correct
III.US	Information Services Group Inc	20210301	3.72	3.75	3.61	3.75	111394	3.701	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210301	10.58	10.58	10.31	10.54	96700	10.54	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210301	10.96	11.05	10.75	10.87	44200	10.87	down	down	correct
IIIIW.US	INSU Acquisition Corp. III	20210301	1.9	1.91	1.55	1.56	55600	1.56	down	down	correct
IIIV.US	i3 Verticals Inc	20210301	33.71	34.62	33.71	34.11	115300	34.11	up	up	correct
IIN.US	IntriCon Corporation	20210301	23.55	24.92	23.37	24.77	93500	24.77	up	up	correct
IIVI.US	II	20210301	86.81	87.37	85.2	86.81	824405	86.81
IIVIP.US	II	20210301	357.12	357.12	357.12	357.12	7000	342.4551
IKNX.US	IKONICS Corporation	20210301	9.99	10.485	9.7261	9.91	23792	9.91	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20210301	6.75	7.163	6.71	6.71	15000	6.71	down	down	correct
ILMN.US	Illumina Inc	20210301	449	451.74	443.1401	446.5	865465	446.5	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210301	21.73	21.92	21.635	21.73	256190	21.1817
IMAB.US	I	20210301	60.01	65.94	59.85	63.97	242800	63.97	up	up	correct
IMAC.US	IMAC Holdings Inc	20210301	2.15	2.23	2.101	2.18	151800	2.18	up	up	correct
IMACW.US	IMAC Holdings Inc	20210301	0.5555	0.5555	0.5555	0.5555	5	0.5555
IMBI.US	iMedia Brands Inc	20210301	6.89	7.2	6.78	7.06	191600	7.06	up	down	incorrect
IMCC.US	IM Cannabis Corp	20210301	8.65	9.75	8.225	9.4	50600	9.4	up	up	correct
IMCR.US	Immunocore Holdings plc	20210301	48.7	51.135	48.36	49.05	57500	49.05	up	up	correct
IMGN.US	ImmunoGen Inc	20210301	8.93	9.12	8.7	8.95	2131096	8.95	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210301	52.44	54.93	51.75	54.75	155333	54.317	up	up	correct
IMMP.US	Immutep Limited	20210301	2.69	2.81	2.68	2.75	172200	2.75	up	up	correct
IMMR.US	Immersion Corporation	20210301	10.39	10.8853	10.35	10.57	1016743	10.57	up	up	correct
IMNM.US	Immunome Inc	20210301	40.08	41.24	38.03	39.95	132400	39.95	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210301	27.13	27.3	27.1	27.23	5456	26.2209	up	up	correct
IMRA.US	IMARA Inc	20210301	12.8	13.98	12.73	13.86	147900	13.86	up	up	correct
IMRN.US	Immuron Limited	20210301	6.72	6.99	6.61	6.92	21200	6.92	up	down	incorrect
IMRNW.US	Immuron Ltd	20210301	1.43	1.75	1.41	1.75	650	1.75	up	up	correct
IMTE.US	Integrated Media Technology Limited	20210301	4.47	4.789	4.47	4.69	37200	4.69	up	up	correct
IMTX.US	Immatics N.V	20210301	10.88	11.39	10.8	11.21	105300	11.21	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20210301	2.6	2.9	2.6	2.9	3600	2.9	up	up	correct
IMUX.US	Immunic Inc	20210301	16.14	16.514	15.33	15.72	345900	15.72	down	down	correct
IMV.US	IMV Inc	20210301	3.5	3.57	3.37	3.53	271300	3.53	up	up	correct
IMVT.US	Immunovant Inc	20210301	16.14	16.22	14.67	14.85	3073700	14.85	down	down	correct
IMXI.US	International Money Express Inc	20210301	15.03	15.6	14.78	15.25	243000	15.25	up	down	incorrect
INBK.US	First Internet Bancorp	20210301	33.6	34.22	33.08	34.01	32394	33.7758	up	down	incorrect
INBKZ.US	INBKZ	20210301	25.75	25.9	25.75	25.9	900	24.8259	up	down	incorrect
INBX.US	Inhibrx Inc	20210301	25.64	28.9	24.94	28.89	141900	28.89	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210301	1.7	1.88	1.7	1.7	26592	1.7
INCY.US	Incyte Corporation	20210301	79.73	80.25	79.01	79.63	788888	79.63	down	down	correct
INDB.US	Independent Bank Corp	20210301	87.07	88.34	86.61	87.86	72192	85.7561	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210301	10.81	10.98	10.7	10.92	1019300	10.92	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20210301	18.2	18.8	18	18.4	45550	18.4	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210301	62	62.68	61.31	62.68	3200	62.2726	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210301	3.14	3.25	3.09	3.24	2090800	3.24	up	up	correct
INFN.US	Infinera Corporation	20210301	10.03	10.1	9.53	9.76	2681416	9.76	down	down	correct
INGN.US	Inogen Inc	20210301	53.84	53.84	51.5	53.14	180456	53.14	down	up	incorrect
INKA.US	KludeIn I Acquisition Corp	20210301	10.06	10.06	9.91	9.96	38176	9.96	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210301	10.45	10.54	10.31	10.4	183800	10.4	down	down	correct
INKAW.US	Kludein I Acquisition Corp	20210301	1.4	1.4	1.11	1.16	56449	1.16	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210301	4.48	4.69	4.25	4.41	46500	4.41	down	down	correct
INMB.US	INmune Bio Inc	20210301	16.99	17.21	16.09	16.97	208300	16.97	down	down	correct
INMD.US	InMode Ltd	20210301	70	73.7787	69.6	72.3	3441906	36.15	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210301	11.42	11.91	11.24	11.6	13882600	11.6	up	up	correct
INOD.US	Innodata Inc	20210301	5.99	6.48	5.91	6.3	137800	6.3	up	up	correct
INOV.US	Inovalon Holdings Inc	20210301	24.88	26.13	24.64	25.62	635318	25.62	up	up	correct
INPX.US	Inpixon	20210301	1.3211	1.59	1.3	1.39	32737390	1.39	up	up	correct
INSE.US	Inspired Entertainment Inc	20210301	8.46	8.7999	8.34	8.68	60590	8.68	up	down	incorrect
INSG.US	Inseego Corp	20210301	15.19	15.29	14.52	15.03	3519300	15.03	down	down	correct
INSM.US	Insmed Incorporated	20210301	36.69	38.18	36.69	37.73	783300	37.73	up	down	incorrect
INTC.US	Intel Corporation	20210301	61.72	63.08	61.65	62.88	28503500	61.6645	up	up	correct
INTG.US	The InterGroup Corporation	20210301	35.0409	38	35.0409	37.265	1616	37.265	up	up	correct
INTU.US	Intuit Inc	20210301	396.33	407.86	394.22	406.41	1545057	404.8383	up	down	incorrect
INTZ.US	Intrusion Inc	20210301	24.65	24.92	21.88	22.61	251700	22.61	down	down	correct
INVA.US	Innoviva Inc	20210301	11.58	11.63	11.38	11.4	914070	11.4	down	down	correct
INVE.US	Identiv Inc	20210301	11.4	11.78	11.15	11.65	56600	11.65	up	up	correct
INVO.US	INVO Bioscience Inc	20210301	3.22	3.38	3.19	3.33	55900	3.33	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210301	13.6	13.64	12.74	12.85	491487	12.85	down	down	correct
INZY.US	Inozyme Pharma Inc	20210301	19.9	21.85	19.9	20.1	75200	20.1	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210301	1.57	1.61	1.53	1.595	86700	1.595	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210301	53.46	54.97	53	54.05	871574	54.05	up	up	correct
IOSP.US	Innospec Inc	20210301	102.44	102.92	101.39	101.5	97912	100.2956	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20210301	38.07	40.15	37.61	39.47	1268965	39.47	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210301	13.34	13.5	13.072	13.23	32100	13.23	down	down	correct
IPAR.US	Inter Parfums Inc	20210301	74.6	75.65	72.9	75.22	102312	74.2586	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210301	3.62	3.82	3.0642	3.15	999955	3.15	down	down	correct
IPGP.US	IPG Photonics Corporation	20210301	230.2	231.23	225.83	228.77	279933	228.77	down	down	correct
IPHA.US	Innate Pharma S.A	20210301	4.59	4.66	4.36	4.47	31100	4.47	down	up	incorrect
IPLDP.US	Interstate Power and Light Company	20210301	25.39	25.39	25.26	25.35	8800	24.4207	down	down	correct
IPOF.US	WT	20210301	13.89	14.09	13.7	13.89	3073405	13.89
IPWR.US	Ideal Power Inc	20210301	17.95	18.78	17.5	18.4	426300	18.4	up	up	correct
IQ.US	iQIYI Inc	20210301	25.54	25.62	24.87	25.45	5914100	25.45	down	up	incorrect
IRBT.US	iRobot Corporation	20210301	126	129.9	125.11	125.48	539633	125.48	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210301	11.4	11.63	10.75	11	77000	11	down	up	incorrect
IRDM.US	Iridium Communications Inc	20210301	39.26	41.99	39.12	41.91	1496792	41.91	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210301	88	88	86.2	88	1563	88
IRIX.US	IRIDEX Corporation	20210301	5.97	6.35	5.88	6.24	104783	6.24	up	up	correct
IRMD.US	IRadimed Corporation	20210301	22.47	24.09	22.47	24.09	19800	24.09	up	down	incorrect
IROQ.US	IF Bancorp Inc	20210301	21.065	21.105	21	21	1271	20.684	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210301	161.37	161.775	151.255	152.92	704200	152.92	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20210301	9.6	9.93	9.5	9.59	2670463	9.59	down	down	correct
ISBC.US	Investors Bancorp Inc	20210301	13.6	13.71	13.37	13.65	3232634	13.2695	up	down	incorrect
ISEE.US	IVERIC bio Inc	20210301	6.28	6.54	6.23	6.49	557225	6.49	up	up	correct
ISIG.US	Insignia Systems Inc	20210301	6.85	7.12	6.7	6.92	49900	6.92	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20210301	749.04	760.77	745.665	759.21	559227	253.07	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210301	6.31	6.5	6.17	6.48	23100	6.48	up	up	correct
ISTR.US	Investar Holding Corporation	20210301	19.3	19.6	18.66	19.16	23630	18.8763	down	down	correct
ISUN.US	iSun Inc	20210301	14.3	15.439	13.88	15.06	487597	15.06	up	up	correct
ITCI.US	Intra	20210301	36.6	36.91	34.765	34.97	438300	34.97	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20210301	10.134	10.2	10.1	10.15	49900	10.15	up	up	correct
ITI.US	Iteris Inc	20210301	6.09	7.08	5.89	6.79	1301200	6.79	up	down	incorrect
ITIC.US	Investors Title Company	20210301	159.91	159.92	156	156	2340	142.5627	down	down	correct
ITMR.US	Itamar Medical Ltd	20210301	24.16	24.65	23.25	23.6	103500	23.6	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20210301	41.83	42.74	41.07	42.47	327100	42.47	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20210301	10.21	10.28	10.09	10.09	163800	10.09	down	down	correct
ITRI.US	Itron Inc	20210301	119.26	120.8021	117.505	117.76	337043	117.76	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210301	1.71	1.85	1.68	1.77	12628700	1.77	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20210301	21.77	22.49	21.69	22.01	28417	21.2037	up	up	correct
IVA.US	Inventiva S.A	20210301	14.91	16.61	14.91	15.75	7400	15.75	up	up	correct
IVAC.US	Intevac Inc	20210301	6.59	6.59	6.37	6.48	43018	6.48	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210301	4.17	4.355	4.02	4.26	1588717	4.26	up	up	correct
JACK.US	Jack in the Box Inc	20210301	103.99	105.84	103.043	104.86	473434	103.0847	up	up	correct
JAGX.US	Jaguar Health Inc	20210301	2.15	2.23	2.11	2.15	5200140	6.45
JAKK.US	JAKKS Pacific Inc	20210301	8.1	8.45	8.1	8.17	76771	8.17	up	up	correct
JAMF.US	Jamf Holding Corp	20210301	37.58	39.92	37.36	39.55	931100	39.55	up	up	correct
JAN.US	JanOne Inc	20210301	8.88	9.85	8.5	8.75	1496000	8.75	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210301	170	170.94	167.15	168.8	733900	168.8	down	up	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20210301	147.81	152.19	147.81	149.39	588478	148.6365	up	up	correct
JBLU.US	JetBlue Airways Corporation	20210301	19.06	19.25	18.39	18.48	7705143	18.48	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210301	86.54	89.08	86.54	88.34	52020	86.1418	up	down	incorrect
JCICU.US	Jack Creek Investment Corp	20210301	10.31	10.31	10.04	10.11	351400	10.11	down	up	incorrect
JCS.US	Communications Systems Inc	20210301	5.39	5.45	5.13	5.35	22766	3.1314	down	down	correct
JCTCF.US	Jewett	20210301	10.78	10.78	10.5	10.67	2200	10.67	down	down	correct
JD.US	JD.com Inc	20210301	96.73	98.45	96.43	98.02	9909633	98.02	up	up	correct
JFIN.US	Jiayin Group Inc	20210301	4.38	4.79	4.38	4.61	85800	4.61	up	up	correct
JFU.US	9F Inc	20210301	2.09	2.2	2.02	2.05	2681100	2.05	down	down	correct
JG.US	Aurora Mobile Limited	20210301	5.58	5.97	5.55	5.8	1801700	5.8	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20210301	160.83	162.3	159.41	160.27	65716	157.82	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210301	148.93	152.56	148.93	152.11	508201	150.3185	up	up	correct
JMPNZ.US	JMPNZ	20210301	24.409	24.48	24.14	24.15	15100	22.9333	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210301	11.39	13.19	11.305	13	696600	13	up	down	incorrect
JOBS.US	51job Inc	20210301	67.07	67.07	65.51	66	85500	66	down	down	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210301	10.41	10.55	10.25	10.34	244900	10.34	down	down	correct
JOUT.US	Johnson Outdoors Inc	20210301	121.5	128.01	121.5	127.34	37131	126.5756	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210301	11.99	12.56	11.83	12.24	29000	12.24	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20210301	6.02	6.02	5.84	5.84	23221	5.7198	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20210301	47.23	48.36	46.31	48.22	207232	46.5544	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210301	23.35	23.89	23.35	23.59	15111	22.5391	up	up	correct
JUPW.US	Jupiter Wellness Inc	20210301	5.47	5.83	5.16	5.72	414100	5.72	up	down	incorrect
JUPWW.US	Jupiter Wellness Inc	20210301	1.1	1.11	1.1	1.11	4498	1.11	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210301	5.08	5.35	4.95	5.01	83500	5.01	down	up	incorrect
JYAC.US	Jiya Acquisition Corp	20210301	10.56	10.61	10.34	10.53	30300	10.53	down	down	correct
JYNT.US	The Joint Corp	20210301	41	42.69	40.96	41.41	143880	41.41	up	down	incorrect
KAIIU.US	Kismet Acquisition Two Corp	20210301	10.18	10.18	10.06	10.1	89800	10.1	down	down	correct
KAIR.US	Kairos Acquisition Corp	20210301	9.98	10.05	9.9	10	288700	10	up	down	incorrect
KAIRU.US	Kairos Acquisition Corp	20210301	10.4	10.4	10.35	10.4	246100	10.4
KAIRW.US	Kairos Acquisition Corp	20210301	1.11	1.2	1.06	1.1	132937	1.1	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20210301	7.6	7.65	7.31	7.36	1900600	7.36	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210301	117.87	121.66	116.225	120.35	172190	118.8511	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210301	33.51	34.88	32.91	33.43	252150	33.43	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210301	35.4001	35.4001	32.5201	34.2001	20073	34.2001	down	down	correct
KBAL.US	Kimball International Inc	20210301	13.1	13.35	13	13.27	259835	12.8742	up	down	incorrect
KBNT.US	Kubient Inc	20210301	7.31	8.2	7.25	7.9	964900	7.9	up	up	correct
KBNTW.US	Kubient Inc	20210301	3.94	4	3.44	3.73	18655	3.73	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210301	4.03	4.18	3.86	4.14	36800	4.14	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20210301	61.5	62.69	60.11	61	936500	61	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210301	4.6	5.04	4.54	4.95	2744400	4.95	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20210301	16.75	17.637	16.513	17.23	144500	17.23	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210301	30.78	31.1	30.45	30.89	5082552	30.89	up	down	incorrect
KE.US	Kimball Electronics Inc	20210301	24.14	24.85	23.7013	24.77	119763	24.77	up	down	incorrect
KELYA.US	Kelly Services Inc	20210301	21.39	21.64	21	21.1	247062	20.9904	down	down	correct
KELYB.US	Kelly Services Inc	20210301	20.5419	20.5419	20.5419	20.5419	1111	20.4939
KEQU.US	Kewaunee Scientific Corporation	20210301	12.59	13.03	12.59	12.95	3100	12.95	up	up	correct
KERN.US	Akerna Corp	20210301	5.76	6.14	5.57	5.93	2563100	5.93	up	up	correct
KERNW.US	Akerna Corp	20210301	1.875	1.94	1.85	1.875	17741	1.875
KFFB.US	Kentucky First Federal Bancorp	20210301	6.9938	7.19	6.9938	7.19	2379	6.8911	up	up	correct
KFRC.US	Kforce Inc	20210301	52.47	53.0074	52.04	52.57	152902	51.7441	up	up	correct
KHC.US	The Kraft Heinz Company	20210301	36.78	37.39	36.56	37.09	6195295	35.5774	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210301	55.53	57.005	55.35	55.8	185900	55.8	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20210301	10.12	10.15	10.07	10.1	212800	10.1	down	down	correct
KINS.US	Kingstone Companies Inc	20210301	7.2009	7.42	7.2009	7.33	8430	7.1939	up	down	incorrect
KINZ.US	KINS Technology Group Inc	20210301	10.2	10.2	10.02	10.095	124300	10.095	down	up	incorrect
KINZU.US	KINS Technology Group Inc	20210301	10.77	10.83	10.7	10.75	38700	10.75	down	down	correct
KINZW.US	KINS Technology Group Inc	20210301	1.48	1.48	1.3	1.34	89421	1.34	down	down	correct
KIRK.US	Kirkland's Inc	20210301	27.24	30.5	26.91	29.2	986062	29.2	up	up	correct
KLAC.US	KLA Corporation	20210301	316.0155	326.4	315.01	325.99	1293996	323.1213	up	up	correct
KLAQ.US	KL Acquisition Corp	20210301	10	10.01	9.92	10	91019	10
KLAQU.US	KL Acquisition Corp	20210301	10.36	10.53	10.27	10.34	188600	10.34	down	up	incorrect
KLAQW.US	KL Acquisition Corp	20210301	1.3	1.7	1.3	1.31	33348	1.31	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20210301	9.71	10.1	9.37	9.81	189300	9.81	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210301	50.65	52.15	50.05	52.07	631811	51.5175	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210301	15.48	15.57	14.04	14.67	209600	14.67	down	down	correct
KMDA.US	Kamada Ltd	20210301	6.33	6.33	6.09	6.2	137200	6.2	down	down	correct
KMPH.US	KemPharm Inc	20210301	10.64	10.72	9.44	9.8	6229162	9.8	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210301	7.23	7.44	7.11	7.42	2245800	7.42	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210301	21.29	22.2	21.113	21.89	422100	21.89	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210301	177.89	183.9	177.5	183.48	155864	183.245	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210301	34.31	35.79	32.78	34.3	264500	34.3	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20210301	123.22	137.6	123.07	134.79	295800	134.79	up	up	correct
KOPN.US	Kopin Corporation	20210301	8.56	10.16	8.56	9.2	6592700	9.2	up	up	correct
KOR.US	Corvus Gold Inc	20210301	1.93	1.94	1.76	1.82	154672	1.82	down	down	correct
KORE.US	WT	20210301	1.85	1.85	1.64	1.71	52904	1.71	down	up	incorrect
KOSS.US	Koss Corporation	20210301	16.82	20.88	16	18.95	8294200	18.95	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20210301	14.55	14.8	13.61	14.17	629200	14.17	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210301	4.28	4.68	3.93	4.4267	212573	4.4267	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210301	5.58	5.9	5.54	5.65	43500	5.65	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20210301	14.11	14.13	13.6	13.75	1905382	13.75	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210301	10.909	11.15	10.9	10.92	12600	10.92	up	up	correct
KRKR.US	36Kr Holdings Inc	20210301	4.17	4.33	3.97	4.05	327400	4.05	down	down	correct
KRMD.US	Repro Med Systems Inc	20210301	4.01	4.05	3.89	3.94	213482	3.94	down	up	incorrect
KRNLU.US	Kernel Group Holdings Inc	20210301	10.21	10.215	10.175	10.2	88300	10.2	down	down	correct
KRNT.US	Kornit Digital Ltd	20210301	114.01	118.42	113.37	118.37	128643	118.37	up	up	correct
KRNY.US	Kearny Financial Corp	20210301	11.58	11.64	11.44	11.55	300515	11.195	down	down	correct
KRON.US	Kronos Bio Inc	20210301	29.49	30.41	28.675	29.51	61357	29.51	up	up	correct
KROS.US	Keros Therapeutics Inc	20210301	67.6	67.6	60.53	61.7	135300	61.7	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20210301	125.43	132.69	122.57	124.77	234200	124.77	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20210301	30.28	36.43	30.28	32.86	214400	32.86	up	up	correct
KRYS.US	Krystal Biotech Inc	20210301	80.52	87.287	80.52	85.46	222700	85.46	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20210301	33.18	33.18	29.32	29.71	13476	29.71	down	down	correct
KTCC.US	Key Tronic Corporation	20210301	8.43	8.56	8.08	8.3	48500	8.3	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20210301	27.74	28.16	27.5	27.58	1223372	27.58	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210301	2.2	2.24	2.01	2.07	629200	2.07	down	down	correct
KURA.US	Kura Oncology Inc	20210301	28.36	30.08	28.19	30	1264700	30	up	up	correct
KVHI.US	KVH Industries Inc	20210301	13.86	14.3	13.82	14.28	64436	14.28	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20210301	3.57	3.57	3.417	3.5	1143900	3.5	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20210301	48.26	50	46.965	48.46	415600	48.46	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210301	10.21	11.44	10.2	10.49	340500	10.49	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210301	5.64	6.17	5.62	6.16	157700	6.16	up	down	incorrect
LABP.US	Landos Biopharma Inc	20210301	13.78	16.38	13.73	16.26	613400	16.26	up	up	correct
LAKE.US	Lakeland Industries Inc	20210301	31.75	33.5692	31.75	33.19	169563	33.19	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210301	86.33	89.81	85.95	86.5	592454	83.3397	up	up	correct
LANC.US	Lancaster Colony Corporation	20210301	176.95	179.63	175.91	177.35	67163	174.2468	up	up	correct
LAND.US	Gladstone Land Corporation	20210301	18.25	18.79	18.2	18.52	322682	18.1708	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20210301	25.74	25.75	25.5	25.5	3300	24.494	down	down	correct
LANDO.US	Gladstone Land Corporation	20210301	25.4	25.41	25.23	25.27	54700	24.074	down	down	correct
LARAX.US	LARAX	20210301	10.88	10.88	10.88	10.88	0	10.3859
LARK.US	Landmark Bancorp Inc	20210301	23.8952	24.8286	23.8952	24.6571	10027	22.9559	up	up	correct
LASR.US	nLIGHT Inc	20210301	39.18	41.3	38.77	41.04	197700	41.04	up	up	correct
LAUR.US	Laureate Education Inc	20210301	13.95	14	13.5	13.56	1042380	7.6251	down	down	correct
LAWS.US	Lawson Products Inc	20210301	53.355	54.21	53.01	53.58	9607	53.58	up	up	correct
LAZR.US	Luminar Technologies Inc	20210301	27.85	29.69	27.619	28.97	3066900	28.97	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210301	20.85	21.22	20.23	21.03	92400	21.03	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210301	15.99	16.44	15.84	16.38	292294	16.013	up	up	correct
LBC.US	Luther Burbank Corporation	20210301	10.45	10.81	10.21	10.62	108162	10.3848	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210301	147.13	148.4	145.65	147.43	65389	147.43	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210301	152.34	152.98	149.33	151.64	1341252	151.64	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20210301	27.5	28.249	27.41	27.845	6900	26.1378	up	up	correct
LBTYA.US	Liberty Global plc	20210301	24.96	24.97	24.19	24.62	1826016	24.62	down	down	correct
LBTYB.US	Liberty Global plc	20210301	24.63	25.82	24.63	25.23	3200	25.23	up	up	correct
LBTYK.US	Liberty Global plc	20210301	24.59	24.59	23.985	24.44	2423653	24.44	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210301	10.42	10.42	10.25	10.32	60200	10.32	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210301	10.915	10.915	10.915	10.915	600	10.915
LCAPW.US	Lionheart Acquisition Corporation II	20210301	1.3101	1.39	1.27	1.28	38735	1.28	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210301	32.49	32.54	29.83	30.63	42153821	30.63	down	down	correct
LCNB.US	LCNB Corp	20210301	17.11	17.33	17	17.23	40097	16.694	up	up	correct
LCRDX.US	LCRDX	20210301	10.88	10.88	10.88	10.88	0	10.3366
LCRUX.US	LCRUX	20210301	10.88	10.88	10.88	10.88	0	10.3841
LCUT.US	Lifetime Brands Inc	20210301	13.32	13.74	13.06	13.52	51100	13.4093	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20210301	10.55	10.57	10.23	10.23	761000	10.23	down	up	incorrect
LE.US	Lands' End Inc	20210301	33.2	33.925	32.4499	33.48	152866	33.48	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210301	119.89	121.63	119.89	120.36	203757	118.4658	up	up	correct
LEDS.US	SemiLEDs Corporation	20210301	5.25	5.65	5.1	5.44	384200	5.44	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210301	2.15	2.31	2.13	2.24	295580	22.4	up	up	correct
LEGH.US	Legacy Housing Corporation	20210301	15.85	16.315	15.85	15.95	66500	15.95	up	up	correct
LEGN.US	Legend Biotech Corporation	20210301	27.87	28	26.3	26.43	178800	26.43	down	down	correct
LEGOU.US	Legato Merger Corp	20210301	10.3	10.36	10.23	10.27	239500	10.27	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210301	57.32	57.32	57.32	57.32	0	41.4185
LESL.US	Leslie's Inc	20210301	24.43	25.2	23.55	24.29	1379000	24.29	down	down	correct
LEVL.US	Level One Bancorp Inc	20210301	21.78	22.9687	21.762	21.95	11354	21.7792	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210301	26.15	26.15	26.15	26.15	0	24.8293
LEXX.US	Lexaria Bioscience Corp	20210301	5.84	6.55	5.84	5.95	94800	5.95	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210301	2	2.11	2	2.11	5305	2.11	up	up	correct
LFMD.US	LifeMD Inc	20210301	22.29	23.45	20.87	21.31	811100	21.31	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210301	10.69	10.751	10.45	10.55	217700	10.55	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20210301	11.42	11.92	11.04	11.06	34100	11.06	down	up	incorrect
LFTRW.US	Lefteris Acquisition Corp	20210301	2.5	2.5	2.17	2.25	48900	2.25	down	up	incorrect
LFUS.US	Littelfuse Inc	20210301	266.34	272.29	264.85	272.28	83347	270.8055	up	up	correct
LFVN.US	LifeVantage Corporation	20210301	8.88	9.24	8.83	9.19	105600	9.19	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210301	10.44	10.44	10.25	10.27	472000	10.27	down	down	correct
LGHL.US	Lion Group Holding Ltd	20210301	3.553	3.81	3.4	3.6	4633900	3.6	up	up	correct
LGHLW.US	Lion Financial Group Limited	20210301	0.66	0.66	0.5711	0.62	324962	0.62	down	down	correct
LGIH.US	LGI Homes Inc	20210301	110.62	113.84	110.33	112.63	240459	112.63	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210301	150.74	157.97	146.15	156.52	256829	156.52	up	up	correct
LGO.US	Largo Resources Ltd	20210301	1.38	1.4629	1.38	1.46	635199	14.6	up	up	correct
LGVN.US	Longeveron Inc	20210301	8.15	8.98	7.82	7.9	1073273	7.9	down	down	correct
LHCG.US	LHC Group Inc	20210301	184.41	187.2	181.175	185	224604	185	up	up	correct
LHDX.US	Lucira Health Inc	20210301	20.36	20.36	18.27	19.39	437100	19.39	down	up	incorrect
LI.US	Li Auto Inc	20210301	25.93	26.51	25.6	25.86	12646450	25.86	down	down	correct
LIDR.US	Aeye Inc	20210301	10.63	10.644	10.36	10.42	821200	10.42	down	down	correct
LIDRW.US	AEye Inc	20210301	2.07	2.08	1.9	1.99	148600	1.99	down	down	correct
LIFE.US	aTyr Pharma Inc	20210301	4.58	4.74	4.41	4.67	347600	4.67	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20210301	11.33	12.47	11.18	12.44	371300	12.44	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20210301	11.23	12.49	11.13	12.475	1096000	12.475	up	up	correct
LILM.US	Lilium NV	20210301	12	12.299	11.76	11.83	688100	11.83	down	down	correct
LILMW.US	Lilium Equity Warrants	20210301	3.2	3.235	2.9	2.96	44500	2.96	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210301	6.01	6.2	5.85	5.97	148200	5.97	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210301	21.5	21.74	19.84	20	327328	20	down	up	incorrect
LINK.US	Interlink Electronics Inc	20210301	15.1	15.24	13.5	13.99	7650	13.99	down	down	correct
LIQT.US	LiqTech International Inc	20210301	11.48	11.48	10.96	11.23	77400	11.23	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20210301	90.84	91.93	90.31	91.19	1103700	91.19	up	up	correct
LIVE.US	Live Ventures Incorporated	20210301	23.56	25.55	23.56	24.32	16100	24.32	up	up	correct
LIVN.US	LivaNova PLC	20210301	79.05	79.98	75.255	76.74	613300	76.74	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20210301	4.04	4.27	3.99	4.13	1258800	4.13	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210301	4.62	4.75	4.41	4.48	1670300	4.48	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210301	0.8	1.137	0.8	0.91	69900	0.91	up	down	incorrect
LIZI.US	Lizhi Inc	20210301	9.91	10.39	9.155	9.91	1421600	9.91
LJAQU.US	LightJump Acquisition Corporation	20210301	10.35	10.447	10.26	10.38	115900	10.38	up	down	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20210301	5.38	5.47	5.03	5.11	408294	5.11	down	down	correct
LK.US	Luckin Coffee Inc	20210301	0.08	0.08	0.08	0.08	94000	0.08
LKCO.US	Luokung Technology Corp	20210301	1.68	1.83	1.51	1.52	17843670	1.52	down	down	correct
LKFN.US	Lakeland Financial Corporation	20210301	69.94	70.19	68.91	69.54	108983	68.3753	down	down	correct
LKQ.US	LKQ Corporation	20210301	40.03	40.75	39.76	40.33	2071903	40.1547	up	down	incorrect
LLL.US	JX Luxventure Ltd	20210301	4.03	4.1818	3.86	4.14	36775	4.14	up	up	correct
LLNW.US	Limelight Networks Inc	20210301	3.38	3.46	3.3	3.4	5273400	3.4	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20210301	13.18	13.32	12.75	12.77	236600	12.77	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210301	10.22	10.34	10.22	10.25	11700	10.25	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210301	53.97	53.97	50.65	51.5	273006	51.0561	down	down	correct
LMB.US	Limbach Holdings Inc	20210301	12.28	12.6	11.96	12.37	94200	12.37	up	up	correct
LMFA.US	LM Funding America Inc	20210301	1.65	1.66	1.56	1.6	1002890	8	down	down	correct
LMNL.US	Liminal BioSciences Inc	20210301	4.96	5.1	4.86	5	432600	5	up	up	correct
LMNR.US	Limoneira Company	20210301	15.42	15.94	15.42	15.83	43943	15.5448	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20210301	19.26	20.63	18.8	20.45	84400	20.45	up	down	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20210301	13.14	13.32	13.12	13.29	36176	12.7298	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210301	26.5	26.5	26	26.2	25192	24.9122	down	down	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210301	25.14	25.3	25.08	25.2665	10599	23.8412	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210301	25.7	25.7	25.3	25.42	12123	23.9618	down	down	correct
LMST.US	Limestone Bancorp Inc	20210301	14.88	15.11	14.86	15.11	4200	15.11	up	up	correct
LNDC.US	Landec Corporation	20210301	11.3	11.41	11.19	11.23	58800	11.23	down	down	correct
LNSR.US	LENSAR Inc	20210301	9.07	9.49	8.92	8.92	19400	8.92	down	down	correct
LNT.US	Alliant Energy Corporation	20210301	46.55	47.64	46.55	47.09	1448563	46.1015	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20210301	18.69	19.41	18.69	19.03	485900	19.03	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20210301	5.5	5.68	5.25	5.39	44171	4.9949	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20210301	55.69	58.68	55.6	58.24	397338	58.1483	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210301	18.57	19.15	18.42	19.09	146972	19.09	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210301	8.8	9.06	8.5	9.06	210200	9.06	up	up	correct
LOGI.US	Logitech International S.A	20210301	107.58	108.9	106.9	107.48	1213138	106.4219	down	down	correct
LOOP.US	Loop Industries Inc	20210301	9.04	9.55	8.98	9.37	156200	9.37	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210301	107.54	108	105.425	106.72	246904	106.72	down	down	correct
LORL.US	Loral Space & Communications Inc	20210301	45.53	47.86	45.08	47.79	179233	47.79	up	up	correct
LOTZ.US	CarLotz Inc	20210301	9.15	10.26	9.112	10.01	4702400	10.01	up	up	correct
LOTZW.US	CarLotz Inc	20210301	2.62	2.9	2.5601	2.74	232589	2.74	up	up	correct
LOVE.US	The Lovesac Company	20210301	60.13	65.52	59.87	64.69	393700	64.69	up	up	correct
LPCN.US	Lipocine Inc	20210301	1.62	1.65	1.53	1.55	1770854	1.55	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20210301	135	137.92	133.52	135.32	540938	134.4258	up	up	correct
LPRO.US	Open Lending Corporation	20210301	39.04	41.99	38.97	40.97	982100	40.97	up	up	correct
LPSN.US	LivePerson Inc	20210301	66.31	68.97	66.05	67.96	1528094	67.96	up	up	correct
LPTH.US	LightPath Technologies Inc	20210301	4.06	4.35	3.99	4.24	1033700	4.24	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210301	2.44	2.55	2.41	2.43	389000	2.43	down	down	correct
LQDA.US	Liquidia Corporation	20210301	2.9	3.02	2.84	2.93	1158000	2.93	up	up	correct
LQDT.US	Liquidity Services Inc	20210301	15.89	16.46	15.89	16.44	215104	16.44	up	up	correct
LRCX.US	Lam Research Corporation	20210301	576.56	600.5	575.6	598.81	1768318	593.403	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210301	16.54	16.67	16.22	16.46	17877	16.46	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210301	17.2	18.04	16.485	17.35	32934	17.35	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20210301	15.3062	15.3062	15.3062	15.3062	34	14.8955
LSCC.US	Lattice Semiconductor Corporation	20210301	48.92	51.31	48.34	51.28	1620299	51.28	up	up	correct
LSEA.US	Landsea Homes Corporation	20210301	8.98	9.17	8.84	9.01	94200	9.01	up	up	correct
LSEAW.US	Landsea Homes Corporation	20210301	0.32	0.32	0.28	0.29	286423	0.29	down	down	correct
LSTR.US	Landstar System Inc	20210301	162.35	164.075	158.7475	162.81	287097	162.129	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20210301	45.11	45.565	44.29	44.76	416300	44.76	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210301	44.63	44.63	44.63	44.63	0	44.63
LSXMK.US	The Liberty SiriusXM Group	20210301	45.23	45.46	44.176	44.47	825100	44.47	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210301	5.82	5.82	5.82	5.82	0	5.7269
LTBR.US	Lightbridge Corporation	20210301	7.14	7.21	6.37	6.51	246700	6.51	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210301	5.56	5.56	5.56	5.56	0	5.4618
LTCH.US	Latch Inc	20210301	13.41	13.875	13.0813	13.76	334735	13.76	up	up	correct
LTCHW.US	Latch Inc	20210301	3.39	3.39	3.1	3.21	22500	3.21	down	down	correct
LTIFX.US	LTIFX	20210301	5.86	5.86	5.86	5.86	0	5.86
LTRN.US	Lantern Pharma Inc	20210301	18.48	19.7	18.26	18.91	138700	18.91	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210301	5.8	5.9	5.42	5.47	1042676	5.47	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210301	32.37	32.37	30.2201	31.63	4800	31.63	down	up	incorrect
LTRX.US	Lantronix Inc	20210301	4.85	4.93	4.78	4.83	134400	4.83	down	down	correct
LULU.US	Lululemon Athletica Inc	20210301	313.09	317.35	312.11	314.83	1315314	314.83	up	up	correct
LUMO.US	Lumos Pharma Inc	20210301	14.79	15.35	14.3	14.97	69200	14.97	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210301	12.2	12.37	11.86	12.26	171700	12.26	up	up	correct
LUNG.US	Pulmonx Corporation	20210301	57.95	62.04	56.21	60.17	149000	60.17	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210301	11.51	11.979	11.3	11.5	164500	11.5	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210301	12.62	12.86	12.4	12.46	40200	12.46	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210301	3.34	3.35	3.12	3.13	35244	3.13	down	up	incorrect
LVO.US	LiveOne Inc	20210301	4.04	4.27	3.99	4.13	1258800	4.13	up	up	correct
LVOX.US	LiveVox Holding Inc	20210301	10.2	10.25	10.18	10.19	165800	10.19	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210301	11.6499	11.6499	10.6401	10.6401	255	10.6401	down	down	correct
LWAY.US	Lifeway Foods Inc	20210301	5.84	5.84	5.51	5.82	32900	5.82	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210301	1.44	1.52	1.4	1.41	138700	1.41	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210301	12.15	12.68	12.06	12.36	1144627	12.36	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210301	8.797	8.797	8.75	8.75	400	8.75	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210301	7.31	7.78	7.29	7.6	998300	7.6	up	up	correct
LYFT.US	Lyft Inc	20210301	56.96	58.355	56.64	57.34	4094700	57.34	up	up	correct
LYL.US	Dragon Victory International Limited	20210301	1.8	2.05	1.8	1.9	644200	1.9	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210301	15.2	16.5	14.92	15.61	358100	15.61	up	up	correct
LYTS.US	LSI Industries Inc	20210301	9.25	9.51	9.04	9.41	85819	9.2413	up	up	correct
MACAU.US	Moringa Acquisition Corp	20210301	10.47	10.6	10.32	10.38	31800	10.38	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210301	6.75	7.25	6.61	7.18	102500	7.18	up	up	correct
MACU.US	Mallard Acquisition Corp	20210301	10.26	10.26	10.05	10.05	14100	10.05	down	up	incorrect
MACUU.US	Mallard Acquisition Corp	20210301	10.6	10.6	10.6	10.6	0	10.6
MACUW.US	Mallard Acquisition Corp	20210301	0.88	0.88	0.76	0.83	168041	0.83	down	down	correct
MANH.US	Manhattan Associates Inc	20210301	125.46	130.12	124.34	129.87	550979	129.87	up	up	correct
MANT.US	ManTech International Corporation	20210301	77.88	80.5	77.75	80.2	223927	78.6482	up	up	correct
MAPS.US	WM Technology Inc	20210301	24.22	24.612	23.06	24	478200	24	down	down	correct
MAPSW.US	WM Technology Inc	20210301	9.89	11.4	9.7601	10.36	242566	10.36	up	up	correct
MAR.US	Marriott International Inc	20210301	151.03	151.03	147.97	148.47	2285993	148.47	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20210301	34.22	38.5	32.33	38.5	22547300	38.5	up	up	correct
MARK.US	Remark Holdings Inc	20210301	3.09	3.33	2.97	3.03	5001200	3.03	down	down	correct
MARPS.US	Marine Petroleum Trust	20210301	5.46	5.73	5.4	5.53	24277	5.2916	up	up	correct
MASI.US	Masimo Corporation	20210301	253.83	256.89	251.01	256.08	213899	256.08	up	up	correct
MASS.US	908 Devices Inc	20210301	55.82	58.625	55	57.47	180900	57.47	up	up	correct
MAT.US	Mattel Inc	20210301	20.59	20.98	20.12	20.78	3421354	20.78	up	up	correct
MATW.US	Matthews International Corporation	20210301	36.38	37.38	35.94	37.2	128512	36.7767	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210301	35.06	35.84	33.51	35.55	615800	35.55	up	up	correct
MAYS.US	J.W. Mays Inc	20210301	32	32	32	32	300	32
MBAY.US	MediaBay Inc	20210301	0.01	0.01	0.01	0.01	50025	0.01
MBCN.US	Middlefield Banc Corp	20210301	22.6	22.8315	21.14	21.4	82796	20.7888	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20210301	2.69	2.73	2.51	2.58	609600	2.58	down	up	incorrect
MBIN.US	Merchants Bancorp	20210301	34.3	36.58	34.1	36.43	114089	36.114	up	up	correct
MBINO.US	Merchants Bancorp	20210301	25.85	25.85	25.6	25.71	5500	24.2904	down	down	correct
MBINP.US	Merchants Bancorp	20210301	26.75	27.16	26.71	27.115	7400	25.4393	up	down	incorrect
MBIO.US	Mustang Bio Inc	20210301	3.6	3.65	3.55	3.64	1368000	3.64	up	up	correct
MBNKP.US	Medallion Bank	20210301	24.45	24.45	23.95	23.95	1000	22.1877	down	down	correct
MBOT.US	Microbot Medical Inc	20210301	8.48	8.6942	8.2682	8.49	108734	8.49	up	up	correct
MBRX.US	Moleculin Biotech Inc	20210301	4.29	4.49	4.28	4.34	696125	4.34	up	up	correct
MBUU.US	Malibu Boats Inc	20210301	76.47	79.95	76.19	79.3	178838	79.3	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20210301	30	30.5	29.35	30.47	45118	29.3635	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210301	10.25	10.33	10.25	10.3	400	10.3	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210301	9.01	9.11	8.95	9.06	104170	8.8184	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210301	14.89	14.89	14.48	14.87	21700	14.7771	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210301	11.3	11.3	11.3	11.3	0	10.7476
MCFE.US	McAfee Corp	20210301	20.98	21.79	20.98	21.35	637500	18.0128	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20210301	26.47	28.52	26	28.48	213400	28.48	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210301	154.99	158.36	153.64	158.1	4041470	78.3681	up	down	incorrect
MCHX.US	Marchex Inc	20210301	3.09	3.27	3	3.27	97300	3.27	up	down	incorrect
MCMJ.US	Merida Merger Corp. I	20210301	10.42	10.75	10.2	10.27	82600	10.27	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210301	1.91	1.91	1.735	1.735	15109	1.735	down	down	correct
MCRB.US	Seres Therapeutics Inc	20210301	19.72	21.24	19.4	20.62	1515954	20.62	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210301	70.77	70.77	66.63	68.06	272979	68.06	down	up	incorrect
MDB.US	MongoDB Inc	20210301	391.03	396.96	383.41	395.04	525300	395.04	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210301	121.56	122.7	117.38	117.55	180300	117.55	down	down	correct
MDGS.US	Medigus Ltd	20210301	2.607	2.73	2.56	2.56	2298000	2.56	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210301	0.95	1.05	0.95	1	3582	1	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20210301	3.58	3.697	3.43	3.57	47300	3.57	down	down	correct
MDJH.US	MDJM Ltd	20210301	4.56	4.645	4.38	4.38	3200	4.38	down	down	correct
MDLZ.US	Mondelez International Inc	20210301	53.63	54.17	53.4699	53.66	7076427	52.5179	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20210301	3.94	4.116	3.94	4.02	102900	4.02	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210301	2.03	2.12	2.03	2.07	130175	2.0043	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210301	19.75	19.75	19.5	19.5	700	18.3106	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210301	15.864	15.94	15.445	15.57	2447835	15.57	down	down	correct
MDVL.US	Medavail Holdings Inc	20210301	14.41	15.34	13.86	15.33	157100	15.33	up	up	correct
MDWD.US	MediWound Ltd	20210301	5.12	5.5225	5.11	5.48	80906	5.48	up	up	correct
MDWT.US	Midwest Holding Inc	20210301	51.05	51.5	50.1	51.5	6900	51.5	up	up	correct
MDXG.US	MiMedx Group Inc	20210301	10.06	10.94	9.96	10.67	820510	10.67	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210301	11.59	11.7686	11.3	11.67	1374889	11.67	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20210301	164.66	168.76	163.42	166.62	179300	166.62	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210301	6.316	6.55	6.316	6.51	21800	6.51	up	up	correct
MEIP.US	MEI Pharma Inc	20210301	3.85	3.89	3.7	3.83	607700	3.83	down	down	correct
MELI.US	MercadoLibre Inc	20210301	1691.03	1724.23	1665.276	1713.28	756422	1713.28	up	up	correct
MEOH.US	Methanex Corporation	20210301	39.5	40.09	38.79	38.8	153823	38.4778	down	down	correct
MERC.US	Mercer International Inc	20210301	16.2	16.35	15.4	15.68	994044	15.3543	down	down	correct
MESA.US	Mesa Air Group Inc	20210301	12.78	13.35	12.54	12.99	1502300	12.99	up	up	correct
MESO.US	Mesoblast Limited	20210301	9.6	9.6	9.6	9.6	0	9.6
METC.US	Ramaco Resources Inc	20210301	4.69	4.87	4.52	4.75	114500	4.75	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210301	2.42	2.48	2.33	2.35	1397200	2.35	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210301	0.4	0.434	0.3114	0.4099	6899	0.4099	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20210301	7.57	8.742	7.47	8.43	291700	8.43	up	down	incorrect
MFIN.US	Medallion Financial Corp	20210301	7.05	7.16	6.995	7.15	45023	7.15	up	up	correct
MGEE.US	MGE Energy Inc	20210301	64.67	65.81	64.17	65.47	72563	64.5007	up	down	incorrect
MGI.US	MoneyGram International Inc	20210301	6.8	7.3	6.69	7.18	2468800	7.18	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20210301	16.09	16.26	15.9024	16.16	25917	15.7744	up	down	incorrect
MGLN.US	Magellan Health Inc	20210301	93.5	93.89	93.07	93.23	176707	93.23	down	down	correct
MGNI.US	Magnite Inc	20210301	50.31	52.87	47.765	52.17	3892416	52.17	up	up	correct
MGNX.US	MacroGenics Inc	20210301	25.25	25.785	24.1	24.95	1052700	24.95	down	down	correct
MGPI.US	MGP Ingredients Inc	20210301	64.52	67.45	63.87	66.2	130864	65.7307	up	up	correct
MGRC.US	McGrath RentCorp	20210301	79	79.66	78.12	78.58	72077	77.2818	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210301	11.02	11.27	10.67	11.06	309500	11.06	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210301	15.01	15.416	14.76	15.3	115700	15.3	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210301	13.33	15.0499	13.2387	14.4696	6782	11.7264	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210301	2.71	2.82	2.71	2.79	201000	2.79	up	down	incorrect
MICT.US	MICT Inc	20210301	2.69	2.89	2.57	2.82	8081800	2.82	up	down	incorrect
MIDD.US	The Middleby Corporation	20210301	150.82	166.31	146.55	159.32	2733352	159.32	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210301	1.1	1.1	0.99	1.08	150400	1.08	down	down	correct
MILE.US	Metromile Inc	20210301	15.071	15.3	14.28	14.7	1123600	14.7	down	up	incorrect
MILEW.US	Metromile Inc	20210301	5	5.37	4.99	5.18	78437	5.18	up	up	correct
MIME.US	Mimecast Limited	20210301	43.72	44.98	43.265	44.66	448700	44.66	up	up	correct
MIND.US	MIND Technology Inc	20210301	2.45	2.57	2.38	2.5	73000	2.5	up	up	correct
MINDP.US	MIND Technology Inc	20210301	23.6733	23.76	23.585	23.585	760	22.0514	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20210301	3.39	3.39	3.25	3.39	5100	3.39
MIR.US	WT	20210301	3.6	3.6	3.3598	3.43	419762	3.43	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210301	18.55	18.97	18.04	18.48	129500	18.48	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210301	7.19	7.74	7.19	7.51	56300	7.51	up	down	incorrect
MITK.US	Mitek Systems Inc	20210301	16.3	16.66	15.91	16.6	948800	16.6	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210301	1.65	1.753	1.65	1.74	105900	1.74	up	up	correct
MKD.US	Molecular Data Inc	20210301	1.41	1.45	1.37	1.41	1531600	1.41
MKSI.US	MKS Instruments Inc	20210301	168	172.22	166.8348	171.77	346599	171.3055	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210301	10.59	10.88	10.52	10.59	110527	10.59
MKTX.US	MarketAxess Holdings Inc	20210301	564.93	580.99	563.815	579.07	241948	576.4733	up	down	incorrect
MKTY.US	Mechanical Technology Incorporated	20210301	7.36	9.5	7.36	8.18	30000	8.18	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210301	273.88	278.52	272.01	278.52	17737	278.0345	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210301	10.35	10.39	10.21	10.3	169500	10.3	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20210301	11.04	11.04	10.9	10.95	25200	10.95	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210301	1.4	1.49	1.31	1.32	83810	1.32	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210301	22	22	21.37	21.86	2082444	21.86	down	down	correct
MLHR.US	Herman Miller Inc	20210301	39.34	40.36	39.34	40.33	348862	39.9976	up	up	correct
MLKN.US	MillerKnoll Inc	20210301	39.34	40.36	39.34	40.33	348862	39.8189	up	up	correct
MLVF.US	Malvern Bancorp Inc	20210301	16.92	17.85	16.92	17.51	3200	17.51	up	up	correct
MMAT.US	Meta Materials Inc	20210301	5.18	5.54	5.02	5.08	6892950	5.08	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210301	2.43	2.4599	2.3	2.32	258288	2.3072	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210301	2.04	2.22	2.04	2.05	87500	2.05	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210301	56.37	56.67	55.45	55.62	243710	55.62	down	down	correct
MMYT.US	MakeMyTrip Limited	20210301	33.93	36.58	33.43	35.9	1575180	35.9	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210301	3.06	3.07	3.01	3.04	49143	2.7899	down	down	correct
MNDT.US	Mandiant Inc.	20210301	19.64	20.489	19.41	20.19	4851446	20.19	up	up	correct
MNKD.US	MannKind Corporation	20210301	5.25	5.3	3.91	4.01	29126600	4.01	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210301	3.5	3.7	3.37	3.64	1649490	3.64	up	up	correct
MNOV.US	MediciNova Inc	20210301	5.61	5.7	5.59	5.68	74400	5.68	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210301	7.3	7.65	7.1	7.16	48800	7.16	down	down	correct
MNRO.US	Monro Inc	20210301	62.87	64.875	62.12	64.63	377566	63.5826	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20210301	18.37	19.37	18.3	18.9	66600	18.9	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210301	26.375	26.449	26.375	26.449	700	24.6669	up	down	incorrect
MNST.US	Monster Beverage Corporation	20210301	88.13	88.985	86.4	87.55	2070381	87.55	down	down	correct
MNTK.US	Montauk Renewables Inc	20210301	12.97	13.786	12.7	13.61	19000	13.61	up	up	correct
MNTS.US	Momentus Inc	20210301	17.67	20.1	17.223	19.38	1565779	19.38	up	up	correct
MNTSW.US	Momentus Inc	20210301	6.2	7.43	5.88	6.8016	145830	6.8016	up	up	correct
MNTV.US	Momentive Global Inc	20210301	19.04	19.6	18.89	19.37	1099900	19.37	up	up	correct
MNTX.US	Manitex International Inc	20210301	7.88	8.56	7.53	8.06	59300	8.06	up	up	correct
MODV.US	ModivCare Inc	20210301	129.37	131.55	123.65	126.64	126500	126.64	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210301	28.09	28.3057	27.43	28.2	60930	27.5878	up	up	correct
MOGO.US	Mogo Inc	20210301	8.5	9.27	8.11	8.97	4315000	8.97	up	up	correct
MOHO.US	ECMOHO Limited	20210301	2.43	2.599	2.41	2.42	60200	2.42	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210301	24	24	23.1	23.4	29386	23.4	down	down	correct
MOMO.US	Momo Inc	20210301	16.36	16.955	16.3001	16.9	3557097	16.2154	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210301	10.28	10.29	10.2	10.21	30000	10.21	down	down	correct
MOR.US	MorphoSys AG	20210301	25.57	25.75	25.3	25.36	206800	25.36	down	down	correct
MORF.US	Morphic Holding Inc	20210301	45	93	42.93	84.85	12960400	84.85	up	down	incorrect
MORN.US	Morningstar Inc	20210301	226.32	231.35	225.2407	230.3	129833	229.4437	up	up	correct
MOSY.US	MoSys Inc	20210301	5.31	5.63	5.14	5.3	937535	5.3	down	down	correct
MOTN.US	Motion Acquisition Corp	20210301	10.2	10.35	10.12	10.15	22400	10.15	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210301	10.55	10.75	10.55	10.641	3200	10.641	up	up	correct
MOTNW.US	Motion Acquisition Corp	20210301	1.56	1.62	1.41	1.47	24507	1.47	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210301	1.54	1.57	1.46	1.51	2069400	1.51	down	down	correct
MOXC.US	Moxian Inc	20210301	2.03	2.25	2	2.13	153500	2.13	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210301	21.7	21.91	20.82	21.16	74800	21.16	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210301	24.16	24.16	23.55	23.88	17627	23.3772	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210301	380.95	391.77	379.03	389.05	444933	386.8014	up	up	correct
MRAM.US	Everspin Technologies Inc	20210301	5.89	6.13	5.87	6.01	152410	6.01	up	down	incorrect
MRBK.US	Meridian Corporation	20210301	25.1	25.48	24.5416	24.84	27091	24.4508	down	down	correct
MRCC.US	Monroe Capital Corporation	20210301	9.5	9.62	9.24	9.51	114481	8.6721	up	up	correct
MRCY.US	Mercury Systems Inc	20210301	66.68	68.8	65.7508	68.18	409260	68.18	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20210301	4	4.062	3.73	3.97	3305700	3.97	down	down	correct
MRIN.US	Marin Software Incorporated	20210301	2.07	2.19	2.04	2.07	2409200	2.07
MRKR.US	Marker Therapeutics Inc	20210301	2.5	2.65	2.44	2.56	379600	2.56	up	up	correct
MRLN.US	Marlin Business Services Corp	20210301	15.48	15.78	15.04	15.71	36580	15.4222	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210301	12.77	12.77	12.3	12.49	3800	12.49	down	down	correct
MRNA.US	Moderna Inc	20210301	154.4631	157.7799	145.2501	157.4	15351555	157.4	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210301	15.5	16.2	15.3534	16.14	299388	16.14	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20210301	18.7	20.16	18.42	19.78	790300	19.78	up	up	correct
MRTN.US	Marten Transport Ltd	20210301	16.28	16.8824	16.24	16.705	235712	16.0592	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20210301	202.13	207.07	201.24	203.72	339300	203.72	up	up	correct
MRUS.US	Merus N.V	20210301	23	24.08	22.842	23.83	159200	23.83	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210301	34.77	36.87	33.49	36.47	1227000	36.47	up	up	correct
MRVL.US	Marvell Technology Inc	20210301	49.086	49.56	48.19	49.52	9348071	49.3621	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210301	25.08	25.68	25.02	25.5	131864	24.6946	up	up	correct
MSEX.US	Middlesex Water Company	20210301	70.08	71.34	68.08	69.02	113844	68.4069	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210301	11.84	11.84	11.84	11.84	0	11.2612
MSFIX.US	The Multi	20210301	12.09	12.09	12.09	12.09	0	11.4985
MSFT.US	Microsoft Corporation	20210301	235.9	237.47	233.15	236.94	25332840	235.5116	up	up	correct
MSFYX.US	The Multi	20210301	11.48	11.48	11.48	11.48	0	10.9189
MSGM.US	Motorsport Games Inc	20210301	26.8	27.55	26.8	26.98	11000	26.98	up	up	correct
MSTR.US	MicroStrategy Incorporated	20210301	798.4	804.9999	758.88	782.44	768038	782.44	down	down	correct
MSVB.US	Mid	20210301	15.76	15.76	15.76	15.76	859	15.6566
MTAC.US	MedTech Acquisition Corporation	20210301	10.3	10.4	10.22	10.26	149600	10.26	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20210301	10.89	11.17	10.8	10.83	87300	10.83	down	up	incorrect
MTACW.US	MedTech Acquisition Corporation	20210301	2.2	2.2	1.98	2.01	35000	2.01	down	down	correct
MTBC.US	CareCloud Inc	20210301	9.85	10.13	9.8	9.94	187400	9.94	up	up	correct
MTBCP.US	CareCloud Inc	20210301	27.6607	27.7764	27.25	27.702	35481	25.591	up	up	correct
MTC.US	Mmtec Inc	20210301	2.95	3.17	2.94	3.05	465900	3.05	up	up	correct
MTCH.US	Match Group Inc	20210301	157.87	157.87	153.88	156.52	1867648	156.52	down	down	correct
MTCR.US	Metacrine Inc	20210301	8.59	9.75	8.59	9.26	42900	9.26	up	down	incorrect
MTEM.US	Molecular Templates Inc	20210301	11.16	11.64	11.16	11.48	208500	11.48	up	up	correct
MTEX.US	Mannatech Incorporated	20210301	17.79	18.37	17.7501	18.37	3743	17.1966	up	up	correct
MTLS.US	Materialise NV	20210301	47.5	50.28	45.03	45.55	608972	45.55	down	down	correct
MTP.US	Midatech Pharma plc	20210301	2.39	2.46	2.291	2.39	283500	2.39
MTRX.US	Matrix Service Company	20210301	13.94	14.46	13.94	14.32	178279	14.32	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20210301	65.52	69.09	64.685	68.87	544243	68.87	up	up	correct
MTTR.US	Matterport Inc	20210301	19	19.43	16.9	18.11	2965600	18.11	down	down	correct
MTTRW.US	Matterport Inc	20210301	6.5	6.5	6.1	6.5	160023	6.5
MU.US	Micron Technology Inc	20210301	94.54	95.75	92.57	94.76	19908856	94.5269	up	down	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20210301	10.2	10.2	9.99	10.14	180891	10.14	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210301	10.6	10.7	10.52	10.52	3800	10.52	down	down	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210301	1.05	1.1	1	1.06	50700	1.06	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210301	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210301	10.67	11.42	10.51	11.18	515700	11.18	up	up	correct
MVBF.US	MVB Financial Corp	20210301	32.97	33	31.9	32.87	30570	32.542	down	down	correct
MVIS.US	MicroVision Inc	20210301	16.2	17.94	16	17.59	8505500	17.59	up	up	correct
MVST.US	Microvast Holdings Inc	20210301	17.12	17.24	16.6	16.86	848900	16.86	down	down	correct
MYFW.US	First Western Financial Inc	20210301	18.55	19.09	18.3	18.94	14400	18.94	up	up	correct
MYGN.US	Myriad Genetics Inc	20210301	31.15	31.295	30.21	30.86	569847	30.86	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210301	3.33	3.4401	3.33	3.39	132505	6.78	up	up	correct
MYPS.US	Playstudios Inc	20210301	10.34	10.44	10.12	10.15	509300	10.15	down	down	correct
MYPSW.US	MYPSW	20210301	2.15	2.188	1.98	2	43900	2	down	down	correct
MYRG.US	MYR Group Inc	20210301	60.25	63.6436	60.055	62.79	127622	62.79	up	down	incorrect
MYSZ.US	My Size Inc	20210301	1.36	1.43	1.36	1.4	157500	1.4	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210301	10.32	10.39	10.26	10.27	19600	10.27	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20210301	15.92	16.5	15.75	16.34	20700	16.34	up	up	correct
NAKD.US	Naked Brand Group Limited	20210301	1.089	1.13	1.04	1.08	5927011	16.2	down	down	correct
NAOV.US	NanoVibronix Inc	20210301	1.09	1.21	1.09	1.14	1048900	1.14	up	up	correct
NARI.US	Inari Medical Inc	20210301	106.87	112.59	106.87	112.15	331400	112.15	up	up	correct
NATH.US	Nathan's Famous Inc	20210301	61.6481	61.6481	60.19	60.7	5992	59.7649	down	up	incorrect
NATI.US	National Instruments Corporation	20210301	45.34	45.81	44.99	45.69	414073	44.8198	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210301	16.79	18.155	16.65	17.74	128419	16.8009	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20210301	16.68	16.99	15.93	16.31	191665	16.31	down	down	correct
NAVI.US	Navient Corporation	20210301	12.6	13.13	12.6	13.03	1946210	12.5639	up	up	correct
NBEV.US	NewAge Inc	20210301	2.78	2.91	2.73	2.89	2371500	2.89	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210301	110.25	111.05	108.43	109.43	401413	109.43	down	down	correct
NBN.US	Northeast Bank	20210301	26.21	27.82	26	27.65	25751	27.6242	up	down	incorrect
NBRV.US	Nabriva Therapeutics plc	20210301	2.0211	2.05	1.84	1.92	16067095	1.92	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210301	9.77	10.05	9.47	9.93	137510	9.93	up	up	correct
NBTB.US	NBT Bancorp Inc	20210301	37.02	37.25	36.56	37.11	85522	36.287	up	up	correct
NBTX.US	Nanobiotix S.A	20210301	16.25	16.82	16.25	16.779	1200	16.779	up	down	incorrect
NCBS.US	Nicolet Bankshares Inc	20210301	75.53	76.77	74.76	76.63	21100	76.63	up	up	correct
NCMI.US	National CineMedia Inc	20210301	4.87	4.9	4.46	4.5	1093174	4.2625	down	down	correct
NCNA.US	NuCana plc	20210301	5.3	5.49	5.22	5.38	183600	5.38	up	up	correct
NCNO.US	nCino Inc	20210301	69.5	73	69.07	71.12	801300	71.12	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210301	36.98	38.5	36	36.31	3100	36.31	down	down	correct
NCTY.US	The9 Limited	20210301	37.89	46.86	36.75	44.92	3805400	44.92	up	up	correct
NDAQ.US	Nasdaq Inc	20210301	139.68	142.85	139.4	141.87	695534	140.1727	up	down	incorrect
NDLS.US	Noodles & Company	20210301	9.58	10.29	9.46	10.25	493786	10.25	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20210301	2.55	2.69	2.46	2.64	2649000	2.64	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210301	0.59	0.59	0.4775	0.54	54395	0.54	down	down	correct
NDSN.US	Nordson Corporation	20210301	195.05	196.59	193.25	193.78	264712	192.581	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210301	15	15.1	14.95	15.1	18165	11.1274	up	down	incorrect
NEE.US	PQ	20210301	48.57	50.11	48.57	49.82	203352	48.3396	up	up	correct
NEGG.US	Newegg Commerce Inc	20210301	8.76	8.99	8.56	8.76	215200	8.76
NEO.US	NeoGenomics Inc	20210301	51.5581	53.84	51.5581	53.17	705964	53.17	up	down	incorrect
NEOG.US	Neogen Corporation	20210301	83.28	84.6	82.32	84.05	144055	42.025	up	down	incorrect
NEON.US	Neonode Inc	20210301	8.3	8.52	8.15	8.41	74300	8.41	up	up	correct
NEPH.US	Nephros Inc	20210301	8.23	8.25	7.89	8.19	13000	8.19	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210301	1.63	1.64	1.54	1.59	4791600	1.59	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210301	3.15	3.218	3.09	3.14	212100	3.14	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210301	13.55	13.86	13.26	13.63	265400	13.63	up	down	incorrect
NESRW.US	NESRW	20210301	2.29	2.5	2.29	2.5	21576	2.5	up	up	correct
NETE.US	Net Element Inc	20210301	10.67	11.42	10.51	11.18	515700	11.18	up	up	correct
NEWT.US	Newtek Business Services Corp	20210301	23.25	23.49	23.06	23.35	124612	21.0361	up	up	correct
NEXI.US	NexImmune Inc	20210301	24.96	26.375	23.072	24.36	149100	24.36	down	up	incorrect
NEXT.US	NextDecade Corporation	20210301	2.04	2.16	2.03	2.08	221200	2.08	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210301	13.94	14.06	13.67	14	103044	13.6847	up	up	correct
NFE.US	New Fortress Energy Inc	20210301	47.86	50.37	47.86	49.77	299825	49.189	up	up	correct
NFLX.US	Netflix Inc	20210301	545.573	552.14	542	550.64	3042180	550.64	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210301	26.64	27.285	26.22	27.15	240800	27.15	up	down	incorrect
NGMS.US	NeoGames S.A	20210301	30.81	31.35	29.5	30.23	170400	30.23	down	down	correct
NH.US	NantHealth Inc	20210301	3.93	4.12	3.91	4.03	315200	4.03	up	up	correct
NHTC.US	Natural Health Trends Corp	20210301	6.645	6.84	6.4	6.57	50591	6.0806	down	up	incorrect
NICE.US	NICE Ltd	20210301	231.99	233.28	226.02	230.53	732300	230.53	down	up	incorrect
NICHX.US	NICHX	20210301	26.97	26.97	26.97	26.97	0	26.1685
NICK.US	Nicholas Financial Inc	20210301	10.51	10.72	10.24	10.64	5216	10.64	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210301	16.98	18.45	16.98	18.34	57200	18.34	up	up	correct
NIU.US	Niu Technologies	20210301	38.98	41.07	38.02	40.31	1132500	40.31	up	up	correct
NK.US	NantKwest Inc	20210301	33.23	34.617	32.765	33.3	717100	33.3	up	up	correct
NKLA.US	Nikola Corporation	20210301	18.52	18.915	18.1	18.12	10299500	18.12	down	down	correct
NKSH.US	National Bankshares Inc	20210301	33.43	34.11	33.43	33.75	9045	32.4625	up	up	correct
NKTR.US	Nektar Therapeutics	20210301	23.02	24.4	22.83	23.62	1461700	23.62	up	down	incorrect
NKTX.US	Nkarta Inc	20210301	50.04	51.94	47.77	49.15	222700	49.15	down	down	correct
NLOK.US	NortonLifeLock Inc	20210301	19.8	19.81	19.45	19.66	8024411	19.3806	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210301	3.1	3.1441	2.85	2.99	56446	2.99	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210301	0.97	1	0.88	0.981	14200	0.981	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20210301	12.16	12.696	11.96	12.35	117300	12.35	up	up	correct
NMFC.US	New Mountain Finance Corporation	20210301	12.56	12.7	12.41	12.51	585103	11.4349	down	down	correct
NMIH.US	NMI Holdings Inc	20210301	23.3	24.2	23.24	24.14	1080626	24.14	up	up	correct
NMMC.US	North Mountain Merger Corp	20210301	10.48	10.59	10.34	10.4	5900	10.4	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210301	10.84	10.84	10.84	10.84	0	10.84
NMMCW.US	North Mountain Merger Corp	20210301	1.58	1.6	1.58	1.58	4104	1.58
NMRD.US	Nemaura Medical Inc	20210301	6.69	7.25	6.29	7.22	199200	7.22	up	up	correct
NMRK.US	Newmark Group Inc	20210301	10.34	10.52	10.1629	10.5	801120	10.4673	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210301	2.79	3.14	2.72	3.02	160700	3.02	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20210301	1.74	1.78	1.7	1.74	3293000	1.74
NNBR.US	NN Inc	20210301	6.33	6.67	6.325	6.64	199147	6.64	up	up	correct
NNDM.US	Nano Dimension Ltd	20210301	10.36	10.66	9.87	10.26	19871500	10.26	down	down	correct
NNOX.US	Nano	20210301	45.31	47.3	44.45	44.82	1735900	44.82	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210301	10.88	10.94	10.8	10.8	373200	10.8	down	up	incorrect
NOACU.US	Natural Order Acquisition Corp	20210301	12.5	12.5	12.01	12.1	276300	12.1	down	up	incorrect
NOACW.US	Natural Order Acquisition Corp	20210301	1.7	1.7	1.33	1.43	494500	1.43	down	down	correct
NODK.US	NI Holdings Inc	20210301	18.22	18.69	18.22	18.64	4500	18.64	up	up	correct
NOTV.US	Inotiv Inc	20210301	17.18	19.27	17.13	18.27	113547	18.27	up	down	incorrect
NOVN.US	Novan Inc	20210301	1.601	1.69	1.55	1.62	632861	16.2	up	down	incorrect
NOVT.US	Novanta Inc	20210301	134.79	138.53	132.95	136.19	101685	136.19	up	up	correct
NPA.US	New Providence Acquisition Corp	20210301	14.44	16.1	13.78	15.22	2331300	15.22	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210301	10.15	10.18	10.14	10.16	68500	10.16	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210301	4.39	4.494	4.28	4.33	125200	4.33	down	down	correct
NRC.US	National Research Corporation	20210301	52.71	53.9	52.02	53.9	42352	53.3267	up	up	correct
NRIM.US	Northrim BanCorp Inc	20210301	39.35	40.26	38.43	39.71	69440	38.3741	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20210301	35.95	38.41	35.76	36.25	208600	36.25	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210301	16.65	16.65	16.65	16.65	0	15.7003
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210301	16.83	16.83	16.83	16.83	0	15.9719
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210301	16.82	16.82	16.82	16.82	0	15.842
NRXP.US	NRx Pharmaceuticals Inc	20210301	40	41.833	35.11	36.19	17700	36.19	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210301	11	11	9.5	10.15	38104	10.15	down	down	correct
NSIT.US	Insight Enterprises Inc	20210301	84.7	87.1	84.25	86.39	305467	86.39	up	up	correct
NSPR.US	InspireMD Inc	20210301	13.65	14.1	12.75	13.05	539953	13.05	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210301	31.9	33.31	31.85	33.29	74200	33.29	up	up	correct
NSTG.US	NanoString Technologies Inc	20210301	71.9	75.12	70.39	74.36	809773	74.36	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20210301	7.55	7.57	7.45	7.53	8700	7.53	down	down	correct
NTAP.US	NetApp Inc	20210301	63	66.15	62.84	65.23	3143861	64.0551	up	up	correct
NTCT.US	NetScout Systems Inc	20210301	28.51	29.14	28.22	29.04	624398	29.04	up	up	correct
NTES.US	NetEase Inc	20210301	111.48	111.49	108.19	110.59	3670484	109.7238	down	up	incorrect
NTGR.US	NETGEAR Inc	20210301	40.99	41.875	40.77	41.74	315736	41.74	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210301	16.29	17.22	16.29	17.2	22360	16.9931	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20210301	61.5	67.94	61.39	64.03	1566300	64.03	up	up	correct
NTNX.US	Nutanix Inc	20210301	30.75	31.06	30.21	30.71	2226500	30.71	down	up	incorrect
NTRA.US	Natera Inc	20210301	117.59	124.2	117.47	123.49	825600	123.49	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20210301	31	31	31	31	2	31
NTRS.US	Northern Trust Corporation	20210301	97.44	100.04	96.81	98.85	781915	96.4222	up	up	correct
NTRSO.US	Northern Trust Corporation	20210301	26.02	26.33	26.02	26.25	20400	25.1328	up	up	correct
NTUS.US	Natus Medical Incorporated	20210301	26.61	26.61	25.54	25.83	148353	25.83	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20210301	4.56	4.63	4.35	4.62	68300	4.62	up	down	incorrect
NUAN.US	Nuance Communications Inc	20210301	45.05	46.16	44.63	45.96	2653095	45.96	up	up	correct
NURO.US	NeuroMetrix Inc	20210301	3.66	3.74	3.5	3.5	224700	3.5	down	down	correct
NUVA.US	NuVasive Inc	20210301	62.33	62.47	60.795	61.52	1187683	61.52	down	down	correct
NUWE.US	Nuwellis Inc	20210301	7.63	7.9081	7.51	7.6	92547	7.6	down	down	correct
NUZE.US	NuZee Inc	20210301	6.5	6.6	6.4	6.4	88300	6.4	down	down	correct
NVAX.US	Novavax Inc	20210301	238.24	242.51	227.15	240.29	2421896	240.29	up	up	correct
NVCN.US	Neovasc Inc	20210301	1.5	1.5	1.41	1.44	3166800	1.44	down	up	incorrect
NVCR.US	NovoCure Limited	20210301	146.76	155.5	146.005	152.43	910100	152.43	up	up	correct
NVDA.US	NVIDIA Corporation	20210301	555	557	542.1299	553.67	8829575	138.2967	down	up	incorrect
NVEC.US	NVE Corporation	20210301	72.23	74.91	71.5773	74.33	20529	71.3184	up	up	correct
NVEE.US	NV5 Global Inc	20210301	105.05	107.8	104.68	105	140353	105	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210301	52.914	52.914	52.914	52.914	0	52.914
NVFY.US	Nova LifeStyle Inc	20210301	3.01	3.13	2.92	2.96	41046	2.96	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210301	1.18	1.25	1.18	1.22	1559500	1.22	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210301	86.5	89.84	86.43	89.58	403764	89.58	up	up	correct
NVNO.US	enVVeno Medical Corp	20210301	7.39	7.39	7.11	7.2	437000	7.2	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20210301	0.39	0.39	0.35	0.358	18900	0.358	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210301	5.26	5.31	4.6	4.91	660044	4.91	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210301	10.63	10.8	10.54	10.56	923800	10.56	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210301	14.27	14.42	14.2	14.32	547727	13.7115	up	up	correct
NWE.US	NorthWestern Corporation	20210301	59.275	59.95	58.81	59.78	347175	57.3958	up	up	correct
NWFL.US	Norwood Financial Corp	20210301	26.15	26.5	26.11	26.25	5329	25.4617	up	up	correct
NWL.US	Newell Brands Inc	20210301	23.56	24.14	23.47	24.12	2576299	23.4654	up	up	correct
NWLI.US	National Western Life Group Inc	20210301	212	213	211.93	211.93	2622	211.5844	down	down	correct
NWPX.US	Northwest Pipe Company	20210301	34.86	37.05	34.85	36.07	67900	36.07	up	up	correct
NWS.US	News Corporation	20210301	23.21	23.865	23.11	23.73	349476	23.5237	up	up	correct
NWSA.US	News Corporation	20210301	23.8	24.5	23.63	24.36	3775220	24.1558	up	up	correct
NXGN.US	NextGen Healthcare Inc	20210301	19.05	19.31	18.805	19.28	298968	19.28	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210301	186.52	187.9	183.32	187.3	4355404	185.2601	up	up	correct
NXST.US	Nexstar Media Group Inc	20210301	139.54	144.66	138.75	144.21	508705	142.263	up	up	correct
NXTC.US	NextCure Inc	20210301	11.62	11.76	11.11	11.48	210400	11.48	down	down	correct
NXTD.US	Nxt	20210301	1.73	2	1.695	1.81	9068159	18.1	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210301	3	3.25	2.9	3.1	1286600	3.1	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20210301	4.22	4.32	4.21	4.25	3419386	3.8705	up	down	incorrect
NYMTM.US	New York Mortgage Trust Inc	20210301	24.01	24.44	23.95	24.12	11127	22.3257	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210301	24.29	24.34	23.93	24.05	9033	22.2404	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20210301	24.11	24.2	24.05	24.06	8071	22.7045	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210301	2.62	2.73	2.61	2.62	85500	2.62
NYXH.US	Nyxoah SA Ordinary Shares	20210301	21.5	21.5	21.13	21.3	5364	21.3	down	down	correct
OAS.US	Oasis Petroleum Inc	20210301	58.71	59.505	56.335	58	230633	54.8511	down	down	correct
OBAS.US	Optibase Ltd	20210301	10.69	11.1	10.69	11.1	1000	11.1	up	up	correct
OBCI.US	Ocean Bio	20210301	10.73	11.54	10.7101	11.33	50759	11.2039	up	up	correct
OBLG.US	Oblong Inc	20210301	4.17	4.58	4.15	4.46	174300	4.46	up	down	incorrect
OBNK.US	Origin Bancorp Inc	20210301	35.05	35.48	33.9654	35.43	44988	35.1105	up	up	correct
OBSV.US	ObsEva SA	20210301	4.03	4.05	3.83	3.85	2013300	3.85	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210301	29	29.5	29	29.48	4100	28.7711	up	up	correct
OCAXU.US	OCA Acquisition Corp	20210301	10.4	10.4	10.27	10.3	8900	10.3	down	down	correct
OCC.US	Optical Cable Corporation	20210301	3.8	3.89	3.72	3.77	16100	3.77	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20210301	14.5	14.8	14.5	14.78	21179	12.7036	up	down	incorrect
OCCIP.US	OFS Credit Company Inc	20210301	25.13	25.145	25.13	25.145	2260	23.896	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210301	17.59	18.05	17.35	17.59	2196900	17.59
OCFC.US	OceanFirst Financial Corp	20210301	22.13	22.9	22.04	22.6	484194	22.0692	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210301	27.26	27.35	27.25	27.35	700	26.1024	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210301	3.92	4.34	3.9	4.07	1297300	4.07	up	down	incorrect
OCGN.US	Ocugen Inc	20210301	10.724	10.77	9.23	10.02	37656600	10.02	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20210301	6.2	6.22	6.155	6.19	398987	5.7177	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20210301	18.61	19.54	18.58	19.46	722405	19.46	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210301	10.57	10.9878	10.08	10.53	94578	10.53	down	down	correct
OCX.US	OncoCyte Corporation	20210301	5.13	5.24	4.87	4.88	1268000	4.88	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210301	217.7	222.035	216.95	220.72	972912	220.0821	up	up	correct
ODP.US	The ODP Corporation	20210301	39.39	41.25	38.72	41.18	369790	41.18	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210301	21.22	21.37	19.235	19.35	366500	19.35	down	down	correct
OEG.US	Orbital Energy Group Inc	20210301	6.5	7.18	6.47	6.88	2353600	6.88	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210301	10.24	10.25	10.15	10.15	72700	10.15	down	down	correct
OESX.US	Orion Energy Systems Inc	20210301	8.65	9.05	8.45	8.99	270500	8.99	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210301	23.9962	26.4416	23.9962	25.99	32149	25.6509	up	up	correct
OFIX.US	Orthofix Medical Inc	20210301	47.61	47.83	46.32	46.67	84800	46.67	down	down	correct
OFLX.US	Omega Flex Inc	20210301	179.49	179.49	166.2167	171.51	22841	170.0796	down	down	correct
OFS.US	OFS Capital Corporation	20210301	7.76	7.94	7.65	7.92	50090	7.2332	up	up	correct
OFSSG.US	OFS Capital Corporation	20210301	25.4	25.75	25.4	25.75	1500	24.5864	up	down	incorrect
OFSSI.US	OFSSI	20210301	25.5	25.5	25.5	25.5	0	24.3997
OGI.US	OrganiGram Holdings Inc	20210301	3.16	3.23	3.04	3.15	9910600	3.15	down	down	correct
OIIM.US	O2Micro International Limited	20210301	8	8.03	7.71	8	340300	8
OKTA.US	Okta Inc	20210301	269.66	271.505	262.085	269.81	1160300	269.81	up	up	correct
OLB.US	The OLB Group Inc	20210301	5.94	6.25	5.85	5.99	103691	5.99	up	up	correct
OLED.US	Universal Display Corporation	20210301	214	220	214	219.53	327873	218.6308	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210301	83.52	87.1	82.98	86.72	1305600	86.72	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210301	40.64	41.4	39.67	40.43	137700	40.43	down	up	incorrect
OM.US	Outset Medical Inc	20210301	50.83	52.49	50.23	51.06	177100	51.06	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210301	46.86	49.33	46.86	48.75	43087	46.9031	up	up	correct
OMCL.US	Omnicell Inc	20210301	128.72	130.74	127.51	129.4	197708	129.4	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20210301	10.5	10.57	10.48	10.48	25900	10.48	down	down	correct
OMER.US	Omeros Corporation	20210301	20.4	20.4	19	19.41	1025224	19.41	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210301	7.24	7.51	7.22	7.32	14000	7.32	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210301	19.5	20.3869	19.33	19.97	433709	18.1149	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20210301	7.25	8	7	7.35	52300	7.35	up	up	correct
ON.US	ON Semiconductor Corporation	20210301	42	42.38	41.02	42.27	8243210	42.27	up	down	incorrect
ONB.US	Old National Bancorp	20210301	18.46	18.67	18.32	18.57	658281	18.1359	up	up	correct
ONCR.US	Oncorus Inc	20210301	15.83	16.5	15.505	15.85	104400	15.85	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20210301	5.72	5.78	5.51	5.71	322000	5.71	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20210301	6.92	7.18	6.79	6.99	599700	6.99	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210301	3.35	3.36	3.25	3.36	686100	3.36	up	up	correct
ONDS.US	Ondas Holdings Inc	20210301	12.6	13.274	12.47	12.95	251200	12.95	up	up	correct
ONEM.US	1Life Healthcare Inc	20210301	49.21	49.99	48.22	48.8	938500	48.8	down	down	correct
ONEW.US	OneWater Marine Inc	20210301	36.44	37.87	35.77	36.89	65900	35.3367	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20210301	1.28	1.35	1.25	1.29	2105917	19.35	up	up	correct
ONVO.US	Organovo Holdings Inc	20210301	13.33	13.99	12.91	13.32	489800	13.32	down	down	correct
OPBK.US	OP Bancorp	20210301	9.12	9.45	9.0852	9.27	97089	9.0547	up	up	correct
OPCH.US	Option Care Health Inc	20210301	19.57	20.07	19.16	19.77	605200	19.77	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210301	29.43	30.78	29.41	30.22	6653500	30.22	up	up	correct
OPGN.US	OpGen Inc	20210301	2.49	2.53	2.17	2.19	5259400	2.19	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20210301	3.8	4.49	3.72	4.03	608000	4.03	up	up	correct
OPI.US	Office Properties Income Trust	20210301	25.71	26.34	25.71	26.04	148487	25.052	up	up	correct
OPINL.US	Office Properties Income Trust	20210301	25.52	25.77	25.52	25.64	21900	24.5306	up	up	correct
OPK.US	OPKO Health Inc	20210301	4.57	4.75	4.55	4.7	6354300	4.7	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210301	12.92	13.16	12.7	13.12	14700	13.12	up	up	correct
OPOF.US	Old Point Financial Corporation	20210301	21.245	22.16	20.72	21.38	3477	20.9087	up	up	correct
OPRA.US	Opera Limited	20210301	12.49	12.69	11.82	12.2	345100	12.2	down	down	correct
OPRT.US	Oportun Financial Corporation	20210301	16.74	17.48	16.27	17.4	76000	17.4	up	up	correct
OPRX.US	OptimizeRx Corporation	20210301	55.89	60.375	55.85	59.55	318604	59.55	up	up	correct
OPT.US	Opthea Limited	20210301	9.36	9.79	9.36	9.56	9870	9.56	up	up	correct
OPTN.US	OptiNose Inc	20210301	4.01	4.04	3.895	4.01	604900	4.01
ORGN.US	Origin Materials Inc	20210301	11.07	11.31	10.82	11.23	4135530	11.23	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20210301	15.21	16.74	14.69	16.41	1155500	16.41	up	up	correct
ORGS.US	Orgenesis Inc	20210301	6.84	7.19	6.8	7.05	104200	7.05	up	down	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20210301	32.68	36.65	32.68	35.67	191700	35.67	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210301	450.1	455.23	449.375	451.23	636674	451.23	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20210301	9.01	9.34	8.92	9.04	251431	9.04	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20210301	20	20.37	19.608	20.17	48389	19.6979	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210301	7.08	7.45	6.92	7.4	917500	7.4	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210301	3.5	3.5	3.5	3.5	4	17.5
OSBC.US	Old Second Bancorp Inc	20210301	12.27	12.3	12.01	12.18	76542	12.0374	down	down	correct
OSIS.US	OSI Systems Inc	20210301	95.96	96.62	94.3	95	90600	95	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210301	3.92	3.98	3.77	3.81	197900	3.81	down	up	incorrect
OSPN.US	OneSpan Inc	20210301	23.9	25.3	23.36	25.23	337024	25.23	up	up	correct
OSS.US	One Stop Systems Inc	20210301	6.55	9.5	6.55	8.87	2228300	8.87	up	down	incorrect
OSTK.US	Overstock.com Inc	20210301	70.31	73.82	68.1701	73.03	2503275	73.03	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210301	10.15	10.15	10.06	10.06	17600	10.06	down	down	correct
OSUR.US	OraSure Technologies Inc	20210301	10.945	11.18	10.77	11.06	1739873	11.06	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210301	11.32	11.54	11.053	11.4	435100	11.4	up	up	correct
OTEL.US	Otelco Inc	20210301	11.6	11.6	11.5101	11.58	1208	11.58	down	down	correct
OTEX.US	Open Text Corporation	20210301	45.24	45.83	45.185	45.78	366776	44.9885	up	up	correct
OTIC.US	Otonomy Inc	20210301	2.89	2.9	2.78	2.88	1231900	2.88	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20210301	2.21	2.24	2.11	2.15	1213400	2.15	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210301	1.1	1.1	0.96	1.01	24935	1.01	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210301	11.41	11.41	11.21	11.31	285600	11.31	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210301	1.86	1.95	1.83	1.85	107946	1.85	down	down	correct
OTRA.US	OTR Acquisition Corp	20210301	10.25	10.25	10.25	10.25	0	10.25
OTRAU.US	OTR Acquisition Corp	20210301	10.27	10.27	10.27	10.27	0	10.27
OTRAW.US	OTR Acquisition Corp	20210301	1.108	1.14	1.1	1.121	47065	1.121	up	up	correct
OTRK.US	Ontrak Inc	20210301	33.87	34.4537	29.06	31.62	10458050	31.62	down	down	correct
OTRKP.US	Ontrak Inc	20210301	24.4	24.41	21	23.39	356000	21.4465	down	down	correct
OTTR.US	Otter Tail Corporation	20210301	41.18	41.55	40.87	41.29	118411	40.414	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210301	25.09	25.29	24.3003	24.6	8270	23.986	down	down	correct
OVID.US	Ovid Therapeutics Inc	20210301	3.02	3.08	2.97	3.03	650100	3.03	up	up	correct
OVLY.US	Oak Valley Bancorp	20210301	16.45	17.4295	16.45	17.13	10889	16.9882	up	up	correct
OWSCX.US	OWSCX	20210301	20.98	20.98	20.98	20.98	0	20.3913
OXBR.US	Oxbridge Re Holdings Limited	20210301	3.01	3.2	2.83	3.13	808845	3.13	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20210301	0.1755	0.1755	0.16	0.1745	26082	0.1745	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210301	6.3	6.53	6.3	6.45	632571	5.8728	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210301	24.98	25.05	24.875	24.89	25932	23.5421	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210301	24.045	24.075	23.829	23.95	5600	22.7383	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210301	3.87	4.07	3.83	4.02	449128	3.7231	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20210301	25.345	25.345	25.345	25.345	600	24.2067
OYST.US	Oyster Point Pharma Inc	20210301	20.04	20.89	19.54	20.25	78100	20.25	up	up	correct
OZK.US	Bank OZK	20210301	42.35	42.4422	41.48	42.04	899240	41.173	down	down	correct
OZON.US	Ozon Holdings PLC	20210301	61.67	63.83	61.03	63.15	1050700	63.15	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20210301	8.66	9.05	8.6	9.04	10162680	8.5614	up	up	correct
PAAS.US	Pan American Silver Corp	20210301	33.94	34.14	31.86	32.02	3190226	31.7049	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20210301	32.41	35.69	31.84	35.22	6072463	35.22	up	up	correct
PACW.US	PacWest Bancorp	20210301	37.33	38.18	37.0704	37.78	955679	37.1528	up	up	correct
PACX.US	Pioneer Merger Corp	20210301	10.1	10.27	10.0392	10.1	13471	10.1
PACXU.US	Pioneer Merger Corp	20210301	10.73	10.73	10.5	10.59	184600	10.59	down	down	correct
PACXW.US	Pioneer Merger Corp	20210301	2.2	2.25	1.88	2	33549	2	down	down	correct
PAE.US	PAE Incorporated	20210301	8.49	8.49	8.06	8.195	770100	8.195	down	down	correct
PAEWW.US	PAE Incorporated	20210301	2.11	2.33	2.11	2.33	1064	2.33	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210301	8.81	9.21	8.77	9.16	2662401	8.6994	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210301	21.73	22.88	21.71	22.78	212184	22.3282	up	up	correct
PAIC.US	Petra Acquisition Inc	20210301	10.28	10.28	10.22	10.22	101200	10.22	down	down	correct
PAICU.US	Petra Acquisition Inc	20210301	11.1	11.1	11.1	11.1	0	11.1
PAICW.US	Petra Acquisition Inc	20210301	1	1.07	0.9799	1.01	25947	1.01	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210301	2	2.15	1.81	1.82	12700	1.82	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20210301	10	10.82	9.89	10.57	645768	10.57	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20210301	3.04	3.06	3.01	3.04	47052	2.9668
PANW.US	Palo Alto Networks Inc. Common Stock	20210301	364.26	368.27	362	367.39	940871	367.39	up	up	correct
PAQC.US	Provident Acquisition Corp	20210301	10.13	10.25	10.03	10.1065	49673	10.1065	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210301	10.8	10.95	10.69	10.88	171100	10.88	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210301	2.05	2.05	1.9	1.9873	20928	1.9873	down	up	incorrect
PASG.US	Passage Bio Inc	20210301	18.31	19.58	18.31	19.52	276700	19.52	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210301	10.51	10.72	10.3	10.3662	12888	7.7218	down	down	correct
PATK.US	Patrick Industries Inc	20210301	80	83.16	79.23	82.81	91685	81.9831	up	up	correct
PAVM.US	PAVmed Inc	20210301	4.36	4.443	4.12	4.12	3273900	4.12	down	down	correct
PAVMW.US	PAVmed Inc	20210301	1.3	1.3	1.25	1.25	1269	1.25	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210301	2.69	2.72	2.5	2.54	88531	2.54	down	down	correct
PAX.US	Patria Investments Limited	20210301	19.54	21.04	19.34	20.9	461800	20.02	up	up	correct
PAYA.US	Paya Holdings Inc	20210301	13	13.364	12.15	12.58	8101800	12.58	down	down	correct
PAYS.US	PaySign Inc	20210301	4.62	4.86	4.61	4.81	288400	4.81	up	up	correct
PAYX.US	Paychex Inc	20210301	92	93.7	91.21	92.75	1571516	91.1152	up	up	correct
PBCT.US	People's United Financial Inc	20210301	18.2	18.44	18.045	18.23	4891515	17.658	up	down	incorrect
PBCTP.US	People's United Financial Inc	20210301	27.3	27.3	26.765	27.17	12184	26.1767	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210301	11.04	11.58	11.04	11.58	19000	11.58	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210301	14.49	14.5836	14.49	14.55	958	14.3588	up	up	correct
PBIP.US	Prudential Bancorp Inc	20210301	13.75	14.345	13.75	14.26	19952	13.986	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210301	4.3	4.63	4.3	4.59	98400	4.59	up	up	correct
PBPB.US	Potbelly Corporation	20210301	5.1	5.33	5	5.28	117415	5.28	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210301	3.52	3.9	3.52	3.75	266500	3.75	up	up	correct
PBYI.US	Puma Biotechnology Inc	20210301	10.25	10.59	10.17	10.21	267200	10.21	down	down	correct
PCAR.US	PACCAR Inc	20210301	91.84	94.8	91.55	93.72	2027626	91.0844	up	up	correct
PCB.US	PCB Bancorp	20210301	14.4	15.04	14.15	14.85	91104	14.5885	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210301	52.14	53.58	51.81	52.87	432345	47.819	up	up	correct
PCOM.US	Points International Ltd	20210301	15.9	16.25	15.85	15.91	24200	15.91	up	up	correct
PCRX.US	Pacira BioSciences Inc	20210301	75.41	75.81	71.24	72.56	440826	72.56	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210301	11.5	13.35	11.5	13.14	123000	13.14	up	up	correct
PCSB.US	PCSB Financial Corporation	20210301	16.44	16.49	16.27	16.49	13553	16.3291	up	up	correct
PCT.US	PureCycle Technologies Inc	20210301	23.76	27.98	23.76	26.23	656955	26.23	up	up	correct
PCTI.US	PCTEL Inc	20210301	7.6	7.85	7.6	7.71	130281	7.5172	up	up	correct
PCTY.US	Paylocity Holding Corporation	20210301	195.15	199.53	192.88	194.91	294188	194.91	down	down	correct
PCVX.US	Vaxcyte Inc	20210301	23.72	26.37	23.72	25.83	429300	25.83	up	up	correct
PCYG.US	Park City Group Inc	20210301	6.05	6.43	6.04	6.32	126636	6.32	up	up	correct
PCYO.US	Pure Cycle Corporation	20210301	11.97	11.97	11.82	11.95	53711	11.95	down	up	incorrect
PDCE.US	PDC Energy Inc	20210301	36.27	37.48	35.36	36.545	1517184	35.8779	up	up	correct
PDCO.US	Patterson Companies Inc	20210301	32.07	33.23	31.8	32.38	1319205	31.5908	up	up	correct
PDD.US	Pinduoduo Inc	20210301	181.5	186.33	177.96	186.15	5662100	186.15	up	down	incorrect
PDEX.US	Pro	20210301	24.67	25.85	24.67	25.53	23900	25.53	up	up	correct
PDFS.US	PDF Solutions Inc	20210301	18.3	18.67	18.1214	18.57	132550	18.57	up	up	correct
PDLB.US	PDL Community Bancorp	20210301	10.37	10.57	10.16	10.46	8800	10.46	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210301	4.29	4.359	4.16	4.3	208200	4.3	up	up	correct
PDSKX.US	PDSKX	20210301	26.3	26.3	26.3	26.3	0	25.6785
PDSRX.US	PDSRX	20210301	26.24	26.24	26.24	26.24	0	25.668
PDSYX.US	PDSYX	20210301	26.39	26.39	26.39	26.39	0	25.7669
PEBK.US	Peoples Bancorp of North Carolina Inc	20210301	24.04	24.1	23.5	23.97	5172	23.3744	down	down	correct
PEBO.US	Peoples Bancorp Inc	20210301	31.85	32.15	31.27	31.89	49955	30.8215	up	up	correct
PEGA.US	Pegasystems Inc	20210301	133.52	136.385	133.52	136.08	173278	135.9471	up	up	correct
PENN.US	Penn National Gaming Inc	20210301	119.2	127.41	116.06	126.26	5544527	126.26	up	down	incorrect
PEP.US	PepsiCo Inc	20210301	130.61	131.9699	130.34	130.62	5287738	126.9126	up	up	correct
PERI.US	Perion Network Ltd	20210301	20.95	21.85	20.28	21.59	896195	21.59	up	up	correct
PESI.US	Perma	20210301	6.95	7.06	6.93	6.93	8800	6.93	down	down	correct
PETQ.US	PetIQ Inc	20210301	34.76	36.5	34.75	35.66	295400	35.66	up	up	correct
PETS.US	PetMed Express Inc	20210301	35.42	35.42	33.5	34.28	622761	33.2522	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210301	10.6	10.8	10.6	10.8	300	10.8	up	up	correct
PETZ.US	TDH Holdings Inc	20210301	3.4	3.689	3.139	3.35	599400	3.35	down	down	correct
PFALX.US	PFALX	20210301	9.47	9.47	9.47	9.47	0	9.1323
PFBC.US	Preferred Bank	20210301	58.81	59.89	58.68	59.55	50068	58.521	up	up	correct
PFC.US	Premier Financial Corp	20210301	31.82	31.82	30.93	31.55	136547	30.7333	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210301	10.42	10.55	10.42	10.5	91700	10.5	up	up	correct
PFFLX.US	PFFLX	20210301	9.47	9.47	9.47	9.47	0	9.144
PFG.US	Principal Financial Group Inc	20210301	57.75	59.04	57.32	58.21	1553702	56.6173	up	up	correct
PFHD.US	Professional Holding Corp	20210301	16.395	16.395	15.79	16.17	56600	16.17	down	down	correct
PFIE.US	Profire Energy Inc	20210301	1.15	1.18	1.125	1.14	152900	1.14	down	up	incorrect
PFIN.US	P&F Industries Inc	20210301	6.85	6.88	6.77	6.77	2600	6.77	down	down	correct
PFIS.US	Peoples Financial Services Corp	20210301	43.03	43.5	42.0773	43.11	14754	42.066	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210301	9.47	9.47	9.47	9.47	0	8.9263
PFLT.US	PennantPark Floating Rate Capital Ltd	20210301	12.08	12.16	12.035	12.1	331172	11.2438	up	up	correct
PFMT.US	Performant Financial Corporation	20210301	1.43	1.6	1.37	1.5	674800	1.5	up	up	correct
PFSW.US	PFSweb Inc	20210301	7.21	7.38	7.21	7.36	37500	7.36	up	down	incorrect
PFX.US	Phenixfin Corporation	20210301	30.72	31.25	29.0647	31.25	7447	31.25	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210301	25.39	25.39	25.15	25.15	3000	23.6765	down	down	correct
PGC.US	Peapack	20210301	28.41	28.66	27.5705	28.56	80991	28.4334	up	up	correct
PGEN.US	Precigen Inc	20210301	8.68	8.68	8.05	8.2	1197927	8.2	down	up	incorrect
PGNY.US	Progyny Inc	20210301	44.38	44.54	42.27	43.64	1047300	43.64	down	down	correct
PGRWU.US	Progress Acquisition Corp	20210301	10.1	10.17	10.01	10.1	288500	10.1
PHAR.US	Pharming Group NV	20210301	13.72	13.79	13.25	13.66	9100	13.66	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20210301	3.95	4.01	3.84	3.85	156500	3.85	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210301	44.465	46.15	44.465	46.15	65400	46.15	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210301	4.4	4.98	4.3	4.7485	74536	4.7485	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210301	10.41	10.5	10.295	10.3	83200	10.3	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20210301	10.82	11.007	10.74	10.74	69500	10.74	down	down	correct
PHICW.US	Population Health Investment Co. Inc	20210301	2.13	2.13	1.8499	1.88	82077	1.88	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210301	3.19	3.32	3.06	3.08	2924000	3.08	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210301	0.4851	0.5399	0.39	0.418	33888	0.418	down	down	correct
PHUN.US	Phunware Inc	20210301	1.86	1.99	1.775	1.8	6757000	1.8	down	down	correct
PHUNW.US	Phunware Inc	20210301	0.4799	0.4799	0.37	0.41	3377	0.41	down	down	correct
PHVS.US	Pharvaris N.V	20210301	38.44	41.6	38.44	39.23	108900	39.23	up	up	correct
PI.US	Impinj Inc	20210301	65.19	68.17	63.76	66	281900	66	up	up	correct
PIIVX.US	PIIVX	20210301	39.55	39.55	39.55	39.55	0	39.55
PINC.US	Premier Inc	20210301	34.06	34.315	33.05	33.29	770831	32.7556	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210301	2.79	2.87	2.72	2.76	319000	2.76	down	down	correct
PIXY.US	ShiftPixy Inc	20210301	3.17	3.19	3.02	3.13	273900	3.13	down	down	correct
PKBK.US	Parke Bancorp Inc	20210301	18.69	18.69	18.23	18.51	33661	18.0894	down	down	correct
PKOH.US	Park	20210301	33.49	35.99	33.49	35.51	27266	35.026	up	up	correct
PLAB.US	Photronics Inc	20210301	12.01	12.21	11.79	12.17	454435	12.17	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210301	41.79	42.26	41.05	41.61	945376	41.61	down	up	incorrect
PLBC.US	Plumas Bancorp	20210301	25.56	26.0562	25.5	25.7	4992	25.3608	up	up	correct
PLBY.US	PLBY Group Inc	20210301	13.42	13.74	12.91	13.36	205400	13.36	down	down	correct
PLCE.US	The Children's Place Inc	20210301	70.62	74.4	70.6	73.89	311729	73.89	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210301	1.17	1.19	1.11	1.11	471500	1.11	down	down	correct
PLL.US	Piedmont Lithium Inc	20210301	70	79.11	69	73.73	1445700	73.73	up	up	correct
PLMR.US	Palomar Holdings Inc	20210301	87.54	88.14	86.63	87.32	223800	87.32	down	down	correct
PLPC.US	Preformed Line Products Company	20210301	75.18	79.07	74.72	77.74	19914	76.8239	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210301	33.58	39.9	33.58	35.47	351366	35.47	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210301	30.06	30.98	29.15	29.45	75200	29.45	down	down	correct
PLTK.US	Playtika Holding Corp	20210301	30.17	31.41	30.17	30.64	1130200	30.64	up	up	correct
PLUG.US	Plug Power Inc	20210301	53	53.1	50.64	52.46	27453400	52.46	down	down	correct
PLUS.US	ePlus inc	20210301	96.01	99.09	95	99	55187	49.5	up	up	correct
PLXP.US	PLx Pharma Inc	20210301	8.8	10.2	7.8	8.75	3531505	8.75	down	down	correct
PLXS.US	Plexus Corp	20210301	85.81	87.83	84.94	87.63	153623	87.63	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210301	7.35	7.41	7.17	7.17	1225200	7.17	down	down	correct
PMAAX.US	PMAAX	20210301	11.48	11.48	11.48	11.48	0	11.3379
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210301	0.0246	0.0299	0.0246	0.025	5728	37.4269	up	up	correct
PMD.US	Psychemedics Corporation	20210301	7	7.46	6.99	7.3	35722	7.2486	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210301	1.39	1.57	1.39	1.53	322800	1.53	up	up	correct
PMFLX.US	PMFLX	20210301	11.48	11.48	11.48	11.48	0	11.3025
PMGMU.US	Priveterra Acquisition Corp	20210301	10.25	10.26	10.22	10.25	102200	10.25
PMIFX.US	PMIFX	20210301	9.8	9.8	9.8	9.8	0	9.2027
PMTS.US	CPI Card Group Inc. Common Stock	20210301	10.26	11.4	9.75	10.89	90700	10.89	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210301	38.11	38.875	33.95	34.95	145700	34.95	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210301	10.37	10.8	10.24	10.8	3400	10.8	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210301	83.28	83.52	81.32	82.46	545765	81.9823	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210301	27.19	27.2	26.85	26.86	19200	25.6818	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210301	5.82	5.88	5.58	5.62	842680	5.2243	down	up	incorrect
PNNTG.US	PNNTG	20210301	25.44	25.44	25.44	25.44	500	24.4251
PNRG.US	PrimeEnergy Resources Corporation	20210301	47.43	48.63	47.43	48	1000	48	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210301	15.005	15.005	14.48	14.48	3336	14.48	down	down	correct
PNTG.US	The Pennant Group Inc	20210301	53.63	54.46	51.56	52.38	79300	52.38	down	down	correct
POAI.US	Predictive Oncology Inc	20210301	1.51	1.64	1.51	1.6	2393100	1.6	up	up	correct
PODD.US	Insulet Corporation	20210301	263.98	271.935	259.7	270.26	421626	270.26	up	up	correct
POLA.US	Polar Power Inc	20210301	13.55	15.19	13.13	14.13	815800	14.13	up	up	correct
POOL.US	Pool Corporation	20210301	335.01	340.47	332.77	334.2	604023	331.9493	down	down	correct
POPM.US	PopMail.com Inc	20210301	0.0002	0.0002	0.0002	0.0002	0	0.0002
POSH.US	Poshmark Inc	20210301	59.03	64.09	59.01	63.21	314300	63.21	up	up	correct
POWI.US	Power Integrations Inc	20210301	90.35	91.37	88.67	91.35	334959	90.9626	up	up	correct
POWL.US	Powell Industries Inc	20210301	31.63	32.15	31.13	31.93	58332	31.0978	up	up	correct
POWRU.US	Powered Brands	20210301	10.46	10.46	10.2	10.29	472000	10.29	down	down	correct
POWW.US	AMMO Inc	20210301	7.23	7.55	7.07	7.17	1798400	7.17	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210301	40.96	41.78	40.64	41.75	693306	40.7791	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20210301	4.85	4.99	4.71	4.75	423800	4.75	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210301	22.72	23.69	22.5	23.32	711800	23.32	up	up	correct
PPD.US	PPD Inc	20210301	35.37	35.75	34.99	35.52	1943000	35.52	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210301	10.1	10.1	9.87	9.95	484827	9.95	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210301	10.67	10.71	10.42	10.5	833000	10.5	down	down	correct
PPGHW.US	Poema Global Holdings Corp	20210301	1.06	1.69	1.06	1.3	259594	1.3	up	down	incorrect
PPIH.US	Perma	20210301	6.71	7.3	6.71	7.23	24300	7.23	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210301	6.28	6.565	6.2	6.39	417366	6.2312	up	up	correct
PPTA.US	Midas Gold Corp.	20210301	6.45	6.6	6.15	6.4	62600	6.4	down	up	incorrect
PRAA.US	PRA Group Inc	20210301	37.49	37.865	36.15	36.69	229542	36.69	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20210301	44.75	46.38	40.98	41.51	67000	41.51	down	down	correct
PRCH.US	Porch Group Inc	20210301	18.34	19.99	18.34	19.24	1942300	19.24	up	up	correct
PRDEX.US	PREDEX Funds	20210301	25.41	25.41	25.41	25.41	0	24.6085
PRDO.US	Perdoceo Education Corporation	20210301	12.86	13.36	12.69	13.31	516700	13.31	up	up	correct
PRFT.US	Perficient Inc	20210301	56.83	58.54	56.7313	58.15	285898	58.15	up	down	incorrect
PRFX.US	PainReform Ltd	20210301	6.65	7.24	6.42	6.42	441800	6.42	down	down	correct
PRGS.US	Progress Software Corporation	20210301	42.96	43.8	42.2185	43.61	283547	43.1264	up	up	correct
PRIM.US	Primoris Services Corporation	20210301	34.77	35.725	34.58	35.37	340779	35.0591	up	up	correct
PRIVX.US	Sharespost 100 Fund	20210301	39.23	39.23	39.23	39.23	0	39.23
PRLD.US	Prelude Therapeutics Incorporated	20210301	63.18	68.315	63.18	67.69	89600	67.69	up	up	correct
PRLVX.US	PRLVX	20210301	38.93	38.93	38.93	38.93	0	38.93
PROC.US	Procaps Group S.A. Ordinary Shares	20210301	10.36	10.49	10.17	10.28	60100	10.28	down	down	correct
PROF.US	Profound Medical Corp	20210301	22.91	23.695	22.14	22.88	54100	22.88	down	down	correct
PROG.US	Progenity Inc	20210301	5.46	5.8	5.46	5.49	313300	5.49	up	up	correct
PROV.US	Provident Financial Holdings Inc	20210301	15.9	16.16	15.895	16.13	12118	15.7392	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20210301	7.7	7.963	7.7	7.88	72247	7.5089	up	up	correct
PRPL.US	Purple Innovation Inc	20210301	37.44	40.81	37.4	39	1142000	39	up	down	incorrect
PRPO.US	Precipio Inc	20210301	2.46	2.649	2.46	2.61	217300	2.61	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20210301	4.62	4.83	4.58	4.75	556100	4.75	up	up	correct
PRSR.US	Prospector Capital Corp	20210301	12	12	10.11	10.26	87602	10.26	down	down	correct
PRSRU.US	Prospector Capital Corp	20210301	11	11.12	10.78	10.94	239300	10.94	down	down	correct
PRSRW.US	Prospector Capital Corp	20210301	1.4	3	1.4	2.06	153574	2.06	up	up	correct
PRTA.US	Prothena Corporation plc	20210301	22.76	23.24	21.05	21.49	343624	21.49	down	down	correct
PRTC.US	PureTech Health plc	20210301	54.735	54.735	54.735	54.735	0	54.735
PRTG.US	Portage Biotech Inc	20210301	35	36.778	33.03	33.97	7900	33.97	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210301	9.35	9.496	8.78	9.08	52300	9.08	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210301	7.82	7.82	7.03	7.16	548600	7.16	down	up	incorrect
PRTS.US	CarParts.com Inc	20210301	18.29	19.19	18.13	19.17	1342100	19.17	up	up	correct
PRVB.US	Provention Bio Inc	20210301	12.84	13.46	12.7	12.87	981100	12.87	up	up	correct
PSEC.US	Prospect Capital Corporation	20210301	7.41	7.48	7.31	7.33	1961291	6.8201	down	down	correct
PSHG.US	Performance Shipping Inc	20210301	6.12	6.33	6.07	6.07	22800	6.07	down	down	correct
PSMT.US	PriceSmart Inc	20210301	97.63	98.92	96.62	97.66	110328	97.2573	up	down	incorrect
PSNL.US	Personalis Inc	20210301	31.69	33.82	31.5	32.51	1006500	32.51	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210301	18.86	18.86	18.86	18.86	0	18.2492
PSTI.US	Pluristem Therapeutics Inc	20210301	6.4	6.47	6.16	6.21	351800	6.21	down	down	correct
PSTV.US	Plus Therapeutics Inc	20210301	2.9	2.92	2.57	2.61	779900	2.61	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210301	11.43	12.1783	10.6	11.29	365119	11.29	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210301	1.45	1.62	1.43	1.5	445000	1.5	up	up	correct
PTC.US	PTC Inc	20210301	139.56	142.58	139.04	142.21	656128	142.21	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210301	57.86	58.44	56.91	58.16	635443	58.16	up	up	correct
PTDEX.US	PREDEX	20210301	25.52	25.52	25.52	25.52	0	24.762
PTE.US	PolarityTE Inc	20210301	1.3363	1.4199	1.33	1.33	2723985	1.33	down	down	correct
PTEN.US	Patterson	20210301	7.64	7.91	7.56	7.91	2971968	7.8289	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210301	24.01	26.87	24.01	26.75	518300	26.75	up	up	correct
PTIC.US	PropTech Investment Corporation II	20210301	10.36	10.36	10.245	10.25	51100	10.25	down	up	incorrect
PTICU.US	PropTech Investment Corporation II	20210301	10.65	10.82	10.65	10.71	21300	10.71	up	up	correct
PTICW.US	PropTech Investment Corporation II	20210301	1.5	1.56	1.4	1.4	33900	1.4	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20210301	20	20.5	20	20.4	26280	18.9601	up	up	correct
PTNR.US	Partner Communications Company Ltd	20210301	5.21	5.24	5.05	5.24	3500	5.24	up	up	correct
PTON.US	Peloton Interactive Inc	20210301	122.478	124.4	118.77	123.81	5931400	123.81	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210301	3.35	3.45	3.35	3.41	22400	3.41	up	down	incorrect
PTRA.US	Proterra Inc	20210301	21.52	21.8889	21.2	21.22	831295	21.22	down	down	correct
PTRAW.US	Proterra Inc	20210301	7.1	7.29	7.05	7.26	126700	7.26	up	down	incorrect
PTRS.US	Partners Bancorp	20210301	7.06	7.12	7.02	7.12	8610	7.0323	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210301	58.51	61.4	58.51	60.87	6898	30.435	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20210301	13.4	14.18	13.3	13.99	535400	13.6963	up	down	incorrect
PUBM.US	PubMatic Inc	20210301	68.73	76.9581	68.15	69.92	1289946	69.92	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20210301	10.54	10.57	10.4	10.43	98000	10.43	down	down	correct
PULM.US	Pulmatrix Inc	20210301	1.58	1.69	1.535	1.68	3025400	1.68	up	up	correct
PUYI.US	Puyi Inc	20210301	6.13	6.15	6.13	6.15	800	6.15	up	up	correct
PVAC.US	Penn Virginia Corporation	20210301	15.09	15.31	14.4	14.74	318800	14.74	down	down	correct
PVBC.US	Provident Bancorp Inc	20210301	12.34	12.42	12.2	12.41	33473	12.3252	up	up	correct
PWDEX.US	PREDEX	20210301	25.52	25.52	25.52	25.52	0	24.762
PWFL.US	PowerFleet Inc	20210301	8.19	8.59	8.1534	8.49	245403	8.49	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20210301	24.34	24.45	24.1361	24.45	12025	23.2435	up	up	correct
PWP.US	Perella Weinberg Partners	20210301	10.81	10.88	10.533	10.62	192300	10.5062	down	down	correct
PXLW.US	Pixelworks Inc	20210301	3.69	3.75	3.6	3.69	422500	3.69
PXS.US	Pyxis Tankers Inc	20210301	1.3	1.45	1.3	1.42	766600	1.42	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210301	22	22	22	22	0	20.4178
PXSAW.US	Pyxis Tankers Inc	20210301	0.534	0.65	0.5	0.6366	14309	0.6366	up	up	correct
PYPD.US	PolyPid Ltd	20210301	10.74	12.03	10.74	11.28	86700	11.28	up	up	correct
PYPL.US	PayPal Holdings Inc	20210301	268.895	274.54	265.72	273.63	10536100	273.63	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210301	7.75	7.86	7.02	7.11	205537	7.11	down	down	correct
PZZA.US	Papa John's International Inc	20210301	91.53	95.95	90.695	93.79	924570	93.0701	up	up	correct
QADA.US	QAD Inc	20210301	65.55	66.56	64.8	66.29	95093	66.1698	up	down	incorrect
QADB.US	QAD Inc	20210301	46.05	46.1	46.05	46.1	593	46.0127	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20210301	137.5	139.63	136.46	139.49	9428359	136.9655	up	up	correct
QCRH.US	QCR Holdings Inc	20210301	42.34	43.69	41.91	43.61	43725	43.4018	up	down	incorrect
QDEL.US	Quidel Corporation	20210301	170.15	173.5	165.4	166.84	812058	166.84	down	down	correct
QFIN.US	360 DigiTech Inc	20210301	25.37	26.99	25.16	25.75	2327646	25.4024	up	up	correct
QH.US	Quhuo Limited	20210301	7.25	7.37	7	7	72600	7	down	down	correct
QIWI.US	QIWI plc	20210301	10.99	11.15	10.93	11	277728	9.7733	up	up	correct
QK.US	Q&K International Group Limited	20210301	2.66	2.846	2.58	2.63	67400	2.63	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20210301	3.5	3.52	3.36	3.43	1281900	3.43	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210301	5.58	5.73	5.5	5.54	115400	5.54	down	down	correct
QLYS.US	Qualys Inc	20210301	98.55	99.785	96.585	99.75	450467	99.75	up	up	correct
QMCO.US	Quantum Corporation	20210301	8.5	8.77	8.24	8.69	327800	8.69	up	up	correct
QNST.US	QuinStreet Inc	20210301	24.3	24.94	24.16	24.49	326445	24.49	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210301	26.95	27.1	26.68	27.1	89959	25.4827	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210301	3.14	3.15	2.99	3.01	23300	3.01	down	down	correct
QRTEA.US	Qurate Retail Inc	20210301	12.605	12.67	11.72	11.74	5804716	10.3194	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20210301	12.55	12.55	11.83	11.83	7247	10.4798	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20210301	98.621	99.19	98.621	99.09	54200	93.6932	up	up	correct
QRVO.US	Qorvo Inc	20210301	177.96	182.48	174.96	182.31	1414077	182.31	up	up	correct
QS.US	WT	20210301	57.08	58.68	56.01	57.69	6070604	57.69	up	up	correct
QTNT.US	Quotient Limited	20210301	4.59	4.65	4.45	4.65	699600	4.65	up	up	correct
QTRX.US	Quanterix Corporation	20210301	76.67	83.9	76.67	82.66	348100	82.66	up	up	correct
QTT.US	Qutoutiao Inc	20210301	3.8102	4.05	3.72	3.84	5442445	38.4	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20210301	9.04	9.43	8.78	9.1	181200	9.1	up	down	incorrect
QUIK.US	QuickLogic Corporation	20210301	9.06	10.3	8.6	8.83	1143000	8.83	down	down	correct
QUMU.US	Qumu Corporation	20210301	9.06	9.31	8.79	9.21	46000	9.21	up	up	correct
QURE.US	uniQure N.V	20210301	37.34	38.27	36.58	38.05	362828	38.05	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20210301	13.09	13.41	12.86	12.89	347100	12.89	down	up	incorrect
RADI.US	Radius Global Infrastructure Inc	20210301	12.45	12.96	12.45	12.76	62400	12.76	up	up	correct
RAIL.US	FreightCar America Inc	20210301	3.46	3.61	3.4482	3.57	123405	3.57	up	up	correct
RAND.US	Rand Capital Corporation	20210301	17.3	17.88	17	17.05	4146	16.7504	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20210301	18.6	19.65	18.39	18.73	87500	18.73	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210301	142.64	145	139.87	142.47	278606	142.47	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210301	1.24	1.34	1.23	1.26	324600	1.26	up	down	incorrect
RAVN.US	Raven Industries Inc	20210301	40.43	42.15	40.43	42.06	218561	42.06	up	up	correct
RBB.US	RBB Bancorp	20210301	19.24	19.77	19.24	19.71	30260	19.3901	up	up	correct
RBBN.US	Ribbon Communications Inc	20210301	8.65	8.87	8.49	8.78	1504468	8.78	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210301	42.51	43.58	41.97	43.19	50258	42.1187	up	up	correct
RBCN.US	Rubicon Technology Inc	20210301	10.12	10.96	10.12	10.32	6000	10.32	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210301	9.76	9.99	9.76	9.78	3100	9.78	up	down	incorrect
RBNC.US	Reliant Bancorp Inc	20210301	22.6	23.86	22.6	23.78	58393	23.4975	up	up	correct
RCAT.US	Red Cat Holdings Inc	20210301	5.99	5.99	5.3	5.4	38909	5.4	down	down	correct
RCEL.US	AVITA Medical Inc	20210301	22.13	22.37	21.39	21.49	293046	21.49	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210301	10.21	10.25	10.1	10.15	43932	10.15	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20210301	10.92	10.93	10.87	10.87	700	10.87	down	up	incorrect
RCHGW.US	Recharge Acquisition Corp	20210301	1.26	1.3301	1.26	1.29	28284	1.29	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210301	10.83	10.83	10.83	10.83	0	10.1438
RCICX.US	Resource Credit Income Fund Class C	20210301	10.94	10.94	10.94	10.94	0	10.3278
RCII.US	Rent	20210301	60	60.81	57.6	59.57	965428	58.2124	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210301	10.86	10.86	10.86	10.86	0	10.1734
RCILX.US	RCILX	20210301	10.82	10.82	10.82	10.82	0	10.1712
RCIWX.US	Resource Credit Income Fund Class W Shar	20210301	10.83	10.83	10.83	10.83	0	10.1806
RCKT.US	Rocket Pharmaceuticals Inc	20210301	56.3	58.71	55.39	55.74	385700	55.74	down	up	incorrect
RCKY.US	Rocky Brands Inc	20210301	44.64	48.3984	44.3658	47.28	128934	46.8147	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210301	10.19	10.2	10.15	10.19	153900	10.19
RCM.US	R1 RCM Inc	20210301	28.05	28.68	27.77	28.28	985394	28.28	up	up	correct
RCMT.US	RCM Technologies Inc	20210301	4.1	4.14	3.96	4.04	178200	4.04	down	down	correct
RCON.US	Recon Technology Ltd	20210301	2.26	2.34	2.25	2.27	587700	2.27	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210301	3.6353	3.8	3.19	3.31	6110	8.275	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210301	10.15	10.15	10.05	10.05	22300	10.05	down	up	incorrect
RDCM.US	RADCOM Ltd	20210301	9.9	10.02	9.82	9.82	30600	9.82	down	down	correct
RDFN.US	Redfin Corporation	20210301	77.46	81.971	76.2	80.27	1742800	80.27	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210301	9.82	9.93	9.1	9.23	563321	9.23	down	down	correct
RDI.US	Reading International Inc	20210301	7.48	7.5	7.23	7.36	32400	7.36	down	down	correct
RDIB.US	Reading International Inc	20210301	22	22	22	22	0	22
RDNT.US	RadNet Inc	20210301	18.91	19.4829	18.86	19.41	161109	19.41	up	down	incorrect
RDUS.US	Radius Health Inc	20210301	18.96	19.2989	18.57	18.96	427790	18.96
RDVT.US	Red Violet Inc	20210301	23.59	24	23.568	23.85	17200	23.85	up	up	correct
RDWR.US	Radware Ltd	20210301	26.35	26.58	26.07	26.46	190155	26.46	up	up	correct
REAL.US	The RealReal Inc	20210301	26.15	28.215	25.76	28.18	1835800	28.18	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210301	1.99	2.22	1.99	2.22	121577	2.22	up	up	correct
REDU.US	RISE Education Cayman Ltd	20210301	5.92	6	5.92	5.94	5500	5.94	up	up	correct
REE.US	REE Automotive Ltd.	20210301	11.34	11.4	11.09	11.15	331400	11.15	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210301	2.44	2.57	2.36	2.431	98400	2.431	down	down	correct
REED.US	Reed's Inc	20210301	1.1	1.14	1.06	1.1	609500	1.1
REFR.US	Research Frontiers Incorporated	20210301	4.12	4.18	3.86	4.03	252900	4.03	down	down	correct
REG.US	Regency Centers Corporation	20210301	55.56	56.53	55.29	55.29	1305377	53.3127	down	down	correct
REGI.US	Renewable Energy Group Inc	20210301	81.01	88.73	81	86.67	1151479	86.67	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210301	454.49	463.85	453.83	463.05	856847	463.05	up	up	correct
REKR.US	Rekor Systems Inc	20210301	16.02	17.41	15.82	17.24	982500	17.24	up	up	correct
RELI.US	Reliance Global Group Inc	20210301	4.48	4.678	4.3	4.59	158362	4.59	up	up	correct
RELIW.US	Reliance Global Group Inc	20210301	1.12	1.155	1.072	1.12	31720	1.12
RELL.US	Richardson Electronics Ltd	20210301	6.35	6.685	6.28	6.51	36975	6.3762	up	up	correct
REPH.US	Recro Pharma Inc	20210301	3.56	4.04	3.54	3.98	1409300	3.98	up	up	correct
REPL.US	Replimune Group Inc	20210301	35.41	36.28	34.87	35.42	175700	35.42	up	up	correct
RESN.US	Resonant Inc	20210301	5.31	5.638	5.31	5.47	1205300	5.47	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20210301	123	131.68	121.18	126.63	388700	126.63	up	up	correct
RETO.US	ReTo Eco	20210301	1.82	1.89	1.72	1.77	929200	1.77	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210301	27.73	28	27.39	27.57	638000	26.9459	down	down	correct
RFIL.US	RF Industries Ltd	20210301	5.91	6.03	5.8	5.91	41000	5.91
RGCO.US	RGC Resources Inc	20210301	22.84	23.14	22.838	23.1	6704	22.5535	up	up	correct
RGEN.US	Repligen Corporation	20210301	216.46	222.35	214.01	221.73	339291	221.73	up	up	correct
RGLD.US	Royal Gold Inc	20210301	105.37	105.9	103.04	103.7	507564	102.8141	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20210301	1.27	1.36	1.26	1.35	1502800	1.35	up	down	incorrect
RGNX.US	REGENXBIO Inc	20210301	41.9	43	41.05	42.51	386200	42.51	up	down	incorrect
RGP.US	Resources Connection Inc	20210301	12.91	13.35	12.83	13.27	143400	12.9276	up	up	correct
RIBT.US	RiceBran Technologies	20210301	0.9934	1.05	0.98	1.01	378113	1.01	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20210301	65.43	69.69	64.73	69.33	97525	69.1651	up	up	correct
RIDE.US	Lordstown Motors Corp	20210301	20.47	20.59	19.54	20.16	3648700	20.16	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210301	4.28	4.48	4.22	4.47	3650200	4.47	up	up	correct
RILY.US	B. Riley Financial Inc	20210301	67	67.23	64.5991	66.25	259965	61.2417	down	down	correct
RILYM.US	RILYM	20210301	25.6	25.7	25.6	25.65	4700	24.4831	up	up	correct
RILYN.US	B. Riley Financial Inc	20210301	25.69	26.07	25.594	26.015	8300	24.8274	up	up	correct
RILYP.US	B. Riley Financial Inc	20210301	26.46	26.65	26.265	26.475	10900	25.2324	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210301	25.55	25.55	25.35	25.35	14000	24.2441	down	down	correct
RIOT.US	Riot Blockchain Inc	20210301	49.04	53.81	46.58	53.6	26045400	53.6	up	up	correct
RIVE.US	Riverview Financial Corporation	20210301	9.45	9.45	9.36	9.36	1300	9.36	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210301	3.19	3.33	3.17	3.24	425100	3.24	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20210301	42.98	42.98	39.63	40.19	526900	40.19	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210301	33.86	34.56	33.5	33.69	34507	33.69	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210301	13.32	13.73	13.17	13.55	11800	12.8377	up	up	correct
RMBL.US	RumbleON Inc	20210301	36.77	39.6	35.66	38.35	668700	38.35	up	up	correct
RMBS.US	Rambus Inc	20210301	21.26	21.62	21.14	21.57	668269	21.57	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210301	5.29	5.816	5.02	5.05	77390	5.05	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210301	10.54	10.64	10.47	10.53	676200	10.53	down	down	correct
RMNI.US	Rimini Street Inc	20210301	7.94	8.45	7.78	8.32	305300	8.32	up	up	correct
RMR.US	The RMR Group Inc	20210301	40.61	41.6	40.12	40.38	115514	33.5519	down	up	incorrect
RMRM.US	RMR Mortgage Trust	20210301	12.05	12.25	12.05	12.16	20000	11.6979	up	up	correct
RMTI.US	Rockwell Medical Inc	20210301	1.37	1.43	1.37	1.39	948400	1.39	up	up	correct
RNA.US	Avidity Biosciences Inc	20210301	25.6	26.685	25.35	25.86	443081	25.86	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210301	20.6	21.91	20.19	20.21	16863	20.0939	down	down	correct
RNLX.US	Renalytix Plc	20210301	23	26.41	23	25.83	75900	25.83	up	up	correct
RNST.US	Renasant Corporation	20210301	40.22	40.63	39.55	40.3	183054	39.3894	up	up	correct
RNW.US	Renew Energy Global PLC	20210301	11.08	11.22	10.7	10.96	1235100	10.96	down	down	correct
RNWK.US	RealNetworks Inc	20210301	4.32	4.5	4.01	4.18	955000	4.18	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210301	2.52	2.59	2.11	2.13	761900	2.13	down	down	correct
ROAD.US	Construction Partners Inc	20210301	29.61	30.6	29.55	30.29	260700	30.29	up	up	correct
ROCC.US	Ranger Oil Corporation	20210301	10.8	10.9	10.55	10.73	419700	10.73	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210301	88.38	92.24	87.67	88.06	434100	88.06	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210301	16.27	16.5	15.95	16.09	1178275	15.636	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210301	10.3	10.32	10.12	10.17	251600	10.17	down	up	incorrect
ROKU.US	Roku Inc	20210301	407.08	420.5	397.2	420.31	3802400	420.31	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20210301	203.55	204.8201	200.73	202.69	85183	202.69	down	down	correct
ROOT.US	Root Inc	20210301	14.01	14.28	13.5	13.81	1906749	13.81	down	down	correct
ROST.US	Ross Stores Inc	20210301	118.25	121.79	117.81	120.57	2038425	119.4008	up	down	incorrect
ROVR.US	Rover Group Inc	20210301	10.15	10.37	10.05	10.18	410708	10.18	up	up	correct
RPAY.US	Repay Holdings Corporation	20210301	22.37	22.7	22.21	22.63	850800	22.63	up	up	correct
RPD.US	Rapid7 Inc	20210301	77.65	81.4	75.91	81.31	931600	81.31	up	up	correct
RPRX.US	Royalty Pharma plc	20210301	48.05	48.34	47.55	48.03	2805517	47.4328	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210301	34.4	34.75	31.165	33.62	89100	33.62	down	down	correct
RRBI.US	Red River Bancshares Inc	20210301	52.9	54.19	52.85	53.65	6200	53.3728	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210301	31.33	32.2283	30.56	30.67	282454	30.67	down	down	correct
RRR.US	Red Rock Resorts Inc	20210301	30.99	31.61	30.51	31.47	697043	29.6082	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210301	5.7624	6	5.7624	6	586	6	up	down	incorrect
RSSS.US	Research Solutions Inc	20210301	2.06	2.1	2.04	2.08	127900	2.08	up	up	correct
RSVR.US	Reservoir Media Inc	20210301	10.8	10.9	10.55	10.73	419700	10.73	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210301	2.06	2.18	1.97	2.18	359200	2.18	up	up	correct
RTLR.US	Rattler Midstream LP	20210301	11.32	11.5	10.88	11.25	552300	10.3752	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210301	10.354	10.53	9.49	9.88	876189	9.88	down	down	correct
RUN.US	Sunrun Inc	20210301	65.22	67.78	64.59	67.15	5885000	67.15	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210301	43.37	43.805	42.94	43.12	217330	42.633	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20210301	39	39.49	38.97	39.08	16925	38.6131	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210301	23.33	23.3918	22.68	22.91	274665	22.91	down	down	correct
RVMD.US	Revolution Medicines Inc	20210301	46.4	47.02	45.13	45.99	240700	45.99	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210301	26.77	27.09	26.37	26.8	205080	26.8	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210301	9.3	9.3	8.81	8.87	51917	8.87	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210301	0.7202	0.7301	0.7202	0.7301	3856	0.7301	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210301	6.96	6.96	6.665	6.74	75273	6.5946	down	up	incorrect
RWLK.US	ReWalk Robotics Ltd	20210301	2.93	2.98	2.743	2.88	2592900	2.88	down	down	correct
RXT.US	Rackspace Technology Inc	20210301	21.19	21.58	20.56	20.69	1407828	20.69	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210301	110.43	111.84	109.1	109.61	380697	109.61	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20210301	26.18	27.38	25.84	26.84	358200	26.84	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210301	27.66	27.91	27.55	27.91	40667	26.8675	up	up	correct
RZLT.US	Rezolute Inc	20210301	10.8541	12.17	10.8541	11.04	8283	11.04	up	up	correct
SABR.US	Sabre Corporation	20210301	15.05	15.22	14.375	14.44	8320228	14.44	down	down	correct
SABRP.US	Sabre Corporation	20210301	190.77	192.06	183.39	183.39	81500	177.2041	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20210301	10.14	10.14	10.06	10.085	6200	10.085	down	down	correct
SAFM.US	Sanderson Farms Inc	20210301	154.97	159.17	154.96	157.11	327519	155.9532	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210301	79.68	81.31	79.68	81.3	80548	77.7892	up	up	correct
SAGE.US	Sage Therapeutics Inc	20210301	85.61	88.51	83.9474	87.28	404216	87.28	up	up	correct
SAIA.US	Saia Inc	20210301	204.18	210.435	203.22	209.91	175212	209.91	up	up	correct
SAL.US	Salisbury Bancorp Inc	20210301	40.7501	41.4361	40.7501	41.35	4809	40.5993	up	up	correct
SALM.US	Salem Media Group Inc	20210301	2.71	2.85	2.62	2.76	476900	2.76	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210301	14.48	14.84	14.44	14.78	28344	14.1825	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20210301	31.28	34.45	30.05	33.26	390624	33.26	up	up	correct
SANM.US	Sanmina Corporation	20210301	36.4	36.98	36.07	36.63	418128	36.63	up	up	correct
SANW.US	S&W Seed Company	20210301	3.38	3.6	3.38	3.6	31500	3.6	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20210301	38.4	38.62	37.89	38.46	129845	37.6815	up	up	correct
SATS.US	EchoStar Corporation	20210301	23.29	23.515	22.97	23.22	642937	23.22	down	down	correct
SAVA.US	Cassava Sciences Inc	20210301	51.05	53.5	49.52	50.06	2555000	50.06	down	down	correct
SBAC.US	SBA Communications Corporation	20210301	258.1	260.305	247.52	247.94	795568	246.0378	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210301	36.66	37.01	36.15	36.9	159574	36.4695	up	up	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210301	10.15	10.3	10.07	10.1	917800	10.1	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20210301	2.7	2.87	2.7	2.78	34000	2.78	up	down	incorrect
SBFG.US	SB Financial Group Inc	20210301	17.38	19.12	17.38	18.39	20411	18.0592	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20210301	31.25	32.93	30.9975	32.65	519853	31.7986	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210301	14.29	14.47	13.64	13.76	688274	11.984	down	down	correct
SBNY.US	Signature Bank	20210301	223.43	227.14	222.1	223.73	865258	222.2766	up	up	correct
SBNYP.US	Signature Bank	20210301	25	25.1	24.885	25.01	65900	23.7773	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210301	17.59	17.91	17.51	17.56	1958266	16.6028	down	down	correct
SBSI.US	Southside Bancshares Inc	20210301	34.84	35.94	34.84	35.76	105436	34.8577	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210301	5.24	5.43	5.17	5.42	43300	5.42	up	down	incorrect
SBTX.US	Silverback Therapeutics Inc	20210301	49.09	52.95	47.845	52.03	132900	52.03	up	down	incorrect
SBUX.US	Starbucks Corporation	20210301	108.6	110.47	106.54	106.87	7931631	105.5797	down	down	correct
SCHL.US	Scholastic Corporation	20210301	29.17	29.71	28.84	29.6	84938	29.1996	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20210301	35.25	37.45	35.25	37.2	269124	36.7563	up	up	correct
SCKT.US	Socket Mobile Inc	20210301	13.3	13.36	11.25	11.46	2462900	11.46	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210301	10.5	10.54	10.36	10.39	277800	10.39	down	down	correct
SCOA.US	Scion Tech Growth I	20210301	10.2	10.242	10.1	10.14	469600	10.14	down	down	correct
SCOAU.US	Scion Tech Growth I	20210301	10.52	10.69	10.52	10.6	363200	10.6	up	up	correct
SCOAW.US	Scion Tech Growth I	20210301	1.67	1.6799	1.46	1.6	259074	1.6	down	down	correct
SCOBU.US	ScION Tech Growth II	20210301	10.4	10.41	10.26	10.41	272100	10.41	up	up	correct
SCOR.US	comScore Inc	20210301	3.77	4.02	3.57	4.02	1043600	4.02	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210301	7.46	7.69	7.377	7.58	53700	7.58	up	up	correct
SCPL.US	SciPlay Corporation	20210301	18.76	19.54	18.7	19.26	773600	19.26	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210301	9.42	9.52	8.91	8.95	128200	8.95	down	down	correct
SCR.US	Score Media and Gaming Inc	20210301	28	30.14	27.75	28.95	1454980	28.95	up	up	correct
SCSC.US	ScanSource Inc	20210301	29	29.56	27.38	29.11	226300	29.11	up	up	correct
SCVL.US	Shoe Carnival Inc	20210301	49.8	51.95	49.32	51.35	166242	25.5121	up	up	correct
SCVX.US	UN	20210301	10.74	10.81	10.66	10.77	152541	10.77	up	up	correct
SCWX.US	SecureWorks Corp	20210301	14.59	14.97	14.59	14.85	32900	14.85	up	up	correct
SCYX.US	SCYNEXIS Inc	20210301	8.07	8.39	7.8617	8.39	678719	8.39	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210301	10.6	10.7	10.5	10.58	135400	10.58	down	down	correct
SDC.US	SmileDirectClub Inc	20210301	11.87	12.309	11.59	11.59	6060600	11.59	down	down	correct
SDGR.US	Schrödinger Inc	20210301	106.57	114	104.27	113.09	833900	113.09	up	up	correct
SDH.US	Global Internet of People Inc	20210301	4.04	4.16	4.01	4.06	74900	4.06	up	up	correct
SEAC.US	SeaChange International Inc	20210301	1.18	1.21	1.15	1.2	849500	1.2	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210301	10.44	10.5	10.25	10.34	442138	10.34	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20210301	1.79	1.9	1.7	1.79	50095	1.6753
SECO.US	Secoo Holding Limited	20210301	2.8	2.855	2.77	2.83	83900	2.83	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210301	301.2	307.95	298.13	307.95	811725	307.95	up	up	correct
SEED.US	Origin Agritech Limited	20210301	23.83	23.89	22.24	23.38	107000	23.38	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210301	3.16	3.23	2.89	3.12	1822500	3.12	down	down	correct
SEER.US	Seer Inc	20210301	49.03	53.2962	48.12	51.91	270579	51.91	up	up	correct
SEIC.US	SEI Investments Company	20210301	57.15	58.25	56	58.03	778799	57.3038	up	up	correct
SELB.US	Selecta Biosciences Inc	20210301	4.154	4.43	4.154	4.41	932900	4.41	up	up	correct
SELF.US	Global Self Storage Inc	20210301	4.45	4.51	4.37	4.48	18604	4.2706	up	up	correct
SENEA.US	Seneca Foods Corporation	20210301	55.03	56.51	54.62	54.84	59400	54.84	down	down	correct
SENEB.US	Seneca Foods Corporation	20210301	54.94	56.79	54.94	56.79	1000	56.79	up	up	correct
SESN.US	Sesen Bio Inc	20210301	2.83	2.83	2.67	2.72	3824300	2.72	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210301	35.73	36.86	35.52	36.86	1201	36.4082	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210301	50.71	51.5	50.38	51.23	197417	50.788	up	up	correct
SFET.US	Safe	20210301	1.86	2.02	1.82	1.9	597800	1.9	up	up	correct
SFIX.US	Stitch Fix Inc	20210301	77.33	82.18	77.33	81.6	2177000	81.6	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20210301	21.7	22.06	21.4	21.78	2405656	21.78	up	up	correct
SFNC.US	Simmons First National Corporation	20210301	29.75	30.38	29.5	30.29	402045	29.5751	up	up	correct
SFST.US	Southern First Bancshares Inc	20210301	44.37	44.95	43.96	44.05	46300	44.05	down	down	correct
SFT.US	Shift Technologies Inc	20210301	9.07	9.9	8.99	9.72	1426712	9.72	up	up	correct
SGA.US	Saga Communications Inc	20210301	20.75	23.72	20.75	22.8	26606	21.8752	up	up	correct
SGBX.US	SG Blocks Inc	20210301	5.39	5.48	5.13	5.24	221300	5.24	down	down	correct
SGC.US	Superior Group of Companies Inc	20210301	24.3	25.99	24.3	25.4	62751	25.0359	up	down	incorrect
SGEN.US	Seagen Inc	20210301	152.21	153.55	150.58	152.55	1294877	152.55	up	up	correct
SGH.US	SMART Global Holdings Inc	20210301	47.58	49.47	46.565	48.39	261200	48.39	up	up	correct
SGLB.US	Sigma Labs Inc	20210301	3.76	3.895	3.76	3.85	109302	3.85	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210301	0.45	0.48	0.43	0.48	5790	0.48	up	down	incorrect
SGMA.US	SigmaTron International Inc	20210301	5.46	5.57	5.4	5.43	18000	5.43	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210301	4	4.026	3.981	3.981	13300	3.981	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20210301	11.73	12.15	11.51	11.99	1581348	11.99	up	up	correct
SGMS.US	Scientific Games Corporation	20210301	48.48	51.155	47.46	50.66	938330	50.66	up	down	incorrect
SGOC.US	SGOCO Group Ltd	20210301	1.85	1.86	1.75	1.78	126900	1.78	down	down	correct
SGRP.US	SPAR Group Inc	20210301	1.84	1.91	1.77	1.84	182400	1.84
SGRY.US	Surgery Partners Inc	20210301	40.07	42.46	40.07	41.45	474900	41.45	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210301	27.08	29.49	26.73	28.74	173100	28.74	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210301	10.2	10.21	10.11	10.12	169700	10.12	down	down	correct
SHBI.US	Shore Bancshares Inc	20210301	15.61	15.67	15.35	15.43	16678	15.125	down	down	correct
SHC.US	Sotera Health Company	20210301	26.4	27.69	26.1	27.6	934100	27.6	up	up	correct
SHCR.US	Sharecare Inc	20210301	11.28	11.43	10.99	11.39	632530	11.39	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210301	44.76	45.36	44.1385	45.13	281991	28.328	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20210301	1.22	1.22	1.17	1.21	7494840	1.21	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210301	0.09	0.12	0.0892	0.113	329194	0.113	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210301	0.14	0.17	0.1146	0.15	166477	0.15	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210301	34.43	37.44	33.76	37	1614311	37	up	up	correct
SHOO.US	Steven Madden Ltd	20210301	37.77	38.51	37.16	37.95	548734	37.4122	up	down	incorrect
SHPW.US	WT	20210301	1.01	1.01	0.93	1	51758	1	down	down	correct
SHYF.US	The Shyft Group Inc	20210301	33.44	34.53	33.2432	34.22	229886	34.1615	up	down	incorrect
SIBN.US	SI	20210301	31.98	33.25	31.77	32.2	228200	32.2	up	up	correct
SIEB.US	Siebert Financial Corp	20210301	4.72	4.94	4.6	4.89	127608	4.89	up	down	incorrect
SIEN.US	Sientra Inc	20210301	7.99	8.05	7.77	7.92	1059805	7.92	down	down	correct
SIFY.US	Sify Technologies Limited	20210301	3.34	3.57	3.23	3.46	917700	3.46	up	up	correct
SIGA.US	SIGA Technologies Inc	20210301	6.42	6.54	6.36	6.52	237400	6.52	up	up	correct
SIGI.US	Selective Insurance Group Inc	20210301	69	70.59	68.27	70.13	183736	69.4396	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210301	23.99	23.99	23.8	23.82	67400	23.0206	down	down	correct
SILC.US	Silicom Ltd	20210301	51.18	52	50.16	50.73	58400	50.73	down	down	correct
SILK.US	Silk Road Medical Inc	20210301	55.31	58.46	54.95	55.3	624800	55.3	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210301	59.78	60.26	58.83	59.7	537089	58.6977	down	up	incorrect
SINO.US	Sino	20210301	6.65	6.85	5.9	5.95	4187600	5.95	down	up	incorrect
SINT.US	Sintx Technologies Inc	20210301	2.12	2.175	2.03	2.05	1293800	2.05	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210301	2.76	3.09	2.71	2.89	5654400	2.89	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20210301	5.89	6.04	5.84	6.02	20311083	5.9714	up	down	incorrect
SISI.US	Shineco Inc	20210301	3.7	3.89	3.6562	3.68	204737	3.68	down	down	correct
SITM.US	SiTime Corporation	20210301	99.26	101.735	96.71	100.41	418600	100.41	up	up	correct
SIVB.US	SVB Financial Group	20210301	518.48	538.53	514.69	531.25	452165	531.25	up	up	correct
SIVBP.US	SVB Financial Group	20210301	25.82	25.87	25.58	25.69	25300	24.7652	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210301	9.66	10.25	9.63	10	9293	10	up	down	incorrect
SKIN.US	The Beauty Health Company	20210301	11.127	11.22	10.93	11.11	372100	11.11	down	down	correct
SKINW.US	The Beauty Health Company	20210301	2.5	2.68	2.5	2.5174	78554	2.5174	up	up	correct
SKYW.US	SkyWest Inc	20210301	58.48	58.7	55.57	56.62	291400	56.62	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210301	158.32	162.35	155.52	162.1	280235	162.1	up	up	correct
SLAMU.US	Slam Corp	20210301	10.4	10.41	10.17	10.19	444500	10.19	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210301	10.35	10.35	10.2	10.26	154200	10.26	down	down	correct
SLDB.US	Solid Biosciences Inc	20210301	8.4	8.57	7.62	8.52	779700	8.52	up	up	correct
SLGG.US	Super League Gaming Inc	20210301	3.3	3.52	3.13	3.32	2465600	3.32	up	down	incorrect
SLGL.US	Sol	20210301	8.92	9.65	8.82	9.42	88300	9.42	up	up	correct
SLGN.US	Silgan Holdings Inc	20210301	37.65	39	37.65	38.81	362000	38.3034	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210301	1.13	1.23	1.13	1.18	212490	5.9	up	up	correct
SLM.US	SLM Corporation	20210301	15.87	16.1685	15.81	15.93	8335926	15.7528	up	up	correct
SLMBP.US	SLM Corporation	20210301	54.35	54.4	54.24	54.24	807	52.5189	down	up	incorrect
SLN.US	Silence Therapeutics plc	20210301	25.25	25.25	25.25	25.25	87	25.25
SLNG.US	Stabilis Solutions Inc	20210301	5.15	5.15	5.15	5.15	200	5.15
SLNH.US	Soluna Holdings Inc	20210301	7.36	9.5	7.36	8.18	30000	8.18	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210301	2.46	2.66	2.44	2.65	174900	2.65	up	up	correct
SLP.US	Simulations Plus Inc	20210301	71.53	74.04	71.25	73.03	126305	72.8723	up	up	correct
SLRC.US	SLR Investment Corp	20210301	19.44	19.64	19.2	19.31	125330	17.7143	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210301	2.23	2.23	1.885	1.97	2328000	1.97	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20210301	8.48	8.69	8.3	8.44	261100	8.44	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210301	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210301	37.66	37.9	36.86	37.29	18641	36.8682	down	down	correct
SMBK.US	SmartFinancial Inc	20210301	21.5	21.5	21.23	21.43	36371	21.2755	down	down	correct
SMCI.US	Super Micro Computer Inc	20210301	33.47	34.365	32.8753	34.27	221827	34.27	up	up	correct
SMED.US	Sharps Compliance Corp	20210301	13	13.5	12.64	13.15	127502	13.15	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20210301	20.77	21.44	20.31	20.98	1591700	20.98	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210301	8.2	8.9999	7.56	8.58	177520	8.58	up	up	correct
SMID.US	Smith	20210301	12.35	13	12.2	12.56	47800	12.56	up	up	correct
SMIT.US	Schmitt Industries Inc	20210301	5.73	5.99	5.71	5.99	7300	5.99	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210301	104.02	114.99	104.02	112.01	40500	112.01	up	up	correct
SMMF.US	Summit Financial Group Inc	20210301	24.01	24.7	23.09	23.94	18346	23.2803	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210301	6.78	7	6.42	6.62	204274	6.62	down	down	correct
SMPL.US	The Simply Good Foods Company	20210301	29.73	31.23	29.18	30.73	527000	30.73	up	up	correct
SMSI.US	Smith Micro Software Inc	20210301	6.79	7.01	6.75	6.98	162300	6.98	up	up	correct
SMTC.US	Semtech Corporation	20210301	75.36	76.38	73.86	76.38	243262	76.38	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20210301	33.655	36.35	32.47	33.98	53221	33.98	up	up	correct
SNAX.US	Stryve Foods Inc	20210301	10.86	10.86	10.6	10.63	12462	10.63	down	down	correct
SNBR.US	Sleep Number Corporation	20210301	140.93	147.27	139.43	143.04	736218	143.04	up	up	correct
SNCE.US	Science 37 Holdings Inc	20210301	11.5	11.8	11.25	11.3	83800	11.3	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20210301	4.5	4.63	4.5	4.61	284300	4.61	up	down	incorrect
SND.US	Smart Sand Inc	20210301	3.31	3.411	3.07	3.2	568000	3.2	down	down	correct
SNDL.US	Sundial Growers Inc	20210301	1.41	1.44	1.33	1.35	235122500	1.35	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210301	24.76	25.17	23.79	24.15	688400	24.15	down	up	incorrect
SNES.US	SenesTech Inc	20210301	1.8	1.94	1.72	1.83	1070100	1.83	up	up	correct
SNEX.US	StoneX Group Inc	20210301	58.67	60.94	58.18	60.57	46500	60.57	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20210301	9.05	9.155	8.9102	9.07	21937	8.6381	up	up	correct
SNGX.US	Soligenix Inc	20210301	1.7	1.72	1.62	1.63	1403800	1.63	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20210301	0.54	0.54	0.409	0.45	12601	0.45	down	up	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20210301	8.15	8.56	8.07	8.36	23600	8.36	up	up	correct
SNPS.US	Synopsys Inc	20210301	249.34	254.31	248.34	254.17	1266880	254.17	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210301	9.4	9.48	9	9.4	1559	9.4
SNRH.US	Senior Connect Acquisition Corp. I	20210301	10.16	10.32	10.15	10.15	52100	10.15	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210301	10.62	10.76	10.61	10.66	27900	10.66	up	down	incorrect
SNRHW.US	Senior Connect Acquisition Corp. I	20210301	1.25	1.3	1.18	1.23	215751	1.23	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20210301	17.33	17.88	16.87	17	297400	17	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210301	4.8	4.9327	4.75	4.79	36244	3.2767	down	down	correct
SNY.US	Sanofi	20210301	46.06	46.29	45.83	45.91	1879851	44.2391	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210301	19.74	19.85	19.05	19.34	4422187	19.34	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210301	7.4	7.8	7.31	7.31	267299	7.31	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20210301	4	4.11	3.82	3.86	269500	3.86	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210301	18.53	18.53	18.3	18.35	2800	18.35	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20210301	18.85	18.9	18.8	18.9	3800	18.9	up	down	incorrect
SOHOO.US	Sotherly Hotels Inc	20210301	18.72	18.72	18.03	18.28	2800	18.28	down	down	correct
SOHU.US	Sohu.com Limited	20210301	18.66	19.34	18.66	18.92	190031	18.92	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210301	6.22	6.48	6.05	6.45	6423700	6.45	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210301	4.22	4.38	4.21	4.33	13080	4.33	up	up	correct
SOLY.US	Soliton Inc	20210301	13.44	13.585	12.91	13.02	114700	13.02	down	down	correct
SONM.US	Sonim Technologies Inc	20210301	1.1	1.12	1.03	1.09	175516	10.9	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210301	2.38	2.41	2.23	2.32	2030800	2.32	down	down	correct
SONO.US	Sonos Inc	20210301	40.41	41.6	40.2	41.08	3121800	41.08	up	down	incorrect
SOTK.US	Sono	20210301	4.25	4.3	4.1	4.3	3800	4.3	up	up	correct
SP.US	SP Plus Corporation	20210301	33.915	34.38	33.08	34.16	101535	34.16	up	up	correct
SPCB.US	SuperCom Ltd	20210301	1.43	1.57	1.42	1.5	1330400	1.5	up	up	correct
SPFI.US	South Plains Financial Inc	20210301	19.78	20.395	19.78	20.38	19700	20.1718	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210301	9.07	9.43	8.83	8.93	906000	8.93	down	down	correct
SPKE.US	Spark Energy Inc	20210301	19.45	19.8141	19.4131	19.4295	13315	19.1141	down	up	incorrect
SPLK.US	Splunk Inc	20210301	145.48	151.79	144.14	151.26	2985330	151.26	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210301	19.47	20.75	19.395	20.55	74600	20.55	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20210301	32.15	33.2	31.87	32.87	189674	32.4985	up	up	correct
SPOK.US	Spok Holdings Inc	20210301	10.76	11	10.665	10.87	70834	10.3415	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210301	3.6	3.72	3.51	3.61	2248200	3.61	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210301	21.3	22.9	20.605	21.5	17100	21.5	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20210301	18.68	19.13	18.43	18.81	115500	18.81	up	up	correct
SPSC.US	SPS Commerce Inc	20210301	102.09	103.5	99.71	103.39	282850	103.39	up	up	correct
SPT.US	Sprout Social Inc	20210301	68.72	73.06	68.3	72.8	611900	72.8	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20210301	10.21	10.225	10.18	10.19	32600	10.19	down	down	correct
SPTN.US	SpartanNash Company	20210301	18.43	19.035	18.26	18.45	583520	17.7871	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20210301	17.06	17.22	17.03	17.22	785713	17.22	up	up	correct
SPWR.US	SunPower Corporation	20210301	36.12	38.41	35.41	38.19	4653267	38.19	up	up	correct
SQBG.US	Sequential Brands Group Inc	20210301	16.38	16.78	15.5	15.95	30100	15.95	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210301	16.38	16.78	15.5	15.95	30100	15.95	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20210301	3.71	3.8	3.55	3.64	62200	3.2804	down	down	correct
SRAX.US	SRAX Inc	20210301	3.99	4.74	3.88	4.58	1319100	4.58	up	up	correct
SRCE.US	1st Source Corporation	20210301	45.5	45.895	44.9	45.21	70813	44.3344	down	down	correct
SRCL.US	Stericycle Inc	20210301	66.17	67.64	65.705	66.51	314113	66.51	up	up	correct
SRDX.US	Surmodics Inc	20210301	52.93	53.05	51.5	53.05	38100	53.05	up	up	correct
SREV.US	ServiceSource International Inc	20210301	1.62	1.63	1.58	1.62	306000	1.62
SRGA.US	Surgalign Holdings Inc	20210301	2.51	2.68	2.48	2.59	1283535	2.59	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20210301	10.0664	10.69	9.785	10.25	14811090	10.25	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210301	87.59	88.73	86.15	87.03	1354300	87.03	down	down	correct
SRRA.US	Sierra Oncology Inc	20210301	14.85	15.14	14.745	14.87	38100	14.87	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210301	39.07	39.07	39.07	39.07	0	39.07
SRRK.US	Scholar Rock Holding Corporation	20210301	55.23	57.57	54.445	56.8	141500	56.8	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210301	10.56	10.874	10.4	10.49	159300	10.49	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210301	12.39	12.39	11	11.22	133200	11.22	down	down	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210301	2.54	2.66	2.1201	2.18	18110	2.18	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210301	4.62	5.01	4.5	4.94	1342900	4.94	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210301	2	2	1.68	1.76	20110	1.76	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210301	10.4	10.4	10.19	10.25	89800	10.25	down	down	correct
SSB.US	South State Corporation	20210301	80.67	81.46	79.44	81.19	465732	79.7255	up	up	correct
SSBI.US	Summit State Bank	20210301	15.98	16.688	15.98	16.65	4103	14.8112	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20210301	1.84	1.9	1.7	1.73	423400	1.73	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210301	66.88	67.405	65.79	66.95	1605033	66.4947	up	up	correct
SSNT.US	SilverSun Technologies Inc	20210301	5.8	6.5	5.78	6.21	466355	5.9284	up	down	incorrect
SSP.US	The E.W. Scripps Company	20210301	19.18	20.59	18.83	20.28	589500	20.28	up	up	correct
SSRM.US	SSR Mining Inc	20210301	14.44	14.6157	13.81	13.94	2634376	13.768	down	down	correct
SSSS.US	SuRo Capital Corp	20210301	13.25	13.48	12.86	12.97	268038	7.5649	down	down	correct
SSTI.US	ShotSpotter Inc	20210301	42.8	43.8	41.535	42.3	41000	42.3	down	down	correct
SSYS.US	Stratasys Ltd	20210301	40.74	41.91	36.09	36.28	4267765	36.28	down	down	correct
STAA.US	STAAR Surgical Company	20210301	106.37	106.72	102.14	106.51	644465	106.51	up	up	correct
STAB.US	Statera Biopharma Inc	20210301	5.74	6.08	5.41	5.88	298100	5.88	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210301	0.95	1.03	0.912	1.01	1011975	6.06	up	up	correct
STBA.US	S&T Bancorp Inc	20210301	29.48	29.89	29.19	29.7	110283	28.907	up	down	incorrect
STCN.US	Steel Connect Inc	20210301	1.78	1.92	1.75	1.81	189800	1.81	up	up	correct
STEP.US	StepStone Group Inc	20210301	36.34	37.79	36.34	36.67	108200	36.3265	up	up	correct
STFC.US	State Auto Financial Corporation	20210301	18.75	19.15	17.57	17.71	85842	17.4607	down	down	correct
STGW.US	MDC Partners Inc	20210301	3.17	3.3235	3.09	3.25	251523	3.25	up	down	incorrect
STIM.US	Neuronetics Inc	20210301	15.77	16.933	15.77	16.54	279600	16.54	up	up	correct
STKL.US	SunOpta Inc	20210301	15.69	16	15.35	15.76	1703011	15.76	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210301	4.85	5.33	4.535	5.33	96700	5.33	up	up	correct
STLD.US	Steel Dynamics Inc	20210301	42.99	44.09	42.51	44.01	1464631	43.2215	up	up	correct
STND.US	Standard AVB Financial Corp	20210301	32.8	32.8	32.745	32.79	19472	32.5697	down	down	correct
STNE.US	StoneCo Ltd	20210301	87.3	90.3	87.21	89.67	1375400	89.67	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210301	60.64	62.17	59.82	61.14	86400	61.14	up	down	incorrect
STRA.US	Strategic Education Inc	20210301	91.12	91.74	86.49	86.49	406717	84.4919	down	down	correct
STRL.US	Sterling Construction Company Inc	20210301	23.45	24.05	23.01	23.85	242500	23.85	up	up	correct
STRM.US	Streamline Health Solutions Inc	20210301	2.15	2.15	1.95	2.1	648100	2.1	down	down	correct
STRO.US	Sutro Biopharma Inc	20210301	22.71	23.4	22.22	23	329700	23	up	up	correct
STRR.US	Star Equity Holdings Inc	20210301	3.42	3.61	3.4	3.4	137200	3.4	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210301	9.55	9.55	9.55	9.55	0	7.6584
STRS.US	Stratus Properties Inc	20210301	25.94	28.24	25.91	27.5	20000	27.5	up	up	correct
STRT.US	Strattec Security Corporation	20210301	52.1	54.57	51.01	53.5	21700	53.5	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210301	7.05	7.2362	6.27	6.51	2161856	6.51	down	down	correct
STTK.US	Shattuck Labs Inc	20210301	41.94	43.005	40.7	42.01	74000	42.01	up	up	correct
STWO.US	ACON S2 Acquisition Corp	20210301	10.5	10.5	10.35	10.37	208000	10.37	down	down	correct
STX.US	Seagate Technology Holdings plc	20210301	75.29	75.35	73.56	73.81	2539669	71.548	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210301	21.54	22.01	20.8084	21.78	73949	21.4019	up	down	incorrect
SUMO.US	Sumo Logic Inc	20210301	31.12	31.99	30.257	30.82	427200	30.82	down	down	correct
SUMR.US	Summer Infant Inc	20210301	16.21	16.77	16.21	16.3	4100	16.3	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20210301	15.37	15.5543	15.24	15.34	55729	14.385	down	down	correct
SUNW.US	Sunworks Inc	20210301	14.11	15.72	13.53	15.04	6069700	15.04	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20210301	27.1	27.7	25.64	25.99	1068100	25.99	down	down	correct
SURF.US	Surface Oncology Inc	20210301	8.6	9.14	8.6	9.02	925800	9.02	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210301	0.16	0.18	0.145	0.17	907733	8.5	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210301	10.82	10.85	10.59	10.7	324200	10.7	down	down	correct
SVBI.US	Severn Bancorp Inc	20210301	8.44	8.44	8.22	8.22	2171	8.1153	down	down	correct
SVC.US	Service Properties Trust	20210301	12.93	13.1	12.305	12.51	1289492	12.4887	down	up	incorrect
SVFA.US	SVF Investment Corp	20210301	12.34	12.34	11.91	11.99	474600	11.99	down	down	correct
SVFAU.US	SVF Investment Corp	20210301	13	13.07	12.77	12.81	1569800	12.81	down	down	correct
SVFAW.US	SVF Investment Corp	20210301	4.24	4.35	3.97	4.03	55600	4.03	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20210301	10.16	10.25	10.16	10.18	70600	10.18	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210301	10.9	10.99	10.82	10.98	215000	10.98	up	down	incorrect
SVOKW.US	Seven Oaks Acquisition Corp	20210301	1.6	1.6	1.4	1.51	187007	1.51	down	down	correct
SVRA.US	Savara Inc	20210301	1.75	1.84	1.7403	1.82	466818	1.82	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210301	11.75	12.07	11.74	12.04	52300	12.04	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20210301	2.33	2.38	2.18	2.21	137633	2.21	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210301	6.8	6.8	6.5	6.65	25300	6.65	down	down	correct
SWAV.US	ShockWave Medical Inc	20210301	119.45	125.07	118.445	122.89	274200	122.89	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210301	17.49	17.99	17.42	17.9	978400	17.6605	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210301	10.31	10.33	10.26	10.28	113200	10.28	down	down	correct
SWIR.US	Sierra Wireless Inc	20210301	17.11	17.74	17.1	17.53	204941	17.53	up	up	correct
SWKH.US	SWK Holdings Corporation	20210301	14.38	14.45	13.65	14	5200	14	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210301	181.1	186.79	178.65	186.46	2116423	184.6831	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210301	88.08	88.995	85.48	86.95	261200	86.95	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210301	2.02	2.18	2	2.08	871600	2.08	up	up	correct
SY.US	So	20210301	15.21	15.95	14.95	15.85	1222700	15.85	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210301	50.35	51.51	49.52	51.34	61765	50.3348	up	down	incorrect
SYBX.US	Synlogic Inc	20210301	3.75	3.97	3.74	3.8	236100	3.8	up	up	correct
SYNA.US	Synaptics Incorporated	20210301	136	138.34	134	137.69	448886	137.69	up	down	incorrect
SYNC.US	Synacor Inc	20210301	2.15	2.17	2.13	2.17	212100	2.17	up	up	correct
SYNH.US	Syneos Health Inc	20210301	74.95	76.76	73.43	76.33	4867667	76.33	up	up	correct
SYNL.US	Synalloy Corporation	20210301	8.85	9.18	8.7	8.92	61637	8.92	up	up	correct
SYPR.US	Sypris Solutions Inc	20210301	4.1	4.13	3.65	3.84	2125300	3.84	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20210301	8.92	9.75	8.722	9.45	825100	9.45	up	up	correct
SYTA.US	Siyata Mobile Inc	20210301	11.58	11.603	10.5	11.14	32934	11.14	down	down	correct
SYTAW.US	Siyata Mobile Inc	20210301	5.64	6	5.6	5.61	2410	5.61	down	down	correct
TA.US	TravelCenters of America Inc	20210301	25.17	25.17	23.44	23.98	304200	23.98	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210301	10.17	11	10.04	10.8	632988	10.6577	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20210301	10.75	11.57	10.64	11.46	78800	11.46	up	up	correct
TAIT.US	Taitron Components Incorporated	20210301	5.01	5.14	4.83	5.13	109751	4.9891	up	up	correct
TALK.US	Talkspace Inc	20210301	10.8	10.98	10.53	10.68	2187611	10.68	down	down	correct
TANH.US	Tantech Holdings Ltd	20210301	1.58	1.74	1.575	1.65	1356400	1.65	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210301	26.15	26.2	25.86	25.98	6371	24.039	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20210301	25.5	25.5	25.3201	25.375	4864	23.9647	down	up	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210301	25.49	25.5328	25.42	25.525	9219	23.6429	up	up	correct
TAOP.US	Taoping Inc	20210301	9.34	9.88	8.6	9.32	584700	9.32	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20210301	17.45	17.96	17.3331	17.49	40252	17.49	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210301	37.64	38.89	35.47	36.79	25400	36.79	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210301	6.32	6.44	6.2	6.39	171603	5.7986	up	up	correct
TATT.US	TAT Technologies Ltd	20210301	5.7	5.89	5.5914	5.78	12670	5.78	up	down	incorrect
TAYD.US	Taylor Devices Inc	20210301	11.05	11.28	11.03	11.16	4400	11.16	up	up	correct
TBBK.US	The Bancorp Inc	20210301	20.77	21.25	20.31	21.08	225055	21.08	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210301	10.4	10.4	10.22	10.25	599100	10.25	down	down	correct
TBK.US	Triumph Bancorp Inc	20210301	77.07	82.17	77.07	82.15	141562	82.15	up	down	incorrect
TBKCP.US	Triumph Bancorp Inc	20210301	27.59	27.59	27.179	27.23	7800	25.5346	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210301	11.2	11.47	11.15	11.45	310903	11.45	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210301	3.04	3.07	2.81	3	10920	3	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20210301	1.15	1.18	1.11	1.13	3117900	1.13	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210301	0.31	0.33	0.27	0.28	59667	0.28	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210301	25.26	25.89	25.05	25.89	31599	25.1092	up	up	correct
TBPH.US	Theravance Biopharma Inc	20210301	16.77	17.52	16.7	17.48	424938	17.48	up	up	correct
TC.US	TuanChe ADR	20210301	3.9	4.1	3.8971	4	35802	4	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210301	10.5	10.511	10.29	10.3	130800	10.3	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210301	77.76	81.91	77.76	81.17	382392	81.17	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20210301	24.65	24.81	24.65	24.8	536184	24.4635	up	up	correct
TCBK.US	TriCo Bancshares	20210301	44.13	44.67	43.12	44.52	52595	43.5329	up	up	correct
TCCO.US	Technical Communications Corporation	20210301	3.06	3.2	3.05	3.17	9700	3.17	up	up	correct
TCDA.US	Tricida Inc	20210301	5.23	5.23	4.775	4.8	2445500	4.8	down	down	correct
TCFC.US	The Community Financial Corporation	20210301	30.89	33.225	30.32	31.32	11860	31.0455	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20210301	50.88	52.89	50.75	52.89	189400	52.89	up	up	correct
TCOM.US	Trip.com Group Limited	20210301	40.49	40.495	39.3	39.76	4208833	39.76	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210301	9.74	9.74	8.83	9.17	522678	9.17	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20210301	13.07	13.19	12.86	13.12	430781	12.0599	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210301	27.72	29.13	27.37	28.43	541800	28.43	up	up	correct
TCX.US	Tucows Inc	20210301	80.31	85.53	79.06	85.2	30313	85.2	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210301	13.6	13.8	13.01	13.41	325004	13.41	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210301	16.4	17.67	16.36	17.67	900	17.67	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210301	2.65	2.8296	2.53	2.72	703368	2.72	up	up	correct
TDW.US	WT	20210301	0.45	0.4824	0.45	0.4824	416	0.4824	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20210301	242.48	252.18	242.4	251.5	1427891	251.5	up	up	correct
TECH.US	Bio	20210301	368.96	373.8	366.01	372.44	235491	371.6458	up	up	correct
TECTP.US	Tectonic Financial Inc	20210301	9.49	9.5	9.46	9.484	900	8.8758	down	down	correct
TEDU.US	Tarena International Inc	20210301	3.07	3.14	3.02	3.1	24606	15.5	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210301	10.6	10.7	10.4	10.41	126500	10.41	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210301	11.429	11.429	11.05	11.225	6311	11.225	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210301	2.19	2.19	1.75	1.81	32845	1.81	down	down	correct
TELA.US	TELA Bio Inc	20210301	15.85	16.53	15.39	15.93	35000	15.93	up	up	correct
TELL.US	Tellurian Inc	20210301	3.14	3.15	2.93	3	8151300	3	down	up	incorrect
TENB.US	Tenable Holdings Inc	20210301	41.93	42.22	40.92	41.43	1225300	41.43	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210301	2.25	2.3	2.19	2.19	137500	2.19	down	down	correct
TER.US	Teradyne Inc	20210301	131.47	134.35	130.5001	134	2158064	133.6968	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210301	23	25.95	21.23	24.64	310092	24.64	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20210301	7.13	7.3	6.74	6.88	35500	6.88	down	down	correct
TFC.US	PR	20210301	25.41	25.63	25.35	25.51	165937	24.6626	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210301	14.63	15.23	14.4	14.51	201200	14.51	down	down	correct
TFSL.US	TFS Financial Corporation	20210301	19.67	20.01	19.67	19.96	304896	18.8853	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210301	1.51	1.58	1.46	1.5	508376	1.5	down	down	correct
TGLS.US	Tecnoglass Inc	20210301	7.63	7.66	7.37	7.4	52946	7.3455	down	down	correct
TGTX.US	TG Therapeutics Inc	20210301	44.41	45.34	43.96	45	930424	45	up	up	correct
TH.US	Target Hospitality Corp	20210301	1.7	1.74	1.65	1.7	196189	1.7
THCA.US	Tuscan Holdings Corp. II	20210301	10.45	10.645	10.37	10.59	179100	10.59	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210301	11.2	11.2	11.2	11.2	0	11.2
THCAW.US	THCAW	20210301	1.75	1.83	1.73	1.77	74021	1.77	up	up	correct
THFF.US	First Financial Corporation	20210301	43.37	43.79	43.16	43.62	24312	43.1078	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20210301	0.31	0.32	0.31	0.32	20222	0.32	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210301	10.4	10.4	10.21	10.32	111100	10.32	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210301	2.88	3.1	2.75	2.81	982400	2.81	down	down	correct
THRM.US	Gentherm Incorporated	20210301	74.37	79.45	73.72	76.64	301075	76.64	up	up	correct
THRY.US	Thryv Holdings Inc	20210301	21.59	22.63	19.88	22.32	137200	22.32	up	up	correct
THTX.US	Theratechnologies Inc	20210301	3.34	3.54	3.3	3.51	719700	3.51	up	up	correct
THWWW.US	Target Hospitality Corp	20210301	0.165	0.165	0.1251	0.1345	63707	0.1345	down	down	correct
TIG.US	Trean Insurance Group Inc	20210301	17	17.25	16.7	16.85	54119	16.85	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210301	38.17	38.5	38.01	38.3	102200	38.3	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210301	25.7	26.43	24.8	25.71	6910000	25.71	up	up	correct
TILE.US	Interface Inc	20210301	12.92	13.09	12.52	12.96	231486	12.9236	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210301	29.6	29.6	29.6	29.6	0	28.4424
TIPPX.US	Total Income + Real Estate Fund CL C	20210301	28.39	28.39	28.39	28.39	0	26.8706
TIPRX.US	Totl In Rl Est A	20210301	29.88	29.88	29.88	29.88	0	28.7189
TIPT.US	Tiptree Inc	20210301	5.03	5.19	4.96	5.12	64649	5.0438	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210301	30.47	30.47	30.47	30.47	0	29.3013
TIRX.US	Tian Ruixiang Holdings Ltd	20210301	67.25	81.96	66.13	79.85	226100	79.85	up	up	correct
TITN.US	Titan Machinery Inc	20210301	25.22	25.72	24.82	25.44	118209	25.44	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20210301	19.26	19.49	19.26	19.49	3134	19.49	up	up	correct
TLGT.US	Teligent Inc	20210301	0.93	0.96	0.91	0.94	2774500	0.94	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210301	19.25	19.25	17	17.28	336700	17.28	down	down	correct
TLMD.US	SOC Telemed Inc	20210301	7.98	8.19	7.85	8.14	251800	8.14	up	up	correct
TLMDW.US	SOC Telemed Inc	20210301	1.2	1.42	1.2	1.4	27855	1.4	up	up	correct
TLRY.US	Tilray Inc	20210301	25.12	26.62	24.77	25.56	14848100	25.56	up	down	incorrect
TLS.US	Telos Corporation	20210301	34.41	35.99	34.38	35.02	330800	35.02	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210301	3.13	3.35	3.03	3.24	713300	3.24	up	up	correct
TMC.US	TMC the metals company Inc	20210301	10.6	10.68	10.5	10.63	846352	10.63	up	up	correct
TMDI.US	Titan Medical Inc	20210301	2.22	2.25	2.11	2.13	1496600	2.13	down	down	correct
TMDX.US	TransMedics Group Inc	20210301	36.36	38.763	35.76	36.22	761900	36.22	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20210301	10.5	10.5	9.95	9.95	537658	9.95	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210301	10.34	10.48	10.32	10.4	557800	10.4	up	down	incorrect
TMKRW.US	Tastemaker Acquisition Corp	20210301	0.821	1.15	0.821	0.99	462140	0.99	up	down	incorrect
TMPM.US	Turmeric Acquisition Corp	20210301	10.29	10.33	10.16	10.21	46500	10.21	down	up	incorrect
TMPMU.US	Turmeric Acquisition Corp	20210301	10.6	10.75	10.53	10.75	7200	10.75	up	up	correct
TMPMW.US	Turmeric Acquisition Corp	20210301	1.98	1.99	1.845	1.845	1078	1.845	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210301	10.36	10.36	10.25	10.25	43200	10.25	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210301	10.83	10.83	10.83	10.83	0	10.83
TMTSW.US	Spartacus Acquisition Corporation	20210301	1.32	1.355	1.19	1.26	34847	1.26	down	down	correct
TMUS.US	T	20210301	120.31	123.93	120.27	123.57	5812900	123.57	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210301	97.11	98.58	95.28	95.83	769945	95.83	down	up	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20210301	3120	3270	3110	3120	14000	3120
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210301	1.25	1.25	1.2	1.22	11714000	1.22	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210301	4.42	4.7	4.24	4.62	134500	4.62	up	down	incorrect
TOPS.US	Top Ships Inc	20210301	2.44	2.55	2.35	2.37	2237572	2.37	down	down	correct
TOUR.US	Tuniu Corporation	20210301	3.95	4.16	3.82	4.08	1990200	4.08	up	down	incorrect
TOWN.US	TowneBank	20210301	29.36	29.65	28.88	29.55	160672	28.8159	up	up	correct
TPGY.US	WT	20210301	22.04	25	21.81	25	1873836	25	up	up	correct
TPIC.US	TPI Composites Inc	20210301	49.09	52.25	48.37	51.96	1060000	51.96	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210301	2.11	2.2	2.1001	2.16	22269	32.4	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210301	119.07	122.45	118.355	121.22	247800	121.22	up	up	correct
TREE.US	LendingTree Inc	20210301	275	280.675	268.34	270.73	307205	270.73	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210301	40.02	40.5	38.3	39.11	509800	39.11	down	down	correct
TRIB.US	Trinity Biotech plc	20210301	5.49	5.86	5.4	5.77	383800	5.77	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210301	11.52	12.013	11.52	11.69	1387700	11.69	up	up	correct
TRIN.US	Trinity Capital Inc	20210301	15.4	15.97	15.21	15.65	98091	14.4291	up	up	correct
TRIP.US	TripAdvisor Inc	20210301	52.265	52.98	48.5208	49.35	4399853	49.35	down	down	correct
TRIT.US	Triterras Inc	20210301	7.38	7.52	7.13	7.25	985013	7.25	down	down	correct
TRITW.US	Triterras Inc	20210301	1.69	1.78	1.64	1.76	158708	1.76	up	up	correct
TRMB.US	Trimble Inc	20210301	75.22	77.63	74.885	77.56	1428386	77.56	up	up	correct
TRMD.US	TORM plc	20210301	7.9	8.24	7.752	7.97	95000	7.97	up	up	correct
TRMK.US	Trustmark Corporation	20210301	30.67	31.36	30.31	31.31	185502	30.6444	up	up	correct
TRNS.US	Transcat Inc	20210301	45.66	45.9	44.88	45.9	25100	45.9	up	up	correct
TROO.US	TROOPS Inc	20210301	1.85	1.86	1.75	1.78	126900	1.78	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210301	164.41	169.4	164.07	168.22	1140899	164.4747	up	up	correct
TRS.US	TriMas Corporation	20210301	34.28	34.57	33.69	33.73	261320	33.6898	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20210301	7.04	7.13	6.98	7.09	349910	34.0563	up	up	correct
TRUE.US	TrueCar Inc	20210301	5.55	5.83	5.07	5.18	2297443	5.18	down	down	correct
TRUP.US	Trupanion Inc	20210301	98.05	103.32	96.32	101.78	377891	101.78	up	up	correct
TRVG.US	trivago N.V	20210301	4.58	4.74	4.28	4.39	4578400	4.39	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20210301	2.93	2.98	2.87	2.9	43300	2.9	down	down	correct
TRVN.US	Trevena Inc	20210301	2.2	2.27	2.17	2.24	2493200	2.24	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210301	45.53	47.86	45.08	47.79	178600	47.79	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210301	28.2956	28.52	28.07	28.28	15308	27.5793	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210301	23.63	23.98	23	23.51	144897	23.51	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210301	26.45	26.752	26.25	26.27	1501	24.6221	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210301	26.75	26.75	26.5	26.5	1200	24.9475	down	down	correct
TSCO.US	Tractor Supply Company	20210301	160.31	163.87	159.94	162.54	1182366	161.2814	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210301	30.21	30.73	30.05	30.64	404482	30.64	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20210301	25.92	28.53	25.59	26.87	68400	26.87	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210301	10.57	10.659	10.5	10.61	183700	10.61	up	up	correct
TSIFX.US	TSIFX	20210301	9.41	9.41	9.41	9.41	0	9.211
TSLA.US	Tesla Inc	20210301	690.11	872	685.05	718.43	27136240	718.43	up	up	correct
TSRI.US	TSR Inc	20210301	9.5101	9.73	9.51	9.51	1732	9.51	down	down	correct
TTCF.US	Tattooed Chef Inc	20210301	20.87	21.4	20.4	21.18	1013200	21.18	up	down	incorrect
TTD.US	The Trade Desk Inc	20210301	819.8	834	797.1567	832.34	514044	83.234	up	up	correct
TTEC.US	TTEC Holdings Inc	20210301	85.68	89.73	84.94	88.67	205679	87.8454	up	up	correct
TTEK.US	Tetra Tech Inc	20210301	141.72	144.02	139.18	140.15	340185	139.5569	down	down	correct
TTGT.US	TechTarget Inc	20210301	86.15	90.21	85.9	89.65	345895	89.65	up	up	correct
TTMI.US	TTM Technologies Inc	20210301	14.33	14.4	14.25	14.31	851012	14.31	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210301	3.4	3.47	3.27	3.3	560200	3.3	down	down	correct
TTOO.US	T2 Biosystems Inc	20210301	2.36	2.388	2.23	2.29	5873100	2.29	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210301	6.85	7.1	6.6	6.67	79918	6.1483	down	up	incorrect
TTWO.US	Take	20210301	186	188.2016	185.17	187.45	673175	187.45	up	up	correct
TUEM.US	Tuesday Morning Corporation	20210301	2.7	2.85	2.65	2.7	252103	2.7
TURN.US	180 Degree Capital Corp	20210301	7.44	7.46	7.39	7.42	48600	7.42	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210301	5.7	6.16	5.64	5.85	215700	5.85	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210301	10.42	10.42	10.08	10.11	117200	10.11	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210301	10.8	10.8	10.63	10.63	6400	10.63	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210301	1.4	1.4	1.27	1.28	98500	1.28	down	down	correct
TVTX.US	Travere Therapeutics Inc	20210301	31.34	31.53	29.96	30.56	420365	30.56	down	down	correct
TVTY.US	Tivity Health Inc	20210301	24.07	24.186	23.47	23.51	447988	23.51	down	down	correct
TW.US	Tradeweb Markets Inc	20210301	73.23	74.48	71.45	73.69	1613900	73.4905	up	up	correct
TWIN.US	Twin Disc Incorporated	20210301	8.39	8.61	8.35	8.55	22700	8.55	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210301	10.03	10.05	10	10.01	3571400	10.01	down	up	incorrect
TWNK.US	Hostess Brands Inc	20210301	14.49	14.73	14.45	14.59	1462400	14.59	up	up	correct
TWNKW.US	Hostess Brands Inc	20210301	1.5	1.63	1.5	1.6299	20930	1.6299	up	up	correct
TWOU.US	2U Inc	20210301	41.33	43.43	41.2	41.71	2222735	41.71	up	up	correct
TWST.US	Twist Bioscience Corporation	20210301	140.78	151.79	140.78	144.95	909400	144.95	up	up	correct
TXG.US	10x Genomics Inc	20210301	179.38	187.11	178.01	186.75	897500	186.75	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210301	1.59	1.59	1.42	1.45	18254900	1.45	down	down	correct
TXN.US	Texas Instruments Incorporated	20210301	174.5	177.86	173.09	177.67	4771643	174.6392	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210301	91.91	94.25	91.44	91.8	1103353	90.6252	down	down	correct
TYHT.US	Shineco Inc	20210301	3.7	3.89	3.656	3.68	204700	3.68	down	down	correct
TYME.US	Tyme Technologies Inc	20210301	2.0918	2.2	2.05	2.19	3701813	2.19	up	up	correct
TZOO.US	Travelzoo	20210301	14.12	14.85	14.03	14.32	50300	14.32	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20210301	10.23	10.33	10.16	10.22	106000	10.22	down	down	correct
UAL.US	United Airlines Holdings Inc	20210301	55.44	55.93	52.78	53.31	19500590	53.31	down	down	correct
UBCP.US	United Bancorp Inc	20210301	14.4	14.5	14.4	14.5	5625	14.0058	up	up	correct
UBFO.US	United Security Bancshares	20210301	7.52	7.65	7.46	7.62	37910	7.3144	up	up	correct
UBOH.US	United Bancshares Inc	20210301	23.875	24.78	23.875	24.78	677	24.3083	up	down	incorrect
UBSI.US	United Bankshares Inc	20210301	37.88	38.29	37.46	38.08	425916	36.6524	up	up	correct
UBX.US	Unity Biotechnology Inc	20210301	7.06	7.67	7.01	7.61	880500	7.61	up	up	correct
UCBI.US	United Community Banks Inc	20210301	33.93	34.575	33.64	34.07	350666	33.2687	up	up	correct
UCBIO.US	United Community Banks Inc	20210301	27.02	27.49	26.76	27.22	21700	25.9879	up	up	correct
UCL.US	uCloudlink Group Inc	20210301	12.04	12.04	11.03	11.03	2071	11.03	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210301	47.2	50.75	47.2	50.69	520030	50.69	up	down	incorrect
UEIC.US	Universal Electronics Inc	20210301	59.46	61.4	59.46	60.59	50800	60.59	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210301	5.3	5.39	5.265	5.36	176201	5.36	up	up	correct
UFCS.US	United Fire Group Inc	20210301	30.08	30.92	30.02	30.7	100908	30.0212	up	up	correct
UFPI.US	UFP Industries Inc	20210301	62.15	63.65	61.4	63.15	320548	62.7651	up	up	correct
UFPT.US	UFP Technologies Inc	20210301	49.75	52.97	49.75	52.47	21900	52.47	up	up	correct
UG.US	United	20210301	13.75	14.13	13.75	13.97	9353	13.5926	up	up	correct
UGRO.US	urban	20210301	8.53	8.9	8.1	8.82	234025	8.82	up	down	incorrect
UHAL.US	AMERCO	20210301	579.57	582.025	571.59	576.49	52675	575.1152	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210301	6.46	7.16	6.42	7.03	234972	6.7691	up	up	correct
UK.US	Ucommune International Ltd	20210301	3.44	3.45	3.39	3.44	144911	3.44
UKOMW.US	Ucommune International Ltd	20210301	0.45	0.45	0.439	0.439	19290	0.439	down	up	incorrect
ULBI.US	Ultralife Corporation	20210301	6.96	7.17	6.9	6.98	42200	6.98	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210301	23.41	24.4209	23.41	24.14	46356	23.7919	up	up	correct
ULTA.US	Ulta Beauty Inc	20210301	326.77	340.15	326.77	337.42	791691	337.42	up	up	correct
UMBF.US	UMB Financial Corporation	20210301	86.49	88.2	84.94	87.79	220850	86.5338	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20210301	17.54	17.825	17.265	17.73	1410710	17.1758	up	up	correct
UNAM.US	Unico American Corporation	20210301	6	6	6	6	400	6
UNB.US	Union Bankshares Inc	20210301	27.65	28.25	27.15	27.69	20990	26.8606	up	up	correct
UNIQX.US	UNIQX	20210301	26.97	26.97	26.97	26.97	0	26.5832
UNIT.US	Uniti Group Inc	20210301	12.1	12.12	11.85	12.01	3087788	11.4132	down	down	correct
UNTY.US	Unity Bancorp Inc	20210301	20.1	20.3872	19.92	20	32570	19.6945	down	down	correct
UONE.US	Urban One Inc	20210301	5.72	5.88	5.61	5.7	209000	5.7	down	down	correct
UONEK.US	Urban One Inc	20210301	1.66	1.69	1.58	1.62	149200	1.62	down	down	correct
UPLD.US	Upland Software Inc	20210301	50.31	51.57	49.12	50.46	424164	50.46	up	up	correct
UPST.US	Upstart Holdings Inc	20210301	66.78	73.46	65.87	66.65	1309100	66.65	down	down	correct
UPWK.US	Upwork Inc	20210301	55.74	55.84	53.3	55.56	2429400	55.56	down	down	correct
URBN.US	Urban Outfitters Inc	20210301	35.03	35.03	33.95	34.14	2379493	34.14	down	down	correct
URGN.US	UroGen Pharma Ltd	20210301	19.5	20.53	19.5	20.46	238800	20.46	up	up	correct
USAK.US	USA Truck Inc	20210301	15.04	15.79	14.6921	15.62	360959	15.62	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210301	10.27	10.94	9.71	10.67	21000	10.67	up	up	correct
USAU.US	U.S. Gold Corp	20210301	10.4	10.93	10.22	10.43	95900	10.43	up	up	correct
USEG.US	U.S. Energy Corp	20210301	4.77	4.91	4.62	4.74	198900	4.74	down	up	incorrect
USIO.US	Usio Inc	20210301	6.32	6.85	6.32	6.82	111500	6.82	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210301	143.25	145.9511	143.25	145.48	5020	144.9855	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210301	24.87	24.87	24.87	24.87	0	24.1291
USQSX.US	USQ Core Real Estate Fund	20210301	24.88	24.88	24.88	24.88	0	24.1392
USWS.US	U.S. Well Services Inc	20210301	1.87	1.95	1.75	1.78	916712	6.23	down	up	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210301	0.3081	0.3082	0.2721	0.2721	166435	0.2721	down	down	correct
UTHR.US	United Therapeutics Corporation	20210301	167.2	173.03	166.78	171.27	304977	171.27	up	up	correct
UTMD.US	Utah Medical Products Inc	20210301	84.67	89.2	84.67	88.79	13381	86.3546	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210301	1.61	1.79	1.6	1.68	127000	1.68	up	up	correct
UVSP.US	Univest Financial Corporation	20210301	25.58	25.85	25.31	25.75	134717	25.2235	up	up	correct
UXIN.US	Uxin Limited	20210301	1.2	1.25	1.17	1.25	2577300	1.25	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210301	30.09	31.97	29.7	31.95	1200	30.8434	up	up	correct
VALU.US	Value Line Inc	20210301	28.49	29.6	28.49	29.6	2959	28.9952	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210301	38	38	37.6318	38	1173	37.905
VBIV.US	VBI Vaccines Inc	20210301	3.5	3.62	3.34	3.62	4251900	3.62	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210301	1.85	1.94	1.77	1.85	526800	1.85
VBTX.US	Veritex Holdings Inc	20210301	29.83	30.29	29.46	30.27	237841	29.8063	up	up	correct
VC.US	Visteon Corporation	20210301	129.08	132.44	127.5164	130.92	171325	130.92	up	down	incorrect
VCEL.US	Vericel Corporation	20210301	49.42	49.5	47.41	48.17	779300	48.17	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210301	10.3	10.35	10.17	10.19	32900	10.19	down	down	correct
VCMIX.US	Versus Capital Multi	20210301	27.27	27.27	27.27	27.27	0	26.4539
VCNX.US	Vaccinex Inc	20210301	3.8	3.87	3.6	3.78	1269000	3.78	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20210301	25.4	25.4	25.4	25.4	0	24.8658
VCTR.US	Victory Capital Holdings Inc	20210301	24.09	25.2834	24.09	25.03	96410	24.6143	up	up	correct
VCYT.US	Veracyte Inc	20210301	59.53	64.83	59.53	62.89	979898	62.89	up	up	correct
VECO.US	Veeco Instruments Inc	20210301	21.6583	22.63	21.6583	22.56	190392	22.56	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210301	10.22	10.22	10.01	10.02	770700	10.02	down	up	incorrect
VENAU.US	Venus Acquisition Corporation	20210301	10.3	10.3	10.3	10.3	1400	10.3
VEON.US	VEON Ltd	20210301	1.745	1.835	1.745	1.77	4583553	1.77	up	up	correct
VERB.US	Verb Technology Company Inc	20210301	2.38	2.45	2.22	2.28	1123800	2.28	down	down	correct
VERBW.US	Verb Technology Company Inc	20210301	0.8935	1.09	0.8935	0.9035	11096	0.9035	up	up	correct
VERI.US	Veritone Inc	20210301	37.77	38.99	35.88	38.49	1054600	38.49	up	up	correct
VERO.US	Venus Concept Inc	20210301	2.63	2.73	2.6	2.64	417100	2.64	up	up	correct
VERU.US	Veru Inc	20210301	15.52	15.65	14.12	14.41	3378100	14.41	down	down	correct
VERX.US	Vertex Inc	20210301	31.83	32.87	31	32.16	122207	32.16	up	up	correct
VERY.US	Vericity Inc	20210301	10.46	10.84	9.99	10.64	7900	10.64	up	up	correct
VFF.US	Village Farms International Inc	20210301	16.214	16.76	16	16.69	2267200	16.69	up	up	correct
VFLEX.US	VFLEX	20210301	26.23	26.23	26.23	26.23	0	25.2632
VG.US	Vonage Holdings Corp	20210301	13.23	14.13	13.23	14.02	2704600	14.02	up	down	incorrect
VIA.US	Via Renewables Inc	20210301	10.24	10.63	10.2	10.4	180483	9.9051	up	down	incorrect
VIAC.US	ViacomCBS Inc	20210301	64.8	67.98	64.6	67.13	13426550	65.6446	up	up	correct
VIACA.US	ViacomCBS Inc	20210301	65.06	67.78	64.49	67.09	97962	65.7305	up	up	correct
VIASP.US	Via Renewables Inc	20210301	25.25	25.58	25.25	25.365	8800	23.8101	up	up	correct
VIAV.US	Viavi Solutions Inc	20210301	16.4	16.655	16.28	16.61	1387165	16.61	up	up	correct
VICR.US	Vicor Corporation	20210301	99.23	102.8193	99.08	101.18	227324	101.18	up	up	correct
VIEW.US	View Inc	20210301	9.95	10	9.88	9.96	2657800	9.96	up	down	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20210301	10.8	10.91	10.79	10.8	56000	10.8
VIIAW.US	7GC & Co. Holdings Inc	20210301	1.41	1.49	1.38	1.425	24495	1.425	up	up	correct
VINC.US	Vincerx Pharma Inc	20210301	19.06	19.907	18.76	19.24	177700	19.24	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210301	4.38	4.72	4.26	4.26	27181	4.26	down	up	incorrect
VINP.US	Vinci Partners Investments Ltd	20210301	15.99	17.19	15.83	16.76	544900	16.1681	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210301	10.93	13.38	10.68	12.76	2375900	12.76	up	up	correct
VIR.US	Vir Biotechnology Inc	20210301	63.72	67.64	62.84	66.73	768100	66.73	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210301	3.04	3.34	3.01	3.19	31200	3.19	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20210301	6.21	6.56	6.21	6.55	55800	6.55	up	up	correct
VIRT.US	Virtu Financial Inc	20210301	27.64	27.87	27.3801	27.53	1071287	26.82	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20210301	16.79	16.82	14.01	14.5	653300	14.5	down	down	correct
VISL.US	Vislink Technologies Inc	20210301	3.39	3.59	3.28	3.32	5220390	3.32	down	down	correct
VITL.US	Vital Farms Inc	20210301	27.31	28.62	27.13	28.05	471900	28.05	up	up	correct
VIVE.US	Viveve Medical Inc	20210301	3.52	3.57	3.38	3.46	1086087	3.46	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20210301	21.4	22.29	21.1	22.06	573871	22.06	up	up	correct
VJET.US	voxeljet AG	20210301	17.34	19.8271	17.34	19.04	244340	19.04	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210301	6.51	7.17	6.51	7.05	1268700	7.05	up	up	correct
VLCN.US	Volcon Inc. Common stock	20210301	7	7	7	7	0	7
VLDR.US	Velodyne Lidar Inc	20210301	15.55	16.62	15.13	16.58	6612400	16.58	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210301	5	5.9	4.92	5.79	224300	5.79	up	up	correct
VLGEA.US	Village Super Market Inc	20210301	23.25	23.73	23.16	23.44	40113	22.7058	up	up	correct
VLN.US	WT	20210301	0.93	0.9501	0.8197	0.82	85365	0.82	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210301	6.25	6.5	6.2	6.2	19400	6.2	down	up	incorrect
VLY.US	Valley National Bancorp	20210301	12.62	12.68	12.43	12.6	1657025	12.1912	down	down	correct
VLYPO.US	Valley National Bancorp	20210301	25.22	25.38	25.22	25.38	4703	24.0632	up	up	correct
VLYPP.US	Valley National Bancorp	20210301	26.82	26.9	26.44	26.7	4552	25.2998	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210301	10.6	10.6	10.12	10.2	18900	10.2	down	up	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210301	11.06	11.06	11.06	11.06	0	11.06
VMACW.US	Vistas Media Acquisition Company Inc	20210301	1.18	1.18	0.9505	1.04	35564	1.04	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210301	11.77	11.8	11.35	11.36	112700	11.36	down	down	correct
VMD.US	Viemed Healthcare Inc	20210301	9.55	9.8	9.47	9.75	197700	9.75	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210301	18.75	19.13	18.32	18.74	423514	18.74	down	up	incorrect
VNET.US	21Vianet Group Inc	20210301	37.08	39.69	37.08	38.72	1623249	38.72	up	up	correct
VNOM.US	Viper Energy Partners LP	20210301	16.19	16.23	15.54	15.89	659585	15.0025	down	down	correct
VOD.US	Vodafone Group Plc	20210301	17.32	17.525	17.29	17.44	2978652	16.3727	up	up	correct
VOR.US	Vor Biopharma Inc	20210301	45.61	48.55	45.6	48	183100	48	up	down	incorrect
VOSOU.US	Virtuoso Acquisition Corp	20210301	10.25	10.25	10.15	10.15	49500	10.15	down	down	correct
VOXX.US	VOXX International Corporation	20210301	21.46	22.69	20.86	22.48	328735	22.48	up	down	incorrect
VQS.US	Viq Solutions Inc	20210301	5.4278	5.498	5.4278	5.4545	1510	5.4545	up	up	correct
VRA.US	Vera Bradley Inc	20210301	9.68	9.78	9.54	9.58	299355	9.58	down	down	correct
VRAY.US	ViewRay Inc	20210301	4.35	4.78	4.31	4.66	1830970	4.66	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210301	14.25	14.44	13.94	14.32	32700	14.32	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210301	16.44	17.4848	16.238	17	8576	17	up	up	correct
VREX.US	Varex Imaging Corporation	20210301	23.48	24.05	22.98	24.05	212000	24.05	up	down	incorrect
VRM.US	Vroom Inc	20210301	45.444	47.8	45.06	46.93	1635000	46.93	up	down	incorrect
VRME.US	VerifyMe Inc	20210301	4.6	4.91	4.39	4.64	278600	4.64	up	up	correct
VRMEW.US	VerifyMe Inc	20210301	1.6499	1.6499	1.51	1.6	1429	1.6	down	down	correct
VRNA.US	Verona Pharma plc	20210301	9.17	9.29	8.95	9.29	173900	9.29	up	up	correct
VRNS.US	Varonis Systems Inc	20210301	187.97	190.07	182.5	187	3718434	62.3333	down	down	correct
VRNT.US	Verint Systems Inc	20210301	49.94	50.66	48.22	49.88	1093346	49.88	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210301	5.59	5.8	5.42	5.78	34300	5.78	up	up	correct
VRRM.US	Verra Mobility Corporation	20210301	15.145	15.145	14.62	14.68	547600	14.68	down	down	correct
VRSK.US	Verisk Analytics Inc	20210301	167.11	168.19	165.55	167.04	2963512	166.0334	down	down	correct
VRSN.US	VeriSign Inc	20210301	195.58	196.685	194.245	195.8	577132	195.8	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20210301	256	267	256	263.77	58794	260.9022	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210301	212.68	213.69	209.38	210.38	1845531	210.38	down	down	correct
VS.US	Versus Systems Inc	20210301	9.71	11.36	9.66	10.02	58500	10.02	up	up	correct
VSAT.US	Viasat Inc	20210301	52.07	53.9006	51.88	52.86	434898	52.86	up	up	correct
VSEC.US	VSE Corporation	20210301	39.83	40.48	39.35	39.9	41845	39.6811	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210301	6.41	6.41	6.41	6.41	0	6.2393
VSLCX.US	Invesco Senior Loan Fund Class C	20210301	6.42	6.42	6.42	6.42	0	6.2841
VSLYX.US	If Inv Snr Fnd Y	20210301	6.42	6.42	6.42	6.42	0	6.2375
VSSYW.US	Versus Systems Inc	20210301	4.5	4.5	4.48	4.5	2686	4.5
VSTA.US	Vasta Platform Limited	20210301	13.38	14.01	13.33	13.96	135852	13.96	up	up	correct
VSTM.US	Verastem Inc	20210301	2.41	2.47	2.4	2.44	1494000	2.44	up	down	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20210301	10.1	10.15	10.02	10.06	145500	10.06	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210301	0.28	0.32	0.28	0.3	207383	0.3	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210301	10.98	10.995	10.899	10.9	56200	10.9	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20210301	0.7	0.7	0.62	0.65	187162	0.65	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20210301	2.56	2.58	2.38	2.41	2693700	2.41	down	up	incorrect
VTIQU.US	VectoIQ Acquisition II Corp	20210301	10.94	11	10.67	10.88	356600	10.88	down	down	correct
VTNR.US	Vertex Energy Inc	20210301	1.65	1.96	1.6	1.77	7059400	1.77	up	up	correct
VTRS.US	Viatris Inc	20210301	15.049	15.3	14.615	14.72	11913860	14.3847	down	down	correct
VTRU.US	Vitru Limited	20210301	15.65	15.66	13.77	13.81	45127	13.81	down	up	incorrect
VTSI.US	VirTra Inc	20210301	5.72	5.9399	5.65	5.81	18000	5.81	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210301	2.7	2.74	2.48	2.5	1870700	2.5	down	down	correct
VUZI.US	Vuzix Corporation	20210301	20.56	23.95	19.79	23.59	10439900	23.59	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210301	7.58	7.889	7.07	7.44	96200	7.44	down	down	correct
VVPR.US	VivoPower International PLC	20210301	9.96	10.25	9.53	9.67	255100	9.67	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210301	10.01	10.01	9.95	9.97	332176	9.97	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210301	9.34	9.34	9.11	9.3	26500	9.3	down	down	correct
VXRT.US	Vaxart Inc	20210301	7.41	7.64	7.08	7.55	5992300	7.55	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210301	5.75	6.02	5.58	5.97	803900	5.97	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20210301	7.76	7.97	7.4	7.44	1446300	7.44	down	down	correct
VYNT.US	Vyant Bio Inc	20210301	6.55	6.65	6.05	6.23	1383600	6.23	down	down	correct
WABC.US	Westamerica Bancorporation	20210301	61.27	62.36	60.86	62.07	80150	60.7645	up	up	correct
WAFD.US	Washington Federal Inc	20210301	30.57	31	30.44	30.7	451492	30.0739	up	up	correct
WAFDP.US	Washington Federal Inc	20210301	24.7	24.89	24.525	24.61	116100	23.5649	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210301	5.24	5.483	5	5.17	159400	5.17	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20210301	48.48	49.1642	47.83	48.77	71078	46.8921	up	up	correct
WATT.US	Energous Corporation	20210301	4.56	4.9	4.525	4.68	4265900	4.68	up	up	correct
WB.US	Weibo Corporation	20210301	56.37	57.08	55.79	56.49	742812	56.49	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210301	48.4192	48.5336	47.555	47.85	5489988	46.5216	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210301	54.45	55.41	54.1	55.3	529800	55.3	up	down	incorrect
WDAY.US	Workday Inc	20210301	248.67	253.52	244.75	252.8	2794415	252.8	up	up	correct
WDC.US	Western Digital Corporation	20210301	70.58	72.98	70.01	72.21	6586364	72.21	up	up	correct
WDFC.US	WD	20210301	313.48	315.64	310.28	314.66	73494	311.8965	up	down	incorrect
WE.US	WT	20210301	1.9	1.95	1.8	1.82	118497	1.82	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210301	13.09	13.09	13.09	13.09	0	12.9805
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210301	13.7	13.7	13.7	13.7	0	13.5907
WEN.US	The Wendy's Company	20210301	20.89	21.575	20.68	21.28	4000442	20.8633	up	up	correct
WERN.US	Werner Enterprises Inc	20210301	43.2	44.44	42.96	44.35	646516	43.9089	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210301	13.62	13.62	13.62	13.62	0	13.511
WETF.US	WisdomTree Investments Inc	20210301	5.43	5.78	5.43	5.74	624381	5.6624	up	up	correct
WEYS.US	Weyco Group Inc	20210301	18.16	18.16	18	18.08	9028	17.5184	down	down	correct
WFCF.US	Where Food Comes From Inc	20210301	14.04	14.18	14.04	14.1	5852	13.9593	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210301	25.22	25.22	25.22	25.22	0	25.22
WHF.US	WhiteHorse Finance Inc	20210301	14.8	14.87	14.4	14.64	134829	13.2651	down	down	correct
WHFBZ.US	WHFBZ	20210301	25.614	25.615	25.56	25.615	1032	24.4231	up	up	correct
WHLM.US	Wilhelmina International Inc	20210301	6.55	6.73	5.75	6.4	11100	6.4	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210301	3.32	3.592	3.32	3.38	16600	3.38	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210301	17.75	17.77	17.75	17.77	500	17.77	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210301	11.72	12.6	11.72	12.6	1000	12.6	up	up	correct
WILC.US	G. Willi	20210301	23.71	24.99	23.286	24.48	12233	23.0859	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20210301	9.84	10.13	9.2	9.78	4914000	9.78	down	down	correct
WINA.US	Winmark Corporation	20210301	177.09	180.75	177.09	180.25	19129	173.947	up	up	correct
WING.US	Wingstop Inc	20210301	138.37	140.9332	134.34	140.2	596600	139.6139	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20210301	5.12	5.32	4.9	5.03	830200	5.03	down	up	incorrect
WIRE.US	Encore Wire Corporation	20210301	66.73	68.16	66.58	67.73	61583	67.6784	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210301	3.5	3.57	3.36	3.45	382100	3.45	down	up	incorrect
WISH.US	ContextLogic Inc	20210301	20.14	20.5	19.42	19.58	4413900	19.58	down	down	correct
WIX.US	Wix.com Ltd	20210301	354.55	361.62	338.17	340.52	737631	340.52	down	down	correct
WKEY.US	WISeKey International Holding AG	20210301	7.83	7.9	7.26	7.52	213600	7.52	down	down	correct
WKHS.US	Workhorse Group Inc	20210301	15.95	17.46	15.27	17.34	53269000	17.34	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210301	0.38	0.4	0.33	0.348	2841500	0.348	down	down	correct
WLDN.US	Willdan Group Inc	20210301	45.12	46.65	45.12	45.36	54200	45.36	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210301	33.43	34.98	32.48	33.14	15900	33.14	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210301	222.1	228	221.27	226.72	884549	223.8722	up	up	correct
WMG.US	Warner Music Group Corp	20210301	36.2	38.35	36.2	37.41	658835	36.9996	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20210301	7.8	8.23	7.8	8.2	82355	8.0606	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210301	11.92	13.41	11.0643	12.68	1441552	12.68	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210301	20.47	21.1	20.28	20.99	1555800	20.99	up	up	correct
WORX.US	SCWorx Corp	20210301	2.06	2.06	1.94	1.95	497700	1.95	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210301	9.67	10.08	9.55	9.99	2615185	9.99	up	up	correct
WRAP.US	Wrap Technologies Inc	20210301	5.513	5.513	5.3	5.47	219900	5.47	down	down	correct
WRLD.US	World Acceptance Corporation	20210301	129	137.82	129	137.52	16100	137.52	up	up	correct
WSBC.US	WesBanco Inc	20210301	33.05	33.69	32.57	33.54	193843	32.2991	up	up	correct
WSBCP.US	WesBanco Inc	20210301	27.19	27.34	27.02	27.17	11500	25.9906	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20210301	19.41	19.64	19.33	19.58	192866	18.5455	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210301	28.61	28.71	27.18	27.78	3003700	27.78	down	down	correct
WSFS.US	WSFS Financial Corporation	20210301	52.92	53.55	52.24	52.54	1298776	52.1256	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210301	20.69	21.13	20.5	20.82	17090	20.2979	up	up	correct
WTBA.US	West Bancorporation Inc	20210301	23.62	23.79	23.25	23.77	25009	23.2131	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210301	1.18	1.22	1.17	1.22	756100	1.22	up	up	correct
WTFC.US	Wintrust Financial Corporation	20210301	75.62	77.07	74.815	76.44	374824	75.5534	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210301	26.77	26.77	26.46	26.5561	6186	25.0258	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210301	27.5	27.96	27.43	27.76	23900	26.1195	up	up	correct
WTRH.US	Waitr Holdings Inc	20210301	3.26	3.35	3.219	3.29	1509700	3.29	up	up	correct
WTW.US	Weight Watchers International Inc	20210301	29.445	31.4	29.04	31.27	36725	31.27	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210301	9.49	10.29	9.25	10.03	579800	10.03	up	up	correct
WVFC.US	WVS Financial Corp	20210301	15.16	15.16	15.16	15.16	207	14.8785
WVVI.US	Willamette Valley Vineyards Inc	20210301	7.89	7.95	7.85	7.85	10902	7.85	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210301	5.2	5.2	5.0662	5.1	669	4.939	down	down	correct
WW.US	WW International Inc	20210301	29.95	31.41	28.84	31.27	2910800	31.27	up	up	correct
WWD.US	Woodward Inc	20210301	117.07	120.37	116.03	119.18	277888	118.6953	up	up	correct
WYNN.US	Wynn Resorts Limited	20210301	135.413	135.85	131.2	131.79	1936156	131.79	down	down	correct
XAIR.US	Beyond Air Inc	20210301	6.17	6.42	5.75	5.83	400200	5.83	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210301	2.46	2.57	2.44	2.52	154900	2.52	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210301	2.3	2.3	2.3	2.3	0	2.3
XBIT.US	XBiotech Inc	20210301	19.22	19.59	19.2	19.47	60209	19.47	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210301	27.3	27.3	27.3	27.3	0	27.3
XCBFX.US	Capstone Church Bond Fund	20210301	12	12	12	12	0	12
XCLIX.US	XCLIX	20210301	10.72	10.72	10.72	10.72	0	10.5196
XCUR.US	Exicure Inc	20210301	2.25	2.27	2.16	2.19	361700	2.19	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210301	20.16	20.16	20.16	20.16	0	20.16
XEL.US	Xcel Energy Inc	20210301	59.17	60.3	59.04	59.15	4751804	57.5336	down	down	correct
XELA.US	Exela Technologies Inc	20210301	2.2	2.3	2.193	2.24	566000	2.24	up	up	correct
XELB.US	Xcel Brands Inc	20210301	1.75	2	1.75	1.84	634200	1.84	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210301	19.06	19.55	17.68	17.92	236493	17.92	down	up	incorrect
XENT.US	Intersect ENT Inc	20210301	23.24	24.58	22.8	24.33	244124	24.33	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210301	5.58	5.8	5.4	5.4	1762900	5.4	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210301	10.095	10.095	9.61	9.9	97900	9.9	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210301	838.58	838.58	838.58	838.58	0	737.4811
XGN.US	Exagen Inc	20210301	18.89	19.84	18.555	19.56	17300	19.56	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210301	8.5	8.5	8.5	8.5	0	8.5
XLNX.US	Xilinx Inc	20210301	131.53	133.97	129.47	133.79	2156234	133.5402	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210301	138.61	144.26	137.9	140.145	334644	140.145	up	up	correct
XM.US	Qualtrics International Inc	20210301	39.44	40.83	38.57	39.3	1838122	39.3	down	up	incorrect
XNCR.US	Xencor Inc	20210301	49.64	50.15	47.23	48.33	283024	48.33	down	down	correct
XNET.US	Xunlei Limited	20210301	7.04	7.59	6.82	7.31	2173200	7.31	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210301	33.8	34.935	33.28	33.7	37300	33.7	down	down	correct
XOMA.US	XOMA Corporation	20210301	36.77	38.0099	36.3717	37.1	21404	37.1	up	up	correct
XOMAP.US	XOMA Corporation	20210301	25.325	25.6	25.325	25.57	3300	23.8647	up	up	correct
XONE.US	The ExOne Company	20210301	35.949	43.83	35.15	42.37	2711706	42.37	up	up	correct
XOSWW.US	Xos Equity Warrants	20210301	2.95	2.95	2.6	2.71	415920	2.71	down	down	correct
XP.US	XP Inc	20210301	44.66	45.95	43.7	44.12	1326200	44.12	down	up	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210301	10.89	10.99	10.75	10.81	111400	10.81	down	down	correct
XPEL.US	XPEL Inc	20210301	49.09	52.7	49.09	52.19	201269	52.19	up	up	correct
XPER.US	Xperi Holding Corporation	20210301	19.98	21.21	19.97	21.1	911240	20.9553	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210301	6.41	6.41	6.41	6.41	0	6.2508
XRAY.US	DENTSPLY SIRONA Inc	20210301	58.2	60.78	57.54	59.71	3540430	59.2838	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210301	0.2303	0.2303	0.2186	0.2186	17805	0.2186	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20210301	26	26.41	25.675	25.77	2034684	24.6708	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210301	10.84	10.84	10.84	10.84	0	10.562
XSICX.US	Voya Senior Income Fund Class	20210301	10.82	10.82	10.82	10.82	0	10.5769
XSIIX.US	ING Senior Incm Fd	20210301	10.8	10.8	10.8	10.8	0	10.5044
XSILX.US	XSILX	20210301	9.94	9.94	9.94	9.94	0	9.8286
XSIWX.US	ING Senior Incm Fd	20210301	10.85	10.85	10.85	10.85	0	10.5544
XSLCX.US	Invesco Senior Loan Fund Class	20210301	6.41	6.41	6.41	6.41	0	6.41
XSPA.US	XpresSpa Group Inc	20210301	1.87	1.96	1.81	1.82	5568700	1.82	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210301	3.22	3.23	3.14	3.22	4800	3.22
XXII.US	22nd Century Group Inc. Common Stock	20210301	3.42	3.52	3.25	3.29	2811200	3.29	down	down	correct
YELL.US	Yellow Corporation	20210301	6.25	6.55	6.11	6.34	991300	6.34	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210301	9.12	9.45	8.611	8.99	473000	8.99	down	down	correct
YI.US	111 Inc	20210301	21.36	21.36	19.36	20	1516200	20	down	up	incorrect
YJ.US	Yunji Inc	20210301	2.6	2.71	2.53	2.61	639300	2.61	up	up	correct
YMAB.US	Y	20210301	38.77	38.77	35	35.72	209600	35.72	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210301	17.91	18.98	17.61	18.25	109300	18.25	up	up	correct
YNDX.US	Yandex N.V	20210301	65.94	67.7	65.92	67.37	1807059	67.37	up	up	correct
YORW.US	The York Water Company	20210301	42.27	42.36	41.63	41.71	25222	41.2033	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20210301	57.04	58.8	55.52	57	183575	57	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210301	10.33	10.4	10.2	10.24	32200	10.24	down	up	incorrect
YSACU.US	Yellowstone Acquisition Company	20210301	10.99	11	10.91	10.95	28400	10.95	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210301	1.63	1.63	1.51	1.52	65285	1.52	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20210301	14.81	16.22	14.81	16.03	104800	16.03	up	up	correct
YTRA.US	Yatra Online Inc	20210301	2.39	2.48	2.31	2.41	414600	2.41	up	up	correct
YVR.US	Liquid Media Group Ltd	20210301	1.75	1.87	1.73	1.76	235700	1.76	up	up	correct
YY.US	JOYY Inc	20210301	123.74	130.4	123	128.91	1243532	125.0248	up	up	correct
Z.US	Zillow Group Inc	20210301	165.27	170.19	163.69	167	3907400	167	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20210301	508.31	512.845	501.65	511.48	341120	511.48	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210301	1.95	2	1.801	1.81	279200	1.81	down	down	correct
ZD.US	Ziff Davis Inc.	20210301	113.24	114	111.47	113.83	452063	113.83	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210301	11.51	12.51	11.37	12.13	163400	12.13	up	up	correct
ZEUS.US	Olympic Steel Inc	20210301	18.32	20.01	18.29	19.44	61768	19.397	up	up	correct
ZG.US	Zillow Group Inc	20210301	175	177.72	172.51	175.85	754664	175.85	up	down	incorrect
ZGNX.US	Zogenix Inc	20210301	22	22	20.68	20.95	628500	20.95	down	down	correct
ZGYH.US	Yunhong International	20210301	10.1	10.115	10.06	10.06	8000	10.06	down	down	correct
ZGYHR.US	Yunhong International	20210301	0.398	0.4466	0.3701	0.4359	12281	0.4359	up	up	correct
ZGYHU.US	Yunhong International	20210301	11	11	11	11	0	11
ZGYHW.US	Yunhong International	20210301	1.125	1.16	0.9201	0.98	65991	0.98	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20210301	53.865	56.68	53.45	56.38	1977500	56.38	up	up	correct
ZION.US	Zions Bancorporation National Association	20210301	53.83	55.25	53.79	54.79	1283495	53.7831	up	up	correct
ZIONL.US	ZIONL	20210301	27.6	28.07	27.6	28.07	600	26.7707	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20210301	25.98	26.31	25.98	26.08	10100	24.9643	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20210301	25	25	24.8	24.8325	2468	24.0858	down	down	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210301	5.42	5.44	4.9296	5.26	3534787	5.26	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210301	0.16	0.16	0.13	0.16	205800	0.16
ZIXI.US	Zix Corporation	20210301	7.7	7.71	7.37	7.42	1695000	7.42	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20210301	15.5	15.5	15.5	15.5	120150	15.5
ZKIN.US	ZK International Group Co. Ltd	20210301	6.2	8.3	6.19	7.44	2939700	7.44	up	up	correct
ZLAB.US	Zai Lab Limited	20210301	148.97	163.72	145	162.02	370200	162.02	up	up	correct
ZM.US	Zoom Video Communications Inc	20210301	388.66	416.2	387.01	409.66	9947400	409.66	up	up	correct
ZNGA.US	Zynga Inc	20210301	11.28	11.62	11.28	11.56	15256000	11.56	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210301	11.03	11.14	10.9	10.96	836900	10.96	down	down	correct
ZNTEU.US	Zanite Acquisition Corp	20210301	12.32	12.58	12.085	12.14	74400	12.14	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20210301	2.8	2.8	2.5	2.71	210200	2.71	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210301	42.45	42.47	40.53	41.73	284500	41.73	down	down	correct
ZS.US	Zscaler Inc	20210301	208.75	211.14	202.18	210.16	1917300	210.16	up	down	incorrect
ZSAN.US	Zosano Pharma Corporation	20210301	1.322	1.42	1.3	1.33	4841900	1.33	up	up	correct
ZUMZ.US	Zumiez Inc	20210301	45.86	47.57	45.5041	47.06	161452	47.06	up	up	correct
ZVO.US	Zovio Inc	20210301	5.29	5.38	4.95	5.19	366800	5.19	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210301	10	10.02	9.98	10.02	1352819	10.02	up	down	incorrect
ZWRKU.US	Z	20210301	10.46	10.46	10.32	10.33	102900	10.33	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20210301	19.5	19.5	19.5	19.5	100	19.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20210301	4.59	4.8	4.53	4.66	1832815	4.66	up	up	correct
ZYXI.US	Zynex Inc	20210301	15.48	15.48	14.5	14.69	1243500	14.69	down	up	incorrect