CollectAI

close-nasdaq_stocks

2021/06/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210623	10.05	10.05	10.05	10.05	0	9.8822
AACG.US	ATA Creativity Global	20210623	2.87	3.04	2.83	2.97	94600	2.97	up	up	correct
AADI.US	Aadi Bioscience Inc	20210623	27.6	27.9	26.025	26.1	44689	26.1	down	down	correct
AAIDX.US	AAIDX	20210623	22.28	22.28	22.28	22.28	0	21.3196
AAL.US	American Airlines Group Inc	20210623	22.17	22.34	22.08	22.2	17394700	22.2	up	up	correct
AAME.US	Atlantic American Corporation	20210623	4.02	4.14	4.01	4.12	19600	4.12	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210623	8.45	8.64	8.33	8.36	334900	8.36	down	down	correct
AAON.US	AAON Inc	20210623	62.01	62.08	60.91	60.99	137272	60.8422	down	down	correct
AAPL.US	Apple Inc	20210623	133.77	134.32	133.23	133.7	60214200	133.3054	down	down	correct
AATC.US	Image Sensing Systems Inc	20210623	6.79	6.89	6.65	6.85	76300	6.6158	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210623	68.99	69.4	68.23	68.8	273000	68.8	down	down	correct
ABCB.US	Ameris Bancorp	20210623	52.18	52.33	51.5	51.68	595151	51.2286	down	down	correct
ABCL.US	AbCellera Biologics Inc	20210623	21	21.77	19.8	21.71	6377653	21.71	up	up	correct
ABCM.US	Abcam plc	20210623	19.06	19.06	18.82	18.84	90800	18.84	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210623	1.64	1.72	1.59	1.62	1618900	1.62	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210623	9.87	9.895	9.8	9.85	38500	9.85	down	down	correct
ABIO.US	ARCA biopharma Inc	20210623	3.39	3.54	3.36	3.53	137800	3.53	up	down	incorrect
ABMD.US	Abiomed Inc	20210623	327.49	328	319.32	321.7	266200	321.7	down	down	correct
ABNB.US	Airbnb Inc	20210623	149.76	154.59	147.8	151.58	9335700	151.58	up	up	correct
ABST.US	Absolute Software Corporation	20210623	14.14	14.46	14.14	14.32	162100	14.1614	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20210623	39.36	39.805	39.15	39.26	89803	39.0258	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210623	3.12	3.24	3.1	3.19	1035200	3.19	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210623	4.9	5	4.9	5	1500	5	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210623	25.02	25.02	24.07	24.52	1204900	24.52	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210623	9.72	9.72	9.65	9.65	18600	9.65	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20210623	9.95	10	9.95	9.96	25900	9.96	up	down	incorrect
ACAHW.US	Atlantic Coastal Acquisition Corp	20210623	0.7706	0.8396	0.751	0.8396	14692	0.8396	up	up	correct
ACB.US	Aurora Cannabis Inc	20210623	8.98	9.25	8.94	9.02	2958853	9.02	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20210623	10.41	10.41	10.41	10.41	3600	10.41
ACBAW.US	Ace Global Business Acquisition Limited	20210623	0.52	0.5252	0.49	0.5252	83617	0.5252	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210623	26.31	26.434	25.92	26.08	50100	26.08	down	up	incorrect
ACCD.US	Accolade Inc	20210623	54.26	54.9	53.41	54.13	424832	54.13	down	down	correct
ACER.US	Acer Therapeutics Inc	20210623	2.79	2.95	2.79	2.95	60626	2.95	up	up	correct
ACET.US	Adicet Bio Inc	20210623	9.59	9.7	9.07	9.19	266282	9.19	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210623	9.97	10	9.95	9.96	150200	9.96	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210623	10.91	10.91	10.91	10.91	0	10.91
ACEVW.US	ACE Convergence Acquisition Corp	20210623	2.11	2.11	2.02	2.02	24774	2.02	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20210623	38.09	38.71	37.97	38.39	2129400	38.39	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20210623	25.65	25.75	25.56	25.66	380400	25.0394	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210623	26.45	26.59	26.31	26.35	54327	25.6639	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20210623	64.33	64.58	63.9	64.12	199800	64.12	down	up	incorrect
ACHL.US	Achilles Therapeutics plc	20210623	11.46	11.68	11.42	11.42	17645	11.42	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20210623	8.5	8.6	8.13	8.39	1730900	8.39	down	down	correct
ACIU.US	AC Immune SA	20210623	7.92	8.15	7.8	8.13	207400	8.13	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20210623	38.23	38.23	37.43	37.52	557218	37.52	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210623	9.97	10	9.97	9.99	40400	9.99	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210623	10.221	10.247	10.22	10.22	1300	10.22	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210623	0.6799	0.68	0.6798	0.68	2266	0.68	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20210623	38.72	39.51	38.57	38.62	272300	38.62	down	down	correct
ACMR.US	ACM Research Inc	20210623	103	106.47	102.16	104.62	458400	104.62	up	up	correct
ACNB.US	ACNB Corporation	20210623	27.96	28.25	27.92	28.03	70185	27.5404	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210623	4.92	5.05	4.75	4.9	254513	4.9	down	up	incorrect
ACQR.US	Independence Holdings Corp	20210623	9.94	9.94	9.94	9.94	0	9.94
ACQRU.US	Independence Holdings Corp	20210623	9.98	9.98	9.98	9.98	1000	9.98
ACRS.US	Aclaris Therapeutics Inc	20210623	18.1	18.21	17.19	17.23	687100	17.23	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210623	1.34	1.37	1.3	1.35	1478800	1.35	up	down	incorrect
ACST.US	Acasti Pharma Inc	20210623	0.6761	0.68	0.5733	0.5964	10392075	4.7712	down	up	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20210623	9.86	9.86	9.845	9.85	3800	9.85	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210623	10.12	10.122	10.1	10.105	2800	10.105	down	down	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20210623	1.63	1.68	1.57	1.57	795	1.57	down	down	correct
ACTG.US	Acacia Research Corporation	20210623	6.14	6.36	6.11	6.24	318600	6.24	up	up	correct
ACVA.US	ACV Auctions Inc	20210623	24.12	24.38	23.851	23.95	564800	23.95	down	down	correct
ADAG.US	Adagene Inc	20210623	13.93	14.19	13.93	14	13800	14	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210623	3.9	4.24	3.87	4.16	1143100	4.16	up	up	correct
ADBE.US	Adobe Inc	20210623	577.99	579.8	570.71	574.23	1616700	574.23	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210623	9.66	9.71	9.66	9.69	25200	9.69	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210623	10.1	10.14	10.09	10.12	10700	10.12	up	up	correct
ADERW.US	26 Capital Acquisition Corp	20210623	0.9349	0.9349	0.88	0.891	5111	0.891	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210623	6.94	7.03	6.88	6.96	173500	6.96	up	down	incorrect
ADI.US	Analog Devices Inc	20210623	163.63	164.93	163	163.63	2256995	162.3198
ADIL.US	Adial Pharmaceuticals Inc	20210623	2.73	2.94	2.53	2.94	4388900	2.94	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210623	0.7899	0.7899	0.66	0.75	3939	0.75	down	down	correct
ADMA.US	ADMA Biologics Inc	20210623	1.663	1.68	1.64	1.66	1409800	1.66	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210623	1.06	1.17	1.05	1.14	10211700	1.14	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210623	5.09	5.37	5.059	5.34	161200	5.34	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20210623	9.58	10.13	9.555	10.07	473500	10.07	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210623	1.5	1.68	1.5	1.62	343581	1.62	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210623	10.08	10.08	10.08	10.08	0	10.08
ADOCR.US	Edoc Acquisition Corp	20210623	0.4	0.41	0.39	0.39	5225	0.39	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210623	0.3203	0.3232	0.29	0.3	25135	0.3	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20210623	196.23	196.23	194.76	195.23	873470	193.4822	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210623	39.87	41.46	39.655	40.96	508400	40.96	up	up	correct
ADSK.US	Autodesk Inc	20210623	286.61	286.65	282.68	283.67	922900	283.67	down	down	correct
ADTN.US	ADTRAN Inc	20210623	20.95	21.14	20.65	20.71	128958	20.5417	down	up	incorrect
ADTX.US	Aditxt Inc	20210623	2.65	2.68	2.48	2.54	203200	2.54	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210623	84.42	85.95	84.2	85	380176	85	up	up	correct
ADV.US	Advantage Solutions Inc	20210623	11.55	11.79	11.47	11.64	385900	11.64	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20210623	3.62	3.68	3.565	3.66	1175100	3.66	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210623	2.97	3.0402	2.89	3.03	34505	3.03	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210623	10.37	10.37	10.04	10.044	2000	10.044	down	down	correct
ADXS.US	Advaxis Inc	20210623	0.468	0.5	0.465	0.485	6119400	0.485	up	down	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20210623	9.71	9.71	9.68	9.7	26100	9.7	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20210623	10.05	10.09	10.05	10.09	600	10.09	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20210623	0.8065	0.8285	0.7713	0.82	12935	0.82	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210623	3.02	3.08	2.92	3.02	540848	3.02
AEHR.US	Aehr Test Systems	20210623	2.5	2.67	2.5	2.58	256200	2.58	up	up	correct
AEI.US	Alset EHome International Inc	20210623	5.92	6.27	5.65	5.9	5633200	5.9	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210623	106.58	108.305	105.66	107.49	202611	107.2404	up	down	incorrect
AEL.US	PB	20210623	28.01	28.01	27.86	27.87	20020	27.4606	down	down	correct
AEMD.US	Aethlon Medical Inc	20210623	5.4758	5.5	5.2101	5.4	1213735	5.4	down	down	correct
AEP.US	American Electric Power Company Inc	20210623	83.13	83.48	82.37	82.65	2674068	81.2034	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210623	48.68	48.68	48.521	48.58	11700	47.1053	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210623	50.35	50.36	50.06	50.06	113200	48.611	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210623	17.79	18.02	17.25	17.49	741500	17.49	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210623	2.21	2.29	2.2	2.27	342000	2.27	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20210623	2.42	2.5	2.39	2.5	11000	2.5	up	up	correct
AEYE.US	AudioEye Inc	20210623	16.9	17.36	16.73	17.3	75800	17.3	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210623	0.88	0.92	0.88	0.91	1960200	0.91	up	up	correct
AFAQ.US	AF Acquisition Corp	20210623	9.88	9.95	9.88	9.95	1200	9.95	up	up	correct
AFAQU.US	AF Acquisition Corp	20210623	9.95	9.95	9.95	9.95	1100	9.95
AFAQW.US	AF Acquisition Corp	20210623	0.84	0.84	0.8	0.8	2997	0.8	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210623	12.96	12.96	12.96	12.96	153	12.96
AFCG.US	AFC Gamma Inc	20210623	20.97	21.25	20.54	21.01	199600	20.15	up	up	correct
AFIB.US	Acutus Medical Inc	20210623	16.45	17.12	16.45	16.96	70500	16.96	up	up	correct
AFIN.US	American Finance Trust Inc	20210623	8.34	8.42	8.27	8.3	627763	7.8899	down	down	correct
AFINO.US	American Finance Trust Inc	20210623	25.91	26.15	25.9	26.15	17700	25.2531	up	up	correct
AFINP.US	American Finance Trust Inc	20210623	26.19	26.28	26.169	26.28	10400	25.3752	up	up	correct
AFMD.US	Affimed N.V	20210623	8.25	8.81	8.215	8.66	1141500	8.66	up	up	correct
AFRM.US	Affirm Holdings Inc	20210623	63.5	65.83	63.32	65.16	1617600	65.16	up	up	correct
AFYA.US	Afya Limited	20210623	26.84	28.23	26.84	27.58	211600	27.58	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20210623	10.7	10.7	10.7	10.7	0	10.7
AGBAR.US	AGBA Acquisition Limited	20210623	0.3743	0.39	0.3448	0.3726	155414	0.3726	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20210623	9.99	9.99	9.99	9.99	0	9.99
AGBAW.US	AGBA Acquisition Limited	20210623	0.2581	0.27	0.2579	0.258	10368	0.258	down	down	correct
AGCUU.US	Altimeter Growth Corp	20210623	12.28	12.37	12.24	12.37	110000	12.37	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210623	3.45	3.45	3.15	3.17	26300	3.17	down	down	correct
AGEN.US	Agenus Inc	20210623	5.18	5.39	5.18	5.38	4784388	5.38	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20210623	2.1	2.15	2.07	2.08	241000	2.08	down	down	correct
AGFY.US	Agrify Corporation	20210623	11.25	11.88	11.11	11.68	579800	11.68	up	down	incorrect
AGGR.US	Agile Growth Corp	20210623	9.77	9.77	9.75	9.75	2000	9.75	down	down	correct
AGGRU.US	Agile Growth Corp	20210623	10	10.001	10	10	400	10
AGGRW.US	Agile Growth Corp	20210623	0.83	0.83	0.83	0.83	358	0.83
AGIL.US	AgileThought Inc	20210623	9.99	9.99	9.97	9.98	51380	9.98	down	down	correct
AGILW.US	AgileThought Inc	20210623	0.879	0.88	0.865	0.88	13100	0.88	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210623	56.58	57.08	55.66	56.41	610400	56.41	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210623	6.3	6.58	6.28	6.53	127900	6.53	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210623	11.27	12.192	10.5	11.63	54800	11.63	up	up	correct
AGNC.US	AGNC Investment Corp	20210623	17.06	17.14	16.975	17.07	6000534	16.2054	up	up	correct
AGNCM.US	AGNC Investment Corp	20210623	26.142	26.24	26.09	26.09	3400	24.8106	down	down	correct
AGNCN.US	AGNC Investment Corp	20210623	26.85	26.95	26.8	26.81	17788	25.4914	down	down	correct
AGNCO.US	AGNC Investment Corp	20210623	25.67	25.69	25.63	25.63	11700	24.4395	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210623	25.16	25.22	25.08	25.11	37566	24.354	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210623	1.34	1.4	1.34	1.4	978500	1.4	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20210623	4.23	4.23	4	4.17	5510700	4.17	down	down	correct
AGYS.US	Agilysys Inc	20210623	54.3	55.65	54.3	55.1	64600	55.1	up	up	correct
AHCO.US	AdaptHealth Corp	20210623	28.59	29.64	28.59	29.25	643800	29.25	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20210623	3.8	4.03	3.8	3.95	60200	3.95	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210623	8.03	9.15	8	9.08	460000	9.08	up	up	correct
AIHS.US	Senmiao Technology Limited	20210623	0.96	1.05	0.96	0.98	410500	0.98	up	up	correct
AIKI.US	AIkido Pharma Inc	20210623	0.95	1.21	0.95	1	20050100	1	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210623	63.68	63.79	62.65	62.84	165522	62.6509	down	down	correct
AINV.US	Apollo Investment Corporation	20210623	13.83	14.01	13.81	13.81	275027	13.0618	down	up	incorrect
AIRG.US	Airgain Inc	20210623	19.92	20.285	19.663	20.11	79800	20.11	up	up	correct
AIRT.US	Air T Inc	20210623	24	25.07	22.12	24.45	10607	24.45	up	up	correct
AIRTP.US	Air T Inc	20210623	25.1	25.145	24.02	24.35	159500	23.3959	down	up	incorrect
AKAM.US	Akamai Technologies Inc	20210623	116.2	116.23	114.95	115.96	636700	115.96	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20210623	3.6	3.96	3.6	3.96	10086700	3.96	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210623	9.7	9.7	9.7	9.7	0	9.7
AKICU.US	Sports Ventures Acquisition Corp	20210623	10	10	9.95	9.95	7500	9.95	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20210623	0.8899	0.89	0.8765	0.88	7200	0.88	down	down	correct
AKRO.US	Akero Therapeutics Inc	20210623	28.31	28.89	27.41	27.95	194700	27.95	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210623	10.5	10.86	10.5	10.73	383500	10.73	up	up	correct
AKTX.US	Akari Therapeutics Plc	20210623	1.69	1.73	1.68	1.69	59800	1.69
AKU.US	Akumin Inc	20210623	2.94	2.99	2.93	2.93	10800	2.93	down	down	correct
AKUS.US	Akouos Inc	20210623	13.45	13.86	13.187	13.6	106900	13.6	up	up	correct
AKYA.US	Akoya Biosciences Inc	20210623	18.81	18.9	18.01	18.26	52500	18.26	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210623	11.19	11.19	11.17	11.17	7600	11.17	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20210623	0.5286	0.535	0.51	0.535	7242	0.535	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210623	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210623	0.43	0.46	0.4002	0.46	62488	0.46	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20210623	34.84	35.62	34.29	35.53	102400	35.53	up	up	correct
ALCO.US	Alico Inc	20210623	33.54	35	33.35	34.53	78845	33.1016	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20210623	11.34	11.5	11.18	11.23	1386800	11.23	down	down	correct
ALEC.US	Alector Inc	20210623	21.56	22.1	20.15	20.86	534000	20.86	down	down	correct
ALF.US	Alfi Inc	20210623	14.07	14.73	11.31	12.01	45401000	12.01	down	down	correct
ALFIW.US	Alfi Inc	20210623	9.8218	10	7.14	7.27	445484	7.27	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210623	26.54	26.88	26.46	26.61	248900	26.61	up	up	correct
ALGN.US	Align Technology Inc	20210623	602.39	608.61	596	605.82	574900	605.82	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20210623	25.21	25.64	23.61	25.07	89400	25.07	down	up	incorrect
ALGT.US	Allegiant Travel Company	20210623	200.36	201.75	196.35	198.06	185300	198.06	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210623	26.48	26.96	26.08	26.41	269600	26.41	down	down	correct
ALIM.US	Alimera Sciences Inc	20210623	9.01	9.215	8.95	9.05	13900	9.05	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210623	1.44	1.59	1.43	1.55	124800	1.55	up	up	correct
ALKS.US	Alkermes plc	20210623	24.3	24.47	24.09	24.17	1855800	24.17	down	down	correct
ALKT.US	Alkami Technology Inc	20210623	36	36.57	35.552	35.97	93600	35.97	down	down	correct
ALLK.US	Allakos Inc	20210623	91.18	92.32	89.23	91.24	181800	91.24	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210623	23.9	24.1	23.11	23.49	1794100	23.49	down	up	incorrect
ALLT.US	Allot Ltd	20210623	19.2	19.3	19.04	19.13	117900	19.13	down	up	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20210623	1.262	1.35	1.262	1.34	549300	1.34	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210623	171.82	175.76	171.82	174.63	530100	174.63	up	down	incorrect
ALOT.US	AstroNova Inc	20210623	14.04	14.04	13.83	13.96	9413	13.96	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20210623	9.18	9.48	9	9.29	119300	9.29	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210623	3.31	3.31	3.11	3.27	389900	3.27	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210623	83.78	84.19	82.51	83.28	174900	83.28	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210623	1.24	1.29	1.23	1.27	247300	1.27	up	up	correct
ALRS.US	Alerus Financial Corporation	20210623	31.83	32.49	31.83	32.18	19433	31.8157	up	up	correct
ALT.US	Altimmune Inc	20210623	15.75	16.22	15.26	16.19	792100	16.19	up	up	correct
ALTM.US	Altus Midstream Company	20210623	68.7	69.4	68.38	69.12	29619	66.0748	up	up	correct
ALTO.US	Alto Ingredients Inc	20210623	6.11	6.27	6.1	6.17	2468800	6.17	up	up	correct
ALTR.US	Altair Engineering Inc	20210623	66.65	67.71	65.85	67.58	215400	67.58	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20210623	9.78	9.8	9.78	9.78	26600	9.78
ALTUU.US	Altitude Acquisition Corp	20210623	10.15	10.15	10.13	10.15	800	10.15
ALTUW.US	Altitude Acquisition Corp	20210623	0.76	0.79	0.75	0.752	48400	0.752	down	up	incorrect
ALVR.US	AlloVir Inc	20210623	20.49	21.46	20.21	21.02	185000	21.02	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210623	56.57	58.08	53.02	53.96	150400	53.96	down	down	correct
ALYA.US	Alithya Group Inc	20210623	2.75	2.8	2.7	2.75	82300	2.75
ALZN.US	Alzamend Neuro Inc. Common Stock	20210623	9	9.48	8.38	8.94	1529900	8.94	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210623	15.18	15.305	15.12	15.21	43792	15.0655	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20210623	9.915	9.92	9.915	9.92	400	9.92	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20210623	10.25	10.25	10.25	10.25	600	10.25
AMAOW.US	American Acquisition Opportunity Inc	20210623	0.6	0.6	0.5701	0.6	1525	0.6
AMAT.US	Applied Materials Inc	20210623	134.3	136.21	134.28	135.5	6327397	135.0346	up	up	correct
AMBA.US	Ambarella Inc	20210623	101.23	105.4	101.23	104.5	469500	104.5	up	up	correct
AMCX.US	AMC Networks Inc	20210623	62.69	65.23	62.63	64.31	335400	64.31	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210623	83.83	84.485	83.1603	83.82	25992435	83.82	down	down	correct
AMED.US	Amedisys Inc	20210623	247.64	249.1	243.02	243.96	214900	243.96	down	up	incorrect
AMEH.US	Apollo Medical Holdings Inc	20210623	58.77	59.37	54.93	56.74	553402	56.74	down	down	correct
AMGN.US	Amgen Inc	20210623	239.65	239.75	236.93	238.71	1654342	234.9086	down	down	correct
AMKR.US	Amkor Technology Inc	20210623	23.34	23.74	23.05	23.08	1128204	22.9967	down	up	incorrect
AMNB.US	American National Bankshares Inc	20210623	32.73	33.1901	32.01	32.4	32038	31.9023	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210623	33.71	34.65	33.71	34.21	30009	34.1628	up	up	correct
AMPG.US	AmpliTech Group Inc	20210623	4.73	5.19	4.66	4.9	278900	4.9	up	up	correct
AMPGW.US	AmpliTech Group Inc	20210623	2.28	2.28	1.61	1.954	3400	1.954	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210623	20.1	20.34	20.05	20.31	236600	20.31	up	up	correct
AMRK.US	A	20210623	50.85	51.35	48.64	49	89581	49	down	down	correct
AMRN.US	Amarin Corporation plc	20210623	4.56	4.66	4.47	4.54	3954800	4.54	down	down	correct
AMRS.US	Amyris Inc	20210623	15.95	17.07	15.83	16.68	3250500	16.68	up	up	correct
AMSC.US	American Superconductor Corporation	20210623	15.67	17.26	15.57	16.93	742100	16.93	up	up	correct
AMSF.US	AMERISAFE Inc	20210623	61.12	63	60.49	60.73	103923	56.32	down	down	correct
AMST.US	Amesite Inc	20210623	2.36	2.59	2.34	2.57	816300	2.57	up	up	correct
AMSWA.US	American Software Inc	20210623	22.32	22.85	22.32	22.61	180754	22.4149	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20210623	21.1	21.58	21.05	21.26	93681	21.2236	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210623	18.84	19.23	18.84	19.15	56000	19.15	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210623	43.41	44.963	42.63	44.08	167900	44.08	up	up	correct
AMTX.US	Aemetis Inc	20210623	13.65	13.77	12.07	13.11	2241000	13.11	down	down	correct
AMWD.US	American Woodmark Corporation	20210623	84.09	85.41	83.0801	83.11	85151	83.11	down	down	correct
AMYT.US	Amryt Pharma plc	20210623	11.75	11.96	11.63	11.81	84100	11.81	up	up	correct
AMZN.US	Amazon.com Inc	20210623	3505	3521	3483.2	3503.8201	2813300	3503.8201	down	down	correct
ANAB.US	AnaptysBio Inc	20210623	24.68	25.14	24.68	24.93	278500	24.93	up	up	correct
ANAT.US	American National Group Inc	20210623	150.81	150.81	148.445	149.29	84948	148.0167	down	down	correct
ANDE.US	The Andersons Inc	20210623	30.34	30.7199	29.96	30.33	118194	29.9913	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210623	7.03	7.56	6.87	6.93	2400	6.93	down	down	correct
ANGI.US	Angi Inc	20210623	13.34	13.8	13.34	13.78	528600	13.78	up	up	correct
ANGN.US	Angion Biomedica Corp	20210623	13	13.49	13	13.28	95402	13.28	up	up	correct
ANGO.US	AngioDynamics Inc	20210623	26.73	27.5	26.64	27.48	213600	27.48	up	up	correct
ANIK.US	Anika Therapeutics Inc	20210623	42.64	43.8	42.22	43.54	65300	43.54	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210623	33.41	33.435	32.59	32.88	43242	32.88	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20210623	3.94	4.1	3.9	3.98	76700	3.98	up	up	correct
ANNX.US	Annexon Inc	20210623	23.98	24.42	23.31	23.91	119500	23.91	down	down	correct
ANPC.US	AnPac Bio	20210623	3.83	4.1	3.803	4.02	329300	4.02	up	up	correct
ANSS.US	ANSYS Inc	20210623	340.78	341.94	338.52	339	293200	339	down	down	correct
ANTE.US	AirNet Technology Inc	20210623	2.56	2.67	2.56	2.61	54800	2.61	up	up	correct
ANY.US	Sphere 3D Corp	20210623	2.28	2.4	2.23	2.32	2314100	2.32	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20210623	9.71	9.71	9.7	9.7	1600	9.7	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20210623	9.95	9.97	9.95	9.95	85400	9.95
AOSL.US	Alpha and Omega Semiconductor Limited	20210623	28.23	28.58	27.91	28.27	512700	28.27	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210623	32.1	32.738	31.12	31.92	128400	31.92	down	down	correct
APA.US	APA Corporation	20210623	22.38	22.69	21.875	21.9	5931215	21.819	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210623	6.74	6.83	6.63	6.82	37100	6.82	up	up	correct
APEI.US	American Public Education Inc	20210623	28.58	29.1	28.52	28.54	94200	28.54	down	down	correct
APEN.US	Apollo Endosurgery Inc	20210623	8.81	8.84	8.63	8.8	144400	8.8	down	down	correct
API.US	Agora Inc	20210623	37.97	39.31	37.901	38.91	934600	38.91	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210623	64.14	65.45	63.496	64.84	752300	64.84	up	up	correct
APLT.US	Applied Therapeutics Inc	20210623	23.22	25.59	22.9	25.04	94700	25.04	up	up	correct
APM.US	Aptorum Group Limited	20210623	3.19	3.21	3.05	3.17	199200	3.17	down	down	correct
APOG.US	Apogee Enterprises Inc	20210623	38	38.49	37.611	37.94	111362	37.5638	down	up	incorrect
APOP.US	Cellect Biotechnology Ltd	20210623	3.94	3.94	3.72	3.76	413936	15.04	down	down	correct
APP.US	AppLovin Corporation	20210623	80.15	82.87	80.15	81.49	388300	81.49	up	down	incorrect
APPF.US	AppFolio Inc	20210623	146.83	148.53	146.61	147.45	90300	147.45	up	down	incorrect
APPH.US	AppHarvest Inc	20210623	15.95	17.06	15.927	16.73	1148700	16.73	up	up	correct
APPHW.US	AppHarvest Inc	20210623	6	6.5	5.87	6.2801	71906	6.2801	up	down	incorrect
APPN.US	Appian Corporation	20210623	132.84	138.194	129.5	133	847200	133	up	down	incorrect
APPS.US	Digital Turbine Inc	20210623	72.29	74.73	71.8	73.99	2797500	73.99	up	up	correct
APR.US	Apria Inc	20210623	27.21	27.63	27.02	27.57	193573	27.57	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210623	4.6	4.86	4.6	4.83	579200	4.83	up	up	correct
APTO.US	Aptose Biosciences Inc	20210623	3.35	3.37	3.29	3.34	1040400	3.34	down	down	correct
APTX.US	Aptinyx Inc	20210623	2.87	2.95	2.84	2.89	657300	2.89	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20210623	23.41	23.748	22.59	23.06	83300	23.06	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210623	3.96	4.03	3.85	3.95	23600	3.95	down	down	correct
APYX.US	Apyx Medical Corporation	20210623	10.72	10.85	10.63	10.74	88000	10.74	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210623	5.68	5.93	5.68	5.8	838800	5.8	up	up	correct
AQMS.US	Aqua Metals Inc	20210623	3.18	3.36	3.07	3.32	2257900	3.32	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210623	4.11	4.47	4.1	4.44	733600	4.44	up	down	incorrect
ARAV.US	Aravive Inc	20210623	5.27	5.45	5.12	5.32	171000	5.32	up	down	incorrect
ARAY.US	Accuray Incorporated	20210623	4.42	4.58	4.41	4.53	477500	4.53	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210623	10.025	10.08	10.02	10.06	21400	10.06	up	up	correct
ARBG.US	Aequi Acquisition Corp	20210623	9.74	9.76	9.73	9.75	17000	9.75	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20210623	10	10	10	10	1000	10
ARBGW.US	Aequi Acquisition Corp	20210623	0.8352	0.9	0.8352	0.9	11159	0.9	up	up	correct
ARCB.US	ArcBest Corporation	20210623	56.46	58.36	56.23	57.19	494953	57.0803	up	up	correct
ARCC.US	Ares Capital Corporation	20210623	19.27	19.35	19.22	19.29	1171394	18.5261	up	up	correct
ARCE.US	Arco Platform Limited	20210623	33.46	34.34	33.1	33.39	77000	33.39	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210623	33.23	34.46	33.06	34.03	420400	34.03	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210623	6.72	7.21	6.72	7.01	21600	7.01	up	up	correct
ARDX.US	Ardelyx Inc	20210623	7.2	7.37	7.1	7.36	1657300	7.36	up	up	correct
AREC.US	American Resources Corporation	20210623	2.77	2.88	2.751	2.8	1396400	2.8	up	up	correct
ARGO.US	PA	20210623	27.64	27.79	27.59	27.79	8662	27.79	up	down	incorrect
ARGX.US	argenx SE	20210623	314.59	316.59	310.66	312.15	87300	312.15	down	down	correct
ARKO.US	Arko Corp	20210623	9.45	9.57	9.31	9.52	474900	9.52	up	up	correct
ARKOW.US	Arko Corp	20210623	2	2.22	2	2.2	12540	2.2	up	up	correct
ARKR.US	Ark Restaurants Corp	20210623	19.65	19.88	19.58	19.85	7200	19.85	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20210623	6.97	7.17	6.95	7.15	352543	6.9382	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210623	67.13	67.57	65.5	67.21	369300	67.21	up	up	correct
AROW.US	Arrow Financial Corporation	20210623	36.15	36.41	35.9	36.06	23964	35.5479	down	down	correct
ARQQ.US	Arqit Quantum Inc	20210623	9.9	9.93	9.9	9.93	11081	9.93	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20210623	1.39	1.45	1.39	1.4	22286	1.4	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210623	26.33	27.075	26.03	26.88	123600	26.88	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20210623	9.67	9.68	9.64	9.67	280600	9.67
ARRWU.US	Arrowroot Acquisition Corp	20210623	10	10	9.94	10	244500	10
ARRWW.US	Arrowroot Acquisition Corp	20210623	0.7	0.755	0.69	0.75	124192	0.75	up	down	incorrect
ARRY.US	Array Technologies Inc	20210623	15.837	16.27	15.74	15.75	5956000	15.75	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20210623	9.98	9.98	9.94	9.97	1000	9.97	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20210623	1.18	1.2	1.16	1.19	504900	1.19	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210623	0.2987	0.34	0.2987	0.3398	4068	0.3398	up	up	correct
ARTNA.US	Artesian Resources Corporation	20210623	37.2	37.2	35.9	36.63	81707	36.1535	down	down	correct
ARTW.US	Art's	20210623	3.2	3.25	3.17	3.21	30700	3.21	up	up	correct
ARVL.US	Arrival	20210623	16.36	17.04	16.23	16.57	4306100	16.57	up	up	correct
ARVN.US	Arvinas Inc	20210623	74.53	76.15	74.2	75.95	472100	75.95	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210623	90	93.66	87.35	88.09	1052300	88.09	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210623	10.52	10.52	10.42	10.42	700	10.42	down	down	correct
ASAX.US	Astrea Acquisition Corp	20210623	9.699	9.7	9.66	9.67	140200	9.67	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20210623	9.98	9.98	9.98	9.98	0	9.98
ASAXW.US	Astrea Acquisition Corp	20210623	0.65	0.6579	0.6001	0.6579	10766	0.6579	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210623	23.04	23.04	23.04	23.04	0	20.993
ASLE.US	AerSale Corporation	20210623	11.93	12.26	11.93	12.15	95900	12.15	up	up	correct
ASLEW.US	AerSale Corporation	20210623	2.7	2.99	2.7	2.9	18497	2.9	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20210623	3.35	3.47	3.3	3.43	344000	3.43	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210623	4.06	4.09	3.94	3.98	1606614	3.98	down	down	correct
ASML.US	ASML Holding N.V	20210623	686.53	689.23	679.55	681.65	523547	679.8904	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210623	40.7	41.85	40.02	41.7	1990709	41.7	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20210623	9.7	9.74	9.7	9.7	3700	9.7
ASPCU.US	Alpha Capital Acquisition Company	20210623	10.01	10.02	10.01	10.01	9400	10.01
ASPCW.US	Alpha Capital Acquisition Company	20210623	0.7	0.7	0.6851	0.6949	2301	0.6949	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210623	6.91	6.91	6.42	6.49	121400	6.49	down	up	incorrect
ASPU.US	Aspen Group Inc	20210623	6.15	7.05	6.12	7	662200	7	up	up	correct
ASRT.US	Assertio Holdings Inc	20210623	1.56	1.62	1.54	1.59	674000	1.59	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210623	3.91	3.9717	3.9	3.92	4622	3.8702	up	up	correct
ASTC.US	Astrotech Corporation	20210623	1.22	1.22	1.17	1.22	811000	1.22
ASTE.US	Astec Industries Inc	20210623	60.28	61.47	59.95	60.55	237344	60.3405	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210623	10	10.09	9.92	10.05	1401600	10.05	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20210623	9.78	9.788	9.32	9.57	1182800	9.57	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210623	3.7511	4.05	3.7511	3.77	24768	3.77	up	up	correct
ASUR.US	Asure Software Inc	20210623	8.44	8.58	8.2	8.22	123462	8.22	down	down	correct
ASYS.US	Amtech Systems Inc	20210623	8.91	8.99	8.82	8.84	131400	8.84	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210623	18.82	19.3	18.27	18.38	544900	18.38	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210623	6.86	6.95	6.85	6.9	111681	6.4884	up	up	correct
ATCOL.US	Atlas Corp	20210623	26.55	26.595	26.26	26.595	7200	25.7187	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20210623	10	10	9.66	9.79	99400	9.79	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20210623	15.56	16.07	15.25	15.94	385300	15.94	up	down	incorrect
ATER.US	Aterian Inc	20210623	16.05	16.49	15.95	16.17	374300	16.17	up	down	incorrect
ATEX.US	Anterix Inc	20210623	63.69	64.9	63.19	63.51	172100	63.51	down	down	correct
ATHA.US	Athira Pharma Inc	20210623	10.45	10.84	10.21	10.61	2023900	10.61	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210623	1.4	1.41	1.28	1.31	229400	1.31	down	up	incorrect
ATHX.US	Athersys Inc	20210623	1.44	1.5	1.44	1.48	2057300	1.48	up	up	correct
ATIF.US	ATIF Holdings Limited	20210623	0.84	0.878	0.84	0.878	180100	0.878	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20210623	36.96	38.03	36.96	37.18	35400	37.18	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20210623	24.53	24.58	24.33	24.37	165300	23.4392	down	up	incorrect
ATLO.US	Ames National Corporation	20210623	24.49	25.15	24.49	24.81	47895	24.2831	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210623	0.106	0.137	0.106	0.137	3500	0.137	up	up	correct
ATNF.US	180 Life Sciences Corp	20210623	10.3	10.53	10.15	10.26	127800	10.26	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210623	1.995	2.1	1.9708	2.07	109128	2.07	up	up	correct
ATNI.US	ATN International Inc	20210623	46.01	46.21	43.021	45.75	42205	45.2244	down	down	correct
ATNX.US	Athenex Inc	20210623	4.69	4.87	4.69	4.84	819500	4.84	up	up	correct
ATOM.US	Atomera Incorporated	20210623	24.96	25.5	24.71	25.02	319000	25.02	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20210623	6.6	7.28	6.52	7.15	22658200	7.15	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20210623	15.65	15.93	15.46	15.5	744600	15.5	down	down	correct
ATRC.US	AtriCure Inc	20210623	75.92	77.75	75.48	77.45	196800	77.45	up	up	correct
ATRI.US	Atrion Corporation	20210623	583.99	613.31	579.96	605.9	16157	602.6866	up	up	correct
ATRO.US	Astronics Corporation	20210623	17.91	18.26	17.56	17.97	169700	17.97	up	up	correct
ATRS.US	Antares Pharma Inc	20210623	4.37	4.38	4.28	4.34	628200	4.34	down	down	correct
ATSG.US	Air Transport Services Group Inc	20210623	23.26	23.4	22.9	23.27	611000	23.27	up	down	incorrect
ATSPT.US	Archimedes Tech SPAC Partners Co	20210623	9.79	9.79	9.79	9.79	0	9.79
ATSPU.US	Archimedes Tech SPAC Partners Co	20210623	9.91	9.95	9.91	9.95	600	9.95	up	up	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20210623	0.76	0.76	0.72	0.75	5750	0.75	down	up	incorrect
ATVC.US	Tribe Capital Growth Corp I	20210623	10.006	10.006	10.006	10.006	0	10.006
ATVCU.US	Tribe Capital Growth Corp I	20210623	10.18	10.18	10.18	10.18	200	10.18
ATVCW.US	Tribe Capital Growth Corp I	20210623	1.2	1.2	1.2	1.2	27	1.2
ATVI.US	Activision Blizzard Inc	20210623	91.87	91.98	90.23	90.79	6446805	90.79	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20210623	2.44	2.5	2.4	2.41	251600	2.41	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20210623	11.64	12	11.532	11.94	90817	11.94	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210623	10.34	10.41	10.02	10.27	299300	10.27	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20210623	37.47	37.5413	36.96	37.01	377819	36.459	down	up	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20210623	28.1	28.1	27.88	28	10800	27.1512	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20210623	36.7431	36.7431	34.2	34.5	16366	33.982	down	down	correct
AUDC.US	AudioCodes Ltd	20210623	35.05	35.19	34.61	34.83	80282	34.6422	down	up	incorrect
AUGX.US	Augmedix Inc. Common Stock	20210623	5.5	5.5	5.5	5.5	0	5.5
AUID.US	Ipsidy Inc. Common Stock	20210623	9.8	12	9.8	10.7	24369	10.7	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210623	13.95	14.055	13.62	13.95	2009100	13.95
AUR.US	Aurora Innovation Inc	20210623	10.04	10.04	9.96	10	159100	10	down	down	correct
AURC.US	Aurora Acquisition Corp	20210623	9.88	9.92	9.88	9.92	5600	9.92	up	down	incorrect
AURCU.US	Aurora Acquisition Corp	20210623	10.258	10.258	10.258	10.258	200	10.258
AURCW.US	Aurora Acquisition Corp	20210623	1.64	1.65	1.63	1.65	1101	1.65	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20210623	7.1	7.19	6.75	6.83	928800	6.83	down	down	correct
AUTO.US	AutoWeb Inc	20210623	2.84	3.06	2.84	2.96	325400	2.96	up	up	correct
AUUD.US	Auddia Inc	20210623	2.96	4.67	2.96	3.58	18906400	3.58	up	up	correct
AUUDW.US	Auddia Inc	20210623	0.59	1.18	0.59	0.85	930603	0.85	up	down	incorrect
AUVI.US	Applied UV Inc	20210623	9.69	10.5	9.66	10.5	178600	10.5	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210623	12.64	12.74	12.44	12.6	602400	12.6	down	down	correct
AVAV.US	AeroVironment Inc	20210623	112.61	113.15	110.48	111.34	187500	111.34	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210623	0.98	0.981	0.95	0.972	238500	0.972	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210623	6.086	6.086	5.9	5.93	1800	5.93	down	down	correct
AVCTW.US	AVCTW	20210623	0.46	0.47	0.42	0.42	7374	0.42	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20210623	7.46	7.51	7.18	7.36	306100	7.36	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20210623	6.75	6.86	6.72	6.86	339000	6.86	up	down	incorrect
AVGO.US	Broadcom Inc	20210623	463.86	467.875	463.035	466.66	1767412	460.3202	up	down	incorrect
AVGOP.US	Broadcom Inc	20210623	1482.37	1482.39	1482.37	1482.39	7000	1448.5913	up	down	incorrect
AVGR.US	Avinger Inc	20210623	1.04	1.08	1.04	1.07	763500	1.07	up	up	correct
AVID.US	Avid Technology Inc	20210623	37.51	38.48	37.29	38.08	292000	38.08	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210623	23.57	24.1	22.5	23.17	1013571	23.17	down	up	incorrect
AVNW.US	Aviat Networks Inc	20210623	33.56	34.92	32.45	33.89	350400	33.89	up	up	correct
AVO.US	Mission Produce Inc	20210623	21.9	21.97	21.32	21.43	240249	21.43	down	down	correct
AVRO.US	AVROBIO Inc	20210623	9.42	9.62	9.13	9.31	172600	9.31	down	up	incorrect
AVT.US	Avnet Inc	20210623	38.83	39.74	38.7582	39.33	876083	38.8396	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210623	3.47	3.66	3.47	3.65	1186200	3.65	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210623	24.12	24.618	23.1	24.23	2522900	24.23	up	up	correct
AWH.US	Aspira Women's Health Inc	20210623	5.6	5.71	5.45	5.7	360200	5.7	up	up	correct
AWRE.US	Aware Inc	20210623	3.89	3.96	3.76	3.88	35700	3.88	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210623	3.02	3.25	3.02	3.06	427700	3.06	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210623	7.94	8.36	7.86	8.36	144100	8.36	up	up	correct
AXGN.US	AxoGen Inc	20210623	21.2	22.05	21.12	21.9	163500	21.9	up	up	correct
AXLA.US	Axcella Health Inc	20210623	4.16	4.25	4.01	4.25	187800	4.25	up	up	correct
AXNX.US	Axonics Inc	20210623	64.98	65.27	63.36	64.88	507800	64.88	down	down	correct
AXON.US	Axon Enterprise Inc	20210623	160.65	167.61	160.65	165.98	475000	165.98	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210623	71.77	72.49	69.32	69.68	277600	69.68	down	down	correct
AXTI.US	AXT Inc	20210623	10.68	10.92	10.65	10.77	410500	10.77	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210623	37.08	37.35	36.8301	37.27	301760	36.4373	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210623	10.9	11.48	10.9	10.93	2400	10.93	up	up	correct
AYRO.US	Ayro Inc	20210623	4.83	5.12	4.66	5.04	3472586	5.04	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210623	5.56	5.75	5.55	5.65	1290400	5.65	up	up	correct
AZN.US	AstraZeneca PLC	20210623	58.85	58.85	57.88	57.98	5804904	57.5191	down	down	correct
AZPN.US	Aspen Technology Inc	20210623	138.53	139.08	137.44	137.82	374000	137.82	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20210623	0.8022	0.817	0.7937	0.795	52220	7.95	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210623	9.98	10.6	9.98	10.38	25100	10.38	up	up	correct
BAND.US	Bandwidth Inc	20210623	132.52	134.339	131.9	133.19	306500	133.19	up	up	correct
BANF.US	BancFirst Corporation	20210623	64.88	65.37	63.9	64.56	80982	63.5044	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210623	27.72	27.72	27.7	27.7	500	26.3934	down	down	correct
BANR.US	Banner Corporation	20210623	55.57	55.75	54.71	54.81	178716	54.0003	down	down	correct
BANX.US	StoneCastle Financial Corp	20210623	21.15	21.5	20.87	21	15267	20.2021	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210623	3.18	3.26	3.1	3.14	55500	3.14	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210623	30	30.1	29.65	29.65	1699	29.65	down	up	incorrect
BATRA.US	The Liberty Braves Group	20210623	26.75	27.13	26.75	26.92	68100	26.92	up	down	incorrect
BATRK.US	The Liberty Braves Group	20210623	26.46	26.66	26.39	26.54	132300	26.54	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20210623	28.64	29.81	28.64	29.31	3145200	29.31	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210623	8.26	8.43	8.22	8.33	171000	8.33	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210623	2.81	2.9	2.8	2.85	37200	2.85	up	up	correct
BBI.US	Brickell Biotech Inc	20210623	0.85	0.87	0.85	0.87	838800	0.87	up	up	correct
BBIG.US	Vinco Ventures Inc	20210623	5	5.05	4.71	4.77	10211300	4.77	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210623	60.13	60.625	58.96	59.35	1099900	59.35	down	down	correct
BBQ.US	BBQ Holdings Inc	20210623	14.84	17.2	14.65	16.88	193500	16.88	up	up	correct
BBSI.US	Barrett Business Services Inc	20210623	73.06	74.02	72.9	73.38	25066	72.7995	up	up	correct
BCAB.US	BioAtla Inc	20210623	38.73	39.75	37.86	39.23	233800	39.23	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210623	9.88	9.93	9.88	9.91	2400	9.91	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210623	1.65	1.75	1.65	1.7	1600	1.7	up	up	correct
BCBP.US	BCB Bancorp Inc	20210623	13.25	13.47	13.2	13.23	144873	12.9544	down	down	correct
BCDA.US	BioCardia Inc	20210623	4.87	5.05	4.32	4.6	410400	4.6	down	down	correct
BCDAW.US	BioCardia Inc	20210623	2.2499	2.2499	1.58	1.59	7061	1.59	down	down	correct
BCEL.US	Atreca Inc	20210623	8.622	8.622	8.035	8.31	598200	8.31	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210623	3.77	3.85	3.71	3.82	250777	3.82	up	up	correct
BCML.US	BayCom Corp	20210623	17.9	18.08	17.82	17.84	101000	17.84	down	down	correct
BCOR.US	Blucora Inc	20210623	17.44	17.93	17.3	17.67	288200	17.67	up	up	correct
BCOV.US	Brightcove Inc	20210623	13.84	14.03	13.76	13.89	176100	13.89	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210623	10.9992	10.9992	10.9992	10.9992	0	10.9992
BCPC.US	Balchem Corporation	20210623	131.24	131.24	129.89	130.23	115857	129.7224	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210623	16.64	17.43	16.64	16.99	3680300	16.99	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20210623	5.4	5.6	5.22	5.52	742599	5.52	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20210623	1.75	2.09	1.64	1.72	226557	1.72	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20210623	29.72	30.2	29.128	29.42	25200	29.42	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210623	10.4	10.4	10.385	10.4	14300	10.4
BDREX.US	BDREX	20210623	6.29	6.29	6.29	6.29	0	3.7769
BDRWX.US	BDRWX	20210623	6.28	6.28	6.28	6.28	0	3.7477
BDSI.US	BioDelivery Sciences International Inc	20210623	3.57	3.59	3.54	3.58	366600	3.58	up	up	correct
BDSX.US	Biodesix Inc	20210623	15.15	15.2	14.35	14.46	165700	14.46	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210623	12.35	12.43	11.97	12.32	803335	12.32	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210623	85.82	87.62	85.68	86.11	720300	86.11	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210623	53.56	53.99	53	53.17	199500	53.17	down	down	correct
BEEM.US	Beam Global	20210623	36.12	40.47	35.964	39.44	550200	39.44	up	up	correct
BEEMW.US	Beam Global	20210623	31.2	32.5291	31.2	32.5291	1089	32.5291	up	up	correct
BELFA.US	Bel Fuse Inc	20210623	14	14.035	13.9001	14.02	1711	13.899	up	up	correct
BELFB.US	Bel Fuse Inc	20210623	14.425	14.425	13.4	13.81	112792	13.6606	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210623	9.98	9.98	9.98	9.98	300	9.98
BENER.US	Benessere Capital Acquisition Corp	20210623	0.33	0.375	0.33	0.35	3100	0.35	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210623	10.72	10.72	10.72	10.72	800	10.72
BENEW.US	Benessere Capital Acquisition Corp	20210623	0.53	0.56	0.515	0.55	1600	0.55	up	up	correct
BFC.US	Bank First Corporation	20210623	70.89	71.3	70.06	71.3	10130	70.5499	up	up	correct
BFI.US	BurgerFi International Inc	20210623	10.21	10.46	10.153	10.25	129000	10.25	up	down	incorrect
BFIIW.US	BurgerFi International LLC	20210623	2.4331	2.4331	2.33	2.3501	9545	2.3501	down	down	correct
BFIN.US	BankFinancial Corporation	20210623	10.71	10.85	10.65	10.76	133142	10.5701	up	up	correct
BFRA.US	Biofrontera AG	20210623	6.55	6.62	6.41	6.41	4100	6.41	down	up	incorrect
BFST.US	Business First Bancshares Inc	20210623	23.55	23.55	23	23.18	67807	22.9686	down	down	correct
BGCP.US	BGC Partners Inc	20210623	5.77	5.84	5.71	5.76	2749581	5.7366	down	down	correct
BGFDX.US	BGFDX	20210623	24.24	24.24	24.24	24.24	0	24.24
BGFLX.US	BGFLX	20210623	24.2	24.2	24.2	24.2	0	24.2
BGFTX.US	BGFTX	20210623	24.16	24.16	24.16	24.16	0	24.16
BGFV.US	Big 5 Sporting Goods Corporation	20210623	26.76	27.515	26.4	27.18	844433	25.9167	up	up	correct
BGFVX.US	BGFVX	20210623	25.23	25.23	25.23	25.23	0	25.23
BGNE.US	BeiGene Ltd	20210623	334.99	344.99	334.99	342.23	110000	342.23	up	up	correct
BGRY.US	Berkshire Grey Inc	20210623	9.93	9.95	9.93	9.94	115300	9.94	up	up	correct
BGRYW.US	Berkshire Grey Inc	20210623	1.925	2.01	1.92	2	8500	2	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210623	0.83	0.83	0.8	0.828	582000	0.828	down	down	correct
BHF.US	Brighthouse Financial Inc	20210623	44.19	44.9	44.155	44.27	385100	44.27	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20210623	27.9666	28.05	27.82	27.95	22205	27.1485	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20210623	27.31	27.385	27.16	27.26	33336	26.574	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20210623	28.54	28.7183	28.54	28.68	15829	27.8296	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20210623	27.81	27.89	27.75	27.8	14356	26.9735	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210623	9.87	9.9	9.87	9.9	1800	9.9	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210623	10.35	10.35	10.35	10.35	0	10.35
BHSEW.US	Bull Horn Holdings Corp	20210623	0.528	0.54	0.515	0.54	59591	0.54	up	up	correct
BHTG.US	BioHiTech Global Inc	20210623	1.457	1.55	1.457	1.5	257000	1.5	up	up	correct
BIDU.US	Baidu Inc	20210623	190.14	192.31	188.85	189.17	3072700	189.17	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210623	64	65.13	63.87	64.96	674553	64.96	up	down	incorrect
BIIB.US	Biogen Inc	20210623	376.01	376.01	364.3	371.9	1778500	371.9	down	down	correct
BILI.US	Bilibili Inc	20210623	110.5	116.99	110.2	114.36	2868100	114.36	up	up	correct
BIMI.US	BIMI International Medical Inc	20210623	1.2	1.21	1.17	1.17	294000	1.17	down	down	correct
BIOC.US	Biocept Inc	20210623	4.38	4.39	4.23	4.32	548200	4.32	down	down	correct
BIOL.US	BIOLASE Inc	20210623	0.7	0.76	0.7	0.75	2265100	0.75	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210623	10.05	10.05	10.04	10.05	109200	10.05
BIOTW.US	Biotech Acquisition Company	20210623	0.76	0.8192	0.73	0.81	171017	0.81	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210623	13.39	14.35	13.285	14.11	136000	14.11	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210623	4.47	4.47	4.26	4.3	2968200	4.3	down	down	correct
BIVI.US	BioVie Inc	20210623	17.05	17.4	16.6	16.9	17200	16.9	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210623	48.71	49.15	48.3	48.53	166100	48.53	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210623	4.1	4.13	4.03	4.04	408857	3.85	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210623	3.53	3.57	3.51	3.53	54558	3.4453
BKEPP.US	Blueknight Energy Partners L.P	20210623	8.06	8.1099	8.05	8.05	12523	7.706	down	down	correct
BKNG.US	Booking Holdings Inc	20210623	2251.04	2261.03	2232.73	2246.28	162200	2246.28	down	down	correct
BKR.US	Baker Hughes Company	20210623	24	24.27	23.24	23.33	8607674	22.9658	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20210623	20.01	20.111	20	20	983	19.5071	down	down	correct
BKYI.US	BIO	20210623	3.95	4.01	3.86	3.91	85100	3.91	down	down	correct
BL.US	BlackLine Inc	20210623	109.8	111.095	108.98	110.21	360900	110.21	up	up	correct
BLBD.US	Blue Bird Corporation	20210623	26.63	26.76	26.2	26.33	94400	26.33	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210623	2.9	2.9	2.9	2.9	100	2.9
BLCM.US	Bellicum Pharmaceuticals Inc	20210623	3.15	3.35	3.15	3.34	63800	3.34	up	up	correct
BLCT.US	BlueCity Holdings Limited	20210623	6.49	6.735	6.34	6.38	383700	6.38	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210623	10.9	10.92	10.35	10.45	954200	10.45	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20210623	2.67	2.78	2.63	2.76	52585	2.76	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210623	18.02	18.52	17.81	18.41	3020500	18.41	up	up	correct
BLFS.US	BioLife Solutions Inc	20210623	43.98	44.97	43.9	44	219700	44	up	down	incorrect
BLI.US	Berkeley Lights Inc	20210623	49.75	50.2	49.08	49.67	568200	49.67	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210623	2.3	2.35	2.25	2.32	139500	2.32	up	up	correct
BLKB.US	Blackbaud Inc	20210623	78	78.85	77.42	78.13	226700	78.13	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20210623	26.25	26.61	26.01	26.19	909400	26.19	down	down	correct
BLNK.US	Blink Charging Co	20210623	38.51	39.94	38.38	39.87	1273300	39.87	up	up	correct
BLNKW.US	BLNKW	20210623	34.48	35.56	34.42	35.53	2954	35.53	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210623	4.25	5.95	4.217	5.32	5552800	5.32	up	up	correct
BLRX.US	BioLineRx Ltd	20210623	2.68	2.72	2.66	2.7	542400	2.7	up	up	correct
BLSA.US	BCLS Acquisition Corp	20210623	10.361	10.4	10.34	10.4	529100	10.4	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210623	9.71	9.71	9.71	9.71	700	9.71
BLTSU.US	Bright Lights Acquisition Corp	20210623	10.06	10.07	10.06	10.07	2400	10.07	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20210623	0.8199	0.82	0.8197	0.82	1900	0.82	up	up	correct
BLU.US	BELLUS Health Inc	20210623	3.39	3.43	3.3	3.33	336700	3.33	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210623	9.94	9.94	9.94	9.94	0	9.8741
BLUE.US	bluebird bio Inc	20210623	32.6438	33.0736	32.144	32.3539	674098	20.9546	down	down	correct
BMBL.US	Bumble Inc	20210623	54.64	55.36	52.97	55.19	1403700	55.19	up	up	correct
BMEA.US	Biomea Fusion Inc	20210623	18.225	18.299	16.3	16.58	49500	16.58	down	up	incorrect
BMRA.US	Biomerica Inc	20210623	3.87	4.16	3.85	4.14	131381	4.14	up	up	correct
BMRC.US	Bank of Marin Bancorp	20210623	31.62	31.78	31.39	31.45	39538	31.0309	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210623	80.79	82.87	80.79	82.58	1256800	82.58	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210623	44.03	44.03	43.16	43.21	67655	42.6468	down	down	correct
BNFT.US	Benefitfocus Inc	20210623	14.1	14.28	14.02	14.2	203600	14.2	up	up	correct
BNGO.US	Bionano Genomics Inc	20210623	7.2	7.38	7.12	7.25	8964700	7.25	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210623	3.94	3.94	3.54	3.74	12014	3.74	down	down	correct
BNR.US	Burning Rock Biotech Limited	20210623	27.56	28.9	27.405	28.44	298500	28.44	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210623	6.72	6.89	6.53	6.64	7600	6.64	down	down	correct
BNTC.US	Benitec Biopharma Inc	20210623	4.19	4.33	4.155	4.28	43800	4.28	up	down	incorrect
BNTX.US	BioNTech SE	20210623	233.88	238	219.7	229.5	2707800	229.5	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210623	14	14.22	13.91	14.01	118195	13.8913	up	up	correct
BOKF.US	BOK Financial Corporation	20210623	87.79	88	86.72	87.08	82735	86.1529	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20210623	15.98	16.2	15.35	15.61	272112	15.61	down	down	correct
BOMN.US	Boston Omaha Corporation	20210623	32.04	32.617	31.9	32	118600	32	down	down	correct
BOOM.US	DMC Global Inc	20210623	56.4	57.88	56.4	56.91	109400	56.91	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210623	3.84	4.15	3.75	4.03	21400	4.03	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20210623	19.7	20.6599	19.58	19.99	22084	18.0045	up	up	correct
BOXL.US	Boxlight Corporation	20210623	2.51	2.63	2.51	2.63	1686900	2.63	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20210623	82.56	84.74	82.56	83.69	290700	83.69	up	up	correct
BPOP.US	Popular Inc	20210623	75.03	75.71	74.22	74.95	334403	74.0618	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210623	26.15	26.15	26.15	26.15	548	25.5219
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210623	26.56	26.65	26.56	26.59	1283	26.59	up	up	correct
BPRN.US	The Bank of Princeton	20210623	28.17	28.62	28.17	28.23	33305	27.8951	up	up	correct
BPTH.US	Bio	20210623	6.64	6.98	6.64	6.84	423700	6.84	up	up	correct
BPTS.US	Biophytis SA	20210623	11.2	11.2	10.7	10.7	2600	10.7	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210623	18.72	18.76	18.6	18.68	2940100	18.4799	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210623	25.05	25.095	24.96	25	9500	24.268	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20210623	26.445	26.445	26.13	26.31	10100	25.5058	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210623	25.96	26.18	25.95	26.1	12100	25.2949	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210623	14.67	14.7	13.49	13.59	189154	13.59	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20210623	2.95	3.08	2.92	3.07	106300	3.07	up	down	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20210623	10.1	10.1	10.03	10.03	4200	10.03	down	up	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20210623	0.239	0.2524	0.239	0.2524	44947	0.2524	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210623	0.6801	0.699	0.6601	0.6989	21159	0.6989	up	up	correct
BRID.US	Bridgford Foods Corporation	20210623	13.15	13.45	13.01	13.15	24100	13.15
BRIVU.US	B. Riley Principal 250 Merger Corp	20210623	9.96	9.96	9.96	9.96	2300	9.96
BRKL.US	Brookline Bancorp Inc	20210623	15.55	15.63	15.28	15.28	385095	15.0468	down	down	correct
BRKR.US	Bruker Corporation	20210623	72.93	74.2	72.5	73.6	866377	73.5321	up	down	incorrect
BRKS.US	Brooks Automation Inc	20210623	93.32	94.26	92.23	92.78	910599	92.6713	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20210623	0.38	0.38	0.38	0.38	659	0.38
BRLIU.US	Brilliant Acquisition Corporation	20210623	10.43	10.43	10.43	10.43	0	10.43
BRLIW.US	Brilliant Acquisition Corporation	20210623	0.575	0.6	0.56	0.6	22369	0.6	up	up	correct
BROG.US	Brooge Energy Limited	20210623	9.05	9.05	9.05	9.05	100	9.05
BRP.US	BRP Group Inc	20210623	27.76	27.86	27.11	27.21	223300	27.21	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20210623	9.71	9.835	9.71	9.75	77600	9.75	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210623	10.04	10.1	10.04	10.08	88300	10.08	up	up	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210623	1.01	1.1	1	1.07	14417	1.07	up	up	correct
BRQS.US	Borqs Technologies Inc	20210623	0.875	0.925	0.87	0.904	1819900	0.904	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210623	0.0072	0.0079	0.0069	0.0076	12612374	30.4	up	up	correct
BRY.US	Berry Corporation	20210623	6.88	7.02	6.72	6.78	252758	6.6673	down	down	correct
BSBK.US	Bogota Financial Corp	20210623	10.03	10.16	10.018	10.14	27300	10.14	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210623	27.06	27.06	25.56	26.03	100307	25.6835	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210623	6.3	6.3	6.3	6.3	200	6.3
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210623	9.99	10	9.96	9.96	7900	9.96	down	down	correct
BSGM.US	BioSig Technologies Inc	20210623	3.62	3.73	3.54	3.65	216200	3.65	up	down	incorrect
BSKYU.US	Big Sky Growth Partners Inc	20210623	10	10	9.97	10	2800	10
BSQR.US	BSQUARE Corporation	20210623	2.3	2.4	2.27	2.36	249500	2.36	up	down	incorrect
BSRR.US	Sierra Bancorp	20210623	25.75	26.04	25.55	25.72	93486	25.263	down	down	correct
BSVN.US	Bank7 Corp	20210623	17.05	17.59	17.05	17.4	19267	17.2181	up	up	correct
BSY.US	Bentley Systems Incorporated	20210623	62.88	64.35	61.03	61.65	5110343	61.5842	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210623	32.6	32.9	30.75	31.68	2382200	31.68	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210623	9.85	9.88	9.85	9.87	107600	9.87	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210623	10.27	10.35	10.23	10.23	1900	10.23	down	down	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210623	0.8943	0.9699	0.8943	0.96	74386	0.96	up	up	correct
BTB.US	Bit Brother Limited	20210623	2.01	2.21	1.96	2	365900	2	down	down	correct
BTBT.US	Bit Digital Inc	20210623	7.25	7.27	6.8	6.88	2908800	6.88	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210623	0.64	0.67	0.63	0.63	18829	6.3	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210623	3.85	3.9	3.51	3.74	24300	3.74	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210623	10.36	10.4	10.35	10.37	396100	10.37	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20210623	14.03	14.07	13.6	13.77	773063	13.77	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210623	9.93	9.93	9.92	9.93	10400	9.93
BTWN.US	Bridgetown Holdings Limited	20210623	10.11	10.12	10.02	10.06	444379	10.06	down	up	incorrect
BTWNU.US	Bridgetown Holdings Limited	20210623	10.67	10.75	10.67	10.68	13700	10.68	up	down	incorrect
BTWNW.US	Bridgetown Holdings Limited	20210623	1.99	2.03	1.91	1.991	81400	1.991	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210623	16.56	18.5	16.52	18.28	4569500	18.28	up	up	correct
BUSE.US	First Busey Corporation	20210623	25.63	25.8	25.31	25.37	181479	24.9027	down	up	incorrect
BVS.US	Bioventus Inc	20210623	17.67	18.03	17.51	17.94	72000	17.94	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210623	2.9	2.99	2.9	2.97	43700	2.97	up	up	correct
BWAC.US	Better World Acquisition Corp	20210623	9.96	10.03	9.96	10.03	9200	10.03	up	up	correct
BWACU.US	Better World Acquisition Corp	20210623	10.85	10.9	10.84	10.9	3400	10.9	up	up	correct
BWACW.US	Better World Acquisition Corp	20210623	0.91	0.94	0.88	0.92	42488	0.92	up	down	incorrect
BWAY.US	BrainsWay Ltd	20210623	10.243	10.47	10.23	10.37	10500	10.37	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20210623	16.36	16.71	16.28	16.49	45600	16.49	up	up	correct
BWEN.US	Broadwind Inc	20210623	4.58	4.91	4.58	4.89	372200	4.89	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20210623	27.79	28.25	27.69	27.78	51090	27.4606	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20210623	13.865	13.89	13.52	13.63	11900	13.63	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210623	41.8	42	41	41.8	11800	40.6709
BXRX.US	Baudax Bio Inc	20210623	0.765	0.7816	0.765	0.7701	778915	0.7701	up	up	correct
BYFC.US	Broadway Financial Corporation	20210623	2.53	2.65	2.53	2.59	338300	2.59	up	up	correct
BYND.US	Beyond Meat Inc	20210623	146.78	150.43	144.88	147.44	1886156	147.44	up	up	correct
BYRN.US	Byrna Technologies Inc	20210623	25.13	25.33	24.54	25.24	195800	25.24	up	up	correct
BYSI.US	BeyondSpring Inc	20210623	11.3	11.46	11.05	11.16	99200	11.16	down	down	correct
BYTS.US	BYTE Acquisition Corp	20210623	9.68	9.69	9.65	9.69	16700	9.69	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20210623	10.09	10.1	10.06	10.06	14500	10.06	down	down	correct
BYTSW.US	BYTE Acquisition Corp	20210623	0.819	0.85	0.751	0.85	42341	0.85	up	up	correct
BZ.US	Kanzhun Ltd ADR	20210623	36.3	38.39	36.15	38.26	1498800	38.26	up	up	correct
BZUN.US	Baozun Inc	20210623	34.01	34.95	33.5	34.58	812200	34.58	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20210623	4.8	4.88	4.73	4.86	80100	4.86	up	up	correct
CABA.US	Cabaletta Bio Inc	20210623	7.42	7.42	7.05	7.2	183900	7.2	down	down	correct
CAC.US	Camden National Corporation	20210623	47.75	48.48	47.35	47.99	48789	47.2585	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20210623	439	444.65	438.75	440.07	52300	440.07	up	up	correct
CADCX.US	CADCX	20210623	25.35	25.35	25.35	25.35	0	24.7746
CADE.US	PA	20210623	27.19	27.288	26.99	27.02	14464	26.3421	down	down	correct
CADEX.US	CADEX	20210623	25.43	25.43	25.43	25.43	0	24.8545
CADFX.US	CION Ares Diversified Credit Fund W	20210623	25.64	25.64	25.64	25.64	0	25.0654
CADSX.US	CADSX	20210623	25.51	25.51	25.51	25.51	0	24.9348
CADUX.US	CADUX	20210623	25.6	25.6	25.6	25.6	0	25.0253
CADWX.US	CADWX	20210623	25.47	25.47	25.47	25.47	0	24.8953
CAKE.US	The Cheesecake Factory Incorporated	20210623	53.6	54.47	53.44	53.91	614200	53.91	up	up	correct
CALA.US	Calithera Biosciences Inc	20210623	2.1	2.105	2.025	2.06	916600	2.06	down	down	correct
CALB.US	California BanCorp	20210623	17.75	18.63	17.35	17.55	52400	17.55	down	down	correct
CALM.US	Cal	20210623	36.94	36.94	36.41	36.46	230739	36.46	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210623	28.68	28.68	28.23	28.57	14800	28.57	down	down	correct
CAMP.US	CalAmp Corp	20210623	13.67	13.88	13.67	13.76	169400	13.76	up	up	correct
CAMT.US	Camtek Ltd	20210623	36.06	36.5	35.8	35.96	146800	35.96	down	down	correct
CAN.US	Canaan Inc	20210623	8.22	8.499	7.715	7.83	7898200	7.83	down	down	correct
CANO.US	WT	20210623	4	4.43	4	4.14	51572	4.14	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210623	5.65	5.74	5.11	5.22	927000	5.22	down	down	correct
CAR.US	Avis Budget Group Inc	20210623	79.52	84.83	79.51	83.29	1414900	83.29	up	up	correct
CARA.US	Cara Therapeutics Inc	20210623	14.01	14.19	13.856	13.98	825500	13.98	down	down	correct
CARE.US	Carter Bankshares Inc	20210623	13.2	13.43	13.07	13.3	69000	13.3	up	up	correct
CARG.US	CarGurus Inc	20210623	25.865	27.88	25.865	27.25	2303300	27.25	up	up	correct
CARV.US	Carver Bancorp Inc	20210623	9.98	10.64	9.9	10.22	174400	10.22	up	up	correct
CASA.US	Casa Systems Inc	20210623	8.7	8.79	8.49	8.7	284200	8.7
CASH.US	Meta Financial Group Inc	20210623	50.62	51.03	49.57	49.58	197400	49.4864	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210623	1.49	1.59	1.49	1.57	786000	1.57	up	up	correct
CASS.US	Cass Information Systems Inc	20210623	41.28	41.28	40.27	40.68	58416	40.1579	down	down	correct
CASY.US	Casey's General Stores Inc	20210623	199.72	199.72	195.76	198.27	264698	197.5617	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210623	1.94	2	1.9218	1.99	544939	11.94	up	up	correct
CATC.US	Cambridge Bancorp	20210623	86.79	87.38	86.24	86.66	12105	85.4834	down	down	correct
CATY.US	Cathay General Bancorp	20210623	40.09	40.4	39.97	40.06	330425	39.7444	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210623	17.6	17.87	17.43	17.76	40725	17.5644	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20210623	4.79	5.06	4.79	4.91	1644153	4.91	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20210623	4.47	4.63	4.41	4.58	850600	4.58	up	up	correct
CBFV.US	CB Financial Services Inc	20210623	22.14	22.425	21.9	21.92	35125	21.4729	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20210623	4.2	4.27	4.16	4.23	185400	4.23	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20210623	4.9	5.25	4.9	5.19	36700	5.19	up	up	correct
CBMB.US	CBM Bancorp Inc	20210623	16.2	16.2	16.2	16.2	2787	15.7027
CBNK.US	Capital Bancorp Inc	20210623	20.8	21.05	20.19	20.56	27602	20.4773	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210623	119.34	119.89	118.65	118.69	672806	118.2357	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210623	147.04	149.79	146.17	149.04	405973	146.5812	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210623	73.79	74.33	73.46	73.63	1391214	69.5883	down	down	correct
CBTX.US	CBTX Inc	20210623	27.675	28.09	27.22	28	90368	27.7327	up	up	correct
CCAC.US	WT	20210623	1.08	1.155	1.08	1.155	477642	1.155	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210623	19.45	19.5	19.1	19.32	105800	18.0326	down	down	correct
CCB.US	Coastal Financial Corporation	20210623	31.29	31.29	30.441	30.71	41500	30.71	down	down	correct
CCBG.US	Capital City Bank Group Inc	20210623	25.955	26.35	25.86	26.34	75472	26.0033	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210623	38.44	39.65	37.1	37.76	318500	37.76	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20210623	31	31.26	30.95	31.18	29054	29.8627	up	up	correct
CCEL.US	Cryo	20210623	9.6	10	9.6	10	11300	10	up	up	correct
CCEP.US	Coca	20210623	62.6	62.635	61.29	61.3	735438	59.5123	down	down	correct
CCLFX.US	CCLFX	20210623	10.58	10.58	10.58	10.58	0	10.2148
CCLP.US	CSI Compressco LP	20210623	1.9	1.95	1.85	1.88	52176	1.8681	down	up	incorrect
CCMP.US	CMC Materials Inc	20210623	150.64	152.49	148.54	148.7	184258	147.7658	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210623	2.06	2.16	2.06	2.11	106700	2.11	up	up	correct
CCNE.US	CNB Financial Corporation	20210623	23.12	23.27	22.84	22.96	38092	22.6507	down	down	correct
CCNEP.US	CNB Financial Corporation	20210623	27.4	27.4	27.35	27.35	1300	26.501	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210623	79.42	79.6342	78.195	78.33	272400	76.64	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210623	18.38	18.57	17.59	17.65	321200	17.65	down	down	correct
CCXI.US	ChemoCentryx Inc	20210623	12.9	13.19	12.16	12.76	3235000	12.76	down	down	correct
CD.US	Chindata Group Holdings Limited	20210623	15.65	16.11	15.04	15.34	1825861	15.34	down	up	incorrect
CDAK.US	Codiak BioSciences Inc	20210623	21.03	21.41	19.5	20.06	223900	20.06	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210623	7.02	7.515	7	7.04	10357900	7.04	up	up	correct
CDK.US	CDK Global Inc	20210623	50.61	50.91	50.38	50.41	374322	50.0377	down	up	incorrect
CDLX.US	Cardlytics Inc	20210623	124.17	127.22	123.081	127.01	307900	127.01	up	up	correct
CDMO.US	Avid Bioservices Inc	20210623	23.83	25.14	23.83	24.26	567400	24.26	up	up	correct
CDNA.US	CareDx Inc	20210623	90.51	94.09	90.51	93.72	525600	93.72	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210623	133.97	134.96	132.87	133	1537000	133	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20210623	1.94	1.957	1.9	1.92	398100	1.92	down	up	incorrect
CDW.US	CDW Corporation	20210623	170.86	171.4399	168.85	169.1	883569	168.3264	down	up	incorrect
CDXC.US	ChromaDex Corporation	20210623	9.12	9.2	8.71	8.94	580600	8.94	down	down	correct
CDXS.US	Codexis Inc	20210623	21.13	21.76	20.89	21.33	299900	21.33	up	up	correct
CDZI.US	Cadiz Inc	20210623	12.63	12.85	12.61	12.68	101600	12.68	up	up	correct
CECE.US	CECO Environmental Corp	20210623	7.46	7.65	7.46	7.49	96200	7.49	up	up	correct
CEDAX.US	CEDAX	20210623	28.74	28.74	28.74	28.74	0	27.9731
CEDIX.US	Destra International & Event	20210623	28.76	28.76	28.76	28.76	0	20.7753
CEDLX.US	CEDLX	20210623	28.71	28.71	28.71	28.71	0	27.9777
CEDTX.US	CEDTX	20210623	28.65	28.65	28.65	28.65	0	27.9499
CELC.US	Celcuity Inc	20210623	25.53	26.37	24.715	25.25	58000	25.25	down	down	correct
CELH.US	Celsius Holdings Inc	20210623	70.47	71.11	68.22	70.11	1098800	70.11	down	down	correct
CELU.US	Celularity Inc	20210623	10.18	10.2	10.16	10.19	48400	10.19	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20210623	2.9	3.02	2.9	3.02	376700	3.02	up	up	correct
CENT.US	Central Garden & Pet Company	20210623	54.26	54.26	53.26	53.59	56400	53.59	down	down	correct
CENTA.US	Central Garden & Pet Company	20210623	49.3	49.64	48.64	48.77	186000	48.77	down	up	incorrect
CENX.US	Century Aluminum Company	20210623	12.47	12.61	12.28	12.31	1640700	12.31	down	down	correct
CERC.US	Cerecor Inc	20210623	3.47	3.66	3.47	3.65	1186200	3.65	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20210623	13.77	13.79	12.01	12.56	379669	12.56	down	up	incorrect
CERN.US	Cerner Corporation	20210623	78.96	78.96	77.78	78.14	1608053	77.4576	down	down	correct
CERS.US	Cerus Corporation	20210623	5.62	5.75	5.62	5.7	1070100	5.7	up	up	correct
CERT.US	Certara Inc	20210623	27.25	27.25	26.05	26.37	464300	26.37	down	down	correct
CETX.US	Cemtrex Inc	20210623	1.4	1.44	1.39	1.44	850700	1.44	up	up	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210623	0.0965	0.0995	0.094	0.094	15658	0.094	down	down	correct
CEVA.US	CEVA Inc	20210623	43.49	44.72	43.49	44.2	114400	44.2	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210623	10.01	10.017	10	10	263363	10	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210623	14.81	15	14.8	14.95	123600	14.95	up	up	correct
CFBK.US	CF Bankshares Inc	20210623	19.3601	19.3601	19.3601	19.3601	41	19.2912
CFFE.US	CF Acquisition Corp. VIII	20210623	9.87	9.87	9.855	9.855	17000	9.855	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20210623	10.025	10.075	9.95	10.075	5500	10.075	up	up	correct
CFFI.US	C&F Financial Corporation	20210623	51.2	51.365	50.9	51.02	21706	50.2293	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210623	12.14	12.27	11.99	12.03	868955	11.8572	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20210623	10.18	10.18	10.18	10.18	0	10.18
CFIV.US	CF Acquisition Corp. IV	20210623	9.69	9.74	9.69	9.74	109300	9.74	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210623	10.02	10.05	10.01	10.05	97400	10.05	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210623	1.04	1.05	1	1.02	51500	1.02	down	down	correct
CFMS.US	Conformis Inc	20210623	1.172	1.2	1.12	1.18	1950300	1.18	up	up	correct
CFRX.US	ContraFect Corporation	20210623	3.89	3.97	3.83	3.93	260700	3.93	up	up	correct
CFV.US	CF Acquisition Corp. V	20210623	9.94	9.94	9.94	9.94	0	9.94
CFVI.US	CF Acquisition Corp. VI	20210623	9.72	9.72	9.72	9.72	2700	9.72
CFVIU.US	CF Acquisition Corp. VI	20210623	9.96	9.96	9.96	9.96	700	9.96
CFVIW.US	CF Acquisition Corp. VI	20210623	1.0008	1.24	1.0008	1.24	50411	1.24	up	up	correct
CG.US	The Carlyle Group Inc	20210623	45.63	46.495	45.58	46.27	1381600	45.8357	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210623	25.43	25.55	25.36	25.43	156200	24.8478
CGBD.US	TCG BDC Inc	20210623	13.74	13.75	13.63	13.7	108589	12.6117	down	down	correct
CGC.US	Canopy Growth Corporation	20210623	23.47	23.92	23.34	23.57	1792300	23.57	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210623	24.52	24.52	24.52	24.52	0	24.1465
CGEM.US	Cullinan Oncology Inc	20210623	24.89	25.86	24.56	25.38	101500	25.38	up	up	correct
CGEN.US	Compugen Ltd	20210623	7.71	7.88	7.69	7.78	704400	7.78	up	up	correct
CGNT.US	Cognyte Software Ltd	20210623	22.76	23.04	22.22	22.85	1418791	22.85	up	up	correct
CGNX.US	Cognex Corporation	20210623	79.75	80.65	79.49	79.9	430278	79.7792	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210623	16.06	16.4	16.0566	16.089	26643	15.4015	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210623	5.86	6.35	5.86	6.29	397100	6.29	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210623	5.94	6.02	5.85	6.02	44600	6.02	up	down	incorrect
CHCO.US	City Holding Company	20210623	76.94	77.95	76.49	76.9	90493	75.7205	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210623	200.78	202.15	199.81	201.18	235225	200.5632	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20210623	31.4	32.56	31.1	32.12	252200	32.12	up	up	correct
CHEK.US	Check	20210623	1.6	1.67	1.58	1.67	791200	1.67	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210623	15.04	15.05	14.93	14.95	165557	14.3231	down	down	correct
CHK.US	Chesapeake Energy Corporation	20210623	53.88	54.28	52.61	52.93	1302851	52.2088	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20210623	20.956	21.27	20.956	21.27	8500	21.27	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210623	28.45	29.16	27.15	27.85	20200	27.85	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20210623	24.2	24.2	24.2	24.2	200	24.2
CHKP.US	Check Point Software Technologies Ltd	20210623	119.11	119.16	116.35	116.97	749700	116.97	down	down	correct
CHMG.US	Chemung Financial Corporation	20210623	42.4	42.52	42.12	42.25	21775	41.68	down	down	correct
CHNG.US	Change Healthcare Inc	20210623	23.03	23.27	23.03	23.06	823900	23.06	up	up	correct
CHNGU.US	Change Healthcare Inc	20210623	77.29	77.29	77.23	77.27	1300	75.6353	down	down	correct
CHNR.US	China Natural Resources Inc	20210623	1.4	1.47	1.39	1.45	105200	1.45	up	down	incorrect
CHPM.US	CHP Merger Corp	20210623	9.98	9.98	9.98	9.98	600	9.98
CHPMU.US	CHP Merger Corp	20210623	10.62	10.62	10.62	10.62	200	10.62
CHPMW.US	CHP Merger Corp	20210623	0.8301	0.9299	0.83	0.8899	46099	0.8899	up	up	correct
CHRS.US	Coherus BioSciences Inc	20210623	15.09	15.22	14.48	14.64	786400	14.64	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210623	95.54	95.74	94.33	94.35	629599	93.2976	down	down	correct
CHSCL.US	CHS Inc	20210623	28.55	28.76	28.43	28.6	15347	27.6992	up	up	correct
CHSCM.US	CHS Inc	20210623	28.21	28.25	28.05	28.13	18339	27.2927	down	down	correct
CHSCN.US	CHS Inc	20210623	28.32	28.47	28.24	28.28	8087	27.3889	down	down	correct
CHSCO.US	CHS Inc	20210623	28.15	28.3199	28.15	28.18	9243	27.2199	up	up	correct
CHSCP.US	CHS Inc	20210623	29.42	29.7725	29.42	29.655	5940	28.7033	up	down	incorrect
CHTR.US	Charter Communications Inc	20210623	704.84	707.15	697.11	699.29	735000	699.29	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210623	37.43	38.66	36.96	38.22	99700	38.22	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20210623	10.76	10.82	10.716	10.78	68946	10.2821	up	up	correct
CHX.US	ChampionX Corporation	20210623	27.22	27.88	26.43	26.56	944900	26.56	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20210623	16.13	16.2	16.125	16.17	83207	15.4896	up	up	correct
CIDM.US	Cinedigm Corp	20210623	1.37	1.43	1.37	1.39	3842000	1.39	up	up	correct
CIGI.US	Colliers International Group Inc	20210623	116.63	118.67	116.19	117.57	84260	117.399	up	up	correct
CIH.US	China Index Holdings Limited	20210623	1.91	1.94	1.89	1.91	34200	1.91
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210623	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210623	116.97	117.43	116.53	116.79	287408	115.532	down	down	correct
CIVB.US	Civista Bancshares Inc	20210623	22.69	22.71	22.33	22.46	42026	22.1996	down	down	correct
CIZN.US	Citizens Holding Company	20210623	18.39	19.29	18.16	19.26	36982	18.7522	up	up	correct
CJJD.US	China Jo	20210623	0.97	0.98	0.97	0.97	874200	0.97
CKPT.US	Checkpoint Therapeutics Inc	20210623	2.81	2.9	2.8	2.85	906100	2.85	up	up	correct
CLAR.US	Clarus Corporation	20210623	24.98	25.06	24.35	24.37	190386	24.3282	down	down	correct
CLBK.US	Columbia Financial Inc	20210623	16.88	17.32	16.88	17.2	224200	17.2	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210623	1.56	1.6	1.54	1.57	389200	1.57	up	up	correct
CLBT.US	Cellebrite DI	20210623	9.93	9.95	9.93	9.93	108900	9.93
CLDB.US	Cortland Bancorp	20210623	27.3	28.16	27.3	27.4	342922	27.2492	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210623	28.89	30.4	28.89	30.01	401900	30.01	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210623	3.03	3.14	3.02	3.05	374400	3.05	up	up	correct
CLFD.US	Clearfield Inc	20210623	35.61	36.19	35.44	35.86	84800	35.86	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210623	22.31	23.49	21.09	22.45	182800	22.45	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20210623	4.8	5.03	4.79	4.95	62700	4.95	up	up	correct
CLLS.US	Cellectis S.A	20210623	14.47	14.9	14.47	14.8	130900	14.8	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210623	6.78	7.19	6.78	7.06	92600	7.06	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20210623	11.2	11.35	10.94	11.04	13774600	11.04	down	down	correct
CLNN.US	Clene Inc	20210623	10.86	11.1	10.71	10.86	135000	10.86
CLNNW.US	Clene Inc	20210623	1.215	1.215	1.215	1.215	609	1.215
CLOV.US	Clover Health Investments Corp	20210623	13.95	14.54	13.11	13.83	152247792	13.83	down	down	correct
CLPS.US	CLPS Incorporation	20210623	4.03	4.25	3.99	4.22	192300	4.22	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210623	18.72	19.46	18.62	19.14	250700	19.14	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20210623	1.25	1.25	1.2	1.22	991400	1.22	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210623	9.74	9.74	9.71	9.71	900	9.71	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210623	9.9	9.9	9.9	9.9	1200	9.9
CLRMW.US	Clarim Acquisition Corp	20210623	0.8198	0.8199	0.8093	0.81	8202	0.81	down	down	correct
CLRO.US	ClearOne Inc	20210623	2.36	2.48	2.33	2.48	46900	2.48	up	up	correct
CLSD.US	Clearside Biomedical Inc	20210623	4.515	5.65	4.46	5.38	5997900	5.38	up	up	correct
CLSK.US	CleanSpark Inc	20210623	16.91	17.66	16.32	16.8	1922700	16.8	down	down	correct
CLSN.US	Celsion Corporation	20210623	1.25	1.29	1.21	1.25	1566800	1.25
CLVR.US	Clever Leaves Holdings Inc	20210623	10.12	10.43	10.12	10.4	68200	10.4	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210623	2.06	2.18	2	2.13	47900	2.13	up	up	correct
CLVS.US	Clovis Oncology Inc	20210623	5.9	6.22	5.9	6.17	5200800	6.17	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210623	3.56	3.67	3.52	3.65	109800	3.4559	up	up	correct
CLXT.US	Calyxt Inc	20210623	4.1	4.75	4.1	4.34	768100	4.34	up	down	incorrect
CMAX.US	CareMax Inc	20210623	12.55	12.85	12.25	12.49	53100	12.49	down	up	incorrect
CMAXW.US	CareMax Inc	20210623	4.7	5	4.7	5	9937	5	up	up	correct
CMBM.US	Cambium Networks Corporation	20210623	47.52	49.78	47.06	48.27	336200	48.27	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210623	47.29	47.6613	46.66	47.15	202564	47.0301	down	up	incorrect
CMCSA.US	Comcast Corporation	20210623	57.47	57.8	54.91	55.48	34001672	54.9994	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20210623	9.37	9.5	9.12	9.43	320191	9.2301	up	up	correct
CME.US	CME Group Inc	20210623	215.98	216.27	214.635	214.77	971078	209.9203	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210623	15.51	15.65	15.36	15.47	280500	15.47	down	down	correct
CMII.US	CM Life Sciences II Inc	20210623	12.36	13.88	12.26	12.26	18400	12.26	down	down	correct
CMLS.US	Cumulus Media Inc	20210623	12.84	13.14	12.8	13.14	78900	13.14	up	up	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210623	10.16	10.3	10.02	10.25	6800	10.25	up	up	correct
CMLTU.US	CM Life Sciences III Inc	20210623	10.75	10.9	10.75	10.815	153600	10.815	up	up	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210623	2.81	2.81	2.78	2.8	17120	2.8	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20210623	23.2	24.04	21.5	21.91	834000	21.91	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210623	6.24	6.665	6.21	6.44	80300	6.44	up	down	incorrect
CMPR.US	Cimpress plc	20210623	104.08	106.1675	103.34	104.84	93707	104.84	up	up	correct
CMPS.US	COMPASS Pathways plc	20210623	34.75	34.99	33.22	33.43	702882	33.43	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20210623	5.34	5.45	5.0001	5.0001	6882	5.0001	down	down	correct
CMRX.US	Chimerix Inc	20210623	7.83	7.98	7.715	7.84	353008	7.84	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210623	25.8	26.4405	25.5	26.13	278469	25.8985	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20210623	113.88	114.25	113.88	114	6576	113.6428	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210623	4.09	4.12	4	4.01	274000	4.01	down	down	correct
CNDT.US	Conduent Incorporated	20210623	7.69	7.78	7.61	7.65	636000	7.65	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20210623	1.72	1.83	1.72	1.78	256400	1.78	up	up	correct
CNEY.US	CN Energy Group. Inc	20210623	5.61	5.9	5.455	5.48	31000	5.48	down	up	incorrect
CNFR.US	Conifer Holdings Inc	20210623	2.94	2.95	2.85	2.85	4300	2.85	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210623	24.76	25	24.76	25	591	24.1627	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20210623	14.09	14.09	14.09	14.09	0	14.09
CNOB.US	ConnectOne Bancorp Inc	20210623	26.76	26.99	26.53	26.69	84676	26.4906	down	down	correct
CNRLX.US	CNRLX	20210623	11.59	11.59	11.59	11.59	0	11.59
CNROX.US	CNROX	20210623	10.88	10.88	10.88	10.88	0	10.3086
CNSL.US	Consolidated Communications Holdings Inc	20210623	8.88	8.98	8.74	8.79	323900	8.79	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210623	2.05	2.07	1.99	2	144700	2	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210623	25.2	25.446	23.27	23.79	354100	23.79	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210623	17.9	18.89	17.9	18.48	211581	18.48	up	up	correct
CNTG.US	Centogene N.V	20210623	9.85	10.45	9.85	10.01	551000	10.01	up	up	correct
CNTY.US	Century Casinos Inc	20210623	13.99	14.13	13.8	14.02	157800	14.02	up	up	correct
CNXC.US	Concentrix Corporation	20210623	154.9	158.3	154.9	156.87	353200	156.6572	up	up	correct
CNXN.US	PC Connection Inc	20210623	45.99	46.77	45.98	46.08	49844	45.1523	up	up	correct
COCP.US	Cocrystal Pharma Inc	20210623	1.31	1.35	1.3	1.34	2334600	1.34	up	up	correct
CODA.US	Coda Octopus Group Inc	20210623	8.62	9.25	8.61	9.175	131600	9.175	up	up	correct
CODX.US	Co	20210623	8.33	8.57	8.29	8.49	449300	8.49	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210623	24.33	24.695	23.79	24	40418	23.5274	down	down	correct
COGT.US	Cogent Biosciences Inc	20210623	8.52	8.74	8.22	8.3	211091	8.3	down	down	correct
COHR.US	Coherent Inc	20210623	261.89	264.93	261.52	264.01	203600	264.01	up	up	correct
COHU.US	Cohu Inc	20210623	34.69	34.92	34.52	34.63	437210	34.63	down	down	correct
COIN.US	Coinbase Global Inc	20210623	225.54	230.5231	224.5001	226.01	3394664	226.01	up	up	correct
COKE.US	Coca	20210623	414	414	404.13	405.6	33164	405.0976	down	up	incorrect
COLB.US	Columbia Banking System Inc	20210623	39.89	39.89	39.25	39.3	411523	38.708	down	down	correct
COLI.US	Colicity Inc	20210623	9.79	9.791	9.78	9.78	2200	9.78	down	down	correct
COLIU.US	Colicity Inc	20210623	10.03	10.04	10.025	10.04	3500	10.04	up	up	correct
COLIW.US	Colicity Inc	20210623	1.33	1.42	1.33	1.34	3953	1.34	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20210623	23.15	23.71	22.71	23.66	204700	23.66	up	up	correct
COLM.US	Columbia Sportswear Company	20210623	100.5	100.97	99.7	100.7	194105	100.1995	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20210623	20.77	20.79	20.42	20.5	1731500	20.5	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20210623	2.23	2.35	2.22	2.33	222900	2.33	up	up	correct
COMSW.US	COMSovereign Holding Corp	20210623	1.19	1.2	1.1401	1.1401	5549	1.1401	down	down	correct
CONE.US	CyrusOne Inc	20210623	69.61	70.88	69.19	70.79	1206309	69.8173	up	up	correct
CONN.US	Conn's Inc	20210623	25.92	26.38	25.47	26.18	241700	26.18	up	up	correct
CONX.US	CONX Corp	20210623	9.88	9.92	9.84	9.88	70400	9.88
CONXU.US	CONX Corp	20210623	10.15	10.23	10.15	10.22	32300	10.22	up	up	correct
CONXW.US	CONX Corp	20210623	1.11	1.1899	1.11	1.15	33985	1.15	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210623	10.09	10.1	10.09	10.095	5900	10.095	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20210623	1.2	1.2	1.142	1.18	61400	1.18	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210623	33.56	34.25	33.56	33.81	466600	33.81	up	up	correct
CORE.US	Core	20210623	45.75	45.95	45.22	45.66	245754	45.5229	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210623	22.04	22.48	21.71	22.26	680600	22.26	up	up	correct
COST.US	Costco Wholesale Corporation	20210623	393	393.44	390.59	391.97	1538035	390.6047	down	down	correct
COUP.US	Coupa Software Incorporated	20210623	248.7	253.71	245.264	247.82	971800	247.82	down	up	incorrect
COVA.US	COVA Acquisition Corp	20210623	9.7	9.71	9.69	9.7	5600	9.7
COVAU.US	COVA Acquisition Corp	20210623	10.05	10.11	10.05	10.11	4500	10.11	up	up	correct
COVAW.US	COVA Acquisition Corp	20210623	0.9	0.9112	0.85	0.9	18377	0.9
COWN.US	Cowen Inc	20210623	39.93	44.07	39.93	43.15	1187340	42.9138	up	up	correct
COWNL.US	Cowen Group Inc	20210623	27.81	27.81	27.2556	27.625	2864	26.6534	down	down	correct
CPARU.US	Catalyst Partners Acquisition Corp	20210623	10.1	10.1	10.05	10.09	14300	10.09	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20210623	15.71	15.71	15	15	2200	15	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20210623	3	3.07	3	3.07	12300	3.07	up	up	correct
CPLP.US	Capital Product Partners L.P	20210623	12.8	13.27	12.65	12.76	108577	12.5603	down	down	correct
CPRDX.US	CPRDX	20210623	10.81	10.81	10.81	10.81	0	10.5453
CPREX.US	CPREX	20210623	10.82	10.82	10.82	10.82	0	10.5448
CPRSX.US	CPRSX	20210623	10.82	10.82	10.82	10.82	0	10.5902
CPRT.US	Copart Inc	20210623	131.68	132.6	130.81	131.68	726200	131.68
CPRTX.US	CPRTX	20210623	10.81	10.81	10.81	10.81	0	10.5769
CPRX.US	Catalyst Pharmaceuticals Inc	20210623	5.78	5.89	5.73	5.79	550200	5.79	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20210623	7.82	7.94	7.55	7.67	259800	7.67	down	up	incorrect
CPSI.US	Computer Programs and Systems Inc	20210623	33.23	33.65	32.94	33.24	47000	33.24	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210623	4.41	4.5	4.33	4.43	13100	4.43	up	up	correct
CPTAL.US	Capitala Finance Corp	20210623	25.1999	25.1999	25.05	25.18	4000	24.445	down	down	correct
CPUH.US	UN	20210623	10.01	10.09	10.01	10.08	14490	10.08	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210623	20.82	20.82	20.51	20.71	91200	19.728	down	down	correct
CRAI.US	CRA International Inc	20210623	85.12	87.57	85.12	86.06	46415	85.5474	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210623	1.915	1.99	1.9	1.99	1345600	1.99	up	down	incorrect
CRCT.US	Cricut Inc	20210623	33.59	34.171	32.63	32.82	1850000	32.82	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210623	7.73	7.8	7.26	7.37	697500	7.37	down	down	correct
CRDFX.US	CRDFX	20210623	24.52	24.52	24.52	24.52	0	24.1475
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210623	24.52	24.52	24.52	24.52	0	23.7532
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210623	3.09	3.13	3.02	3.05	72532	3.05	down	down	correct
CRDLX.US	CRDLX	20210623	24.51	24.51	24.51	24.51	0	24.1375
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210623	24.52	24.52	24.52	24.52	0	24.1475
CREDX.US	CREDX	20210623	10.53	10.53	10.53	10.53	0	10.1644
CREG.US	China Recycling Energy Corporation	20210623	8.21	8.75	8.21	8.52	123100	8.52	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210623	6.22	6.35	6.14	6.26	87400	6.26	up	up	correct
CREX.US	Creative Realities Inc	20210623	2.06	2.2	2.06	2.13	192300	2.13	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210623	0.2905	0.3097	0.2903	0.3097	1661	0.3097	up	up	correct
CRIS.US	Curis Inc	20210623	7.5	7.67	7.42	7.6	2119100	7.6	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210623	4.47	4.73	4.43	4.67	114900	4.67	up	up	correct
CRMD.US	CorMedix Inc	20210623	7.6	7.95	7.6	7.9	289200	7.9	up	up	correct
CRMT.US	America's Car	20210623	140.95	142.39	138.35	141.85	42600	141.85	up	up	correct
CRNC.US	Cerence Inc	20210623	111.21	111.51	108.91	109.48	434300	109.48	down	down	correct
CRNT.US	Ceragon Networks Ltd	20210623	3.56	3.66	3.56	3.6	495100	3.6	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210623	20.09	20.695	19.67	20.3	170300	20.3	up	up	correct
CRON.US	Cronos Group Inc	20210623	8.54	8.795	8.52	8.65	1353500	8.65	up	up	correct
CROX.US	Crocs Inc	20210623	111.4	112.85	108.88	111.25	999300	111.25	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210623	129	132.9	128.63	130.68	964400	130.68	up	up	correct
CRSR.US	Corsair Gaming Inc	20210623	32	32.96	31.89	32.52	2641700	32.52	up	up	correct
CRTD.US	Creatd Inc	20210623	3.02	3.14	2.98	3.02	229300	3.02
CRTO.US	Criteo S.A	20210623	38.79	39.79	38.72	38.76	146600	38.76	down	down	correct
CRTX.US	Cortexyme Inc	20210623	56.72	57.8	55.01	57.11	140000	57.11	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20210623	78.7	79.95	78.7	79.14	273100	79.14	up	up	correct
CRVL.US	CorVel Corporation	20210623	129.42	129.78	127.17	128.42	30800	128.42	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210623	2.65	2.81	2.639	2.71	144900	2.71	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20210623	255.31	257.164	249.35	252.9	3504900	252.9	down	down	correct
CRWS.US	Crown Crafts Inc	20210623	7.73	7.775	7.68	7.75	17722	7.2224	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210623	0.74	0.81	0.74	0.76	89900	0.76	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20210623	9.72	9.72	9.72	9.72	1600	9.72
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210623	9.97	9.97	9.97	9.97	100	9.97
CSBR.US	Champions Oncology Inc	20210623	9	9.5	8.75	8.98	59720	8.98	down	down	correct
CSCO.US	Cisco Systems Inc	20210623	53.27	53.29	52.59	52.76	14749810	52.0431	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210623	1.06	1.1	1.04	1.1	2183000	1.1	up	down	incorrect
CSGP.US	CoStar Group Inc	20210623	903.72	905.74	888.735	890.45	236432	89.045	down	down	correct
CSGS.US	CSG Systems International Inc	20210623	46.47	46.65	45.79	45.88	216385	45.423	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20210623	44.25	44.25	42.75	43.89	217100	43.89	down	down	correct
CSIQ.US	Canadian Solar Inc	20210623	38.15	39.31	38.13	38.72	984100	38.72	up	up	correct
CSPI.US	CSP Inc	20210623	11.19	11.9	10.96	11.44	10500	11.44	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20210623	17.77	17.95	17.77	17.89	134310	17.2188	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210623	40.12	43.24	38.425	38.99	210600	38.99	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210623	26.348	26.5	26.348	26.5	5800	25.3167	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210623	28.6299	28.6299	27.8	27.89	8509	26.4935	down	down	correct
CSTE.US	Caesarstone Ltd	20210623	15.07	15.1	14.63	14.65	82600	14.5313	down	down	correct
CSTL.US	Castle Biosciences Inc	20210623	75.6	76.577	74.36	74.68	238700	74.68	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20210623	20.94	21.21	20.79	20.84	64820	20.7253	down	down	correct
CSWC.US	Capital Southwest Corporation	20210623	25.15	25.355	25.015	25.09	107327	23.6952	down	down	correct
CSWI.US	CSW Industrials Inc	20210623	117.53	119.4	115.83	116.25	60888	115.9691	down	down	correct
CSX.US	CSX Corporation	20210623	95.05	95.2999	94.51	94.66	3497768	31.3827	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210623	9.75	9.75	9.72	9.73	4200	9.73	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210623	10.01	10.02	9.97	10	4900	10	down	up	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20210623	0.93	0.93	0.89	0.89	4400	0.89	down	down	correct
CTAS.US	Cintas Corporation	20210623	372.8	378.5	370.9251	375.78	649550	374.0442	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210623	40.88	40.93	40.3187	40.55	59113	39.7813	down	down	correct
CTG.US	Computer Task Group Incorporated	20210623	9.57	9.65	9.43	9.56	21600	9.56	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210623	2.79	2.99	2.79	2.9	213000	2.9	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20210623	1.82	1.89	1.8	1.83	87300	1.83	up	up	correct
CTIC.US	CTI BioPharma Corp	20210623	2.29	2.33	2.29	2.33	356600	2.33	up	down	incorrect
CTLP.US	Cantaloupe Inc	20210623	12.42	12.77	12.35	12.53	406638	12.53	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20210623	6.91	7	6.635	6.68	854300	6.68	down	down	correct
CTRE.US	CareTrust REIT Inc	20210623	23.23	23.4	23.08	23.22	689156	22.399	down	down	correct
CTRM.US	Castor Maritime Inc	20210623	2.8	2.85	2.73	2.77	3522100	2.77	down	down	correct
CTRN.US	Citi Trends Inc	20210623	81.66	84.63	81.21	83.61	200300	83.61	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210623	69.4	69.77	69.07	69.11	3005636	68.6895	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20210623	7.74	7.77	7.55	7.77	169800	7.77	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210623	4.03	4.23	3.77	3.98	14378200	3.98	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210623	2.33	2.33	1.86	1.97	12242	1.97	down	down	correct
CTXS.US	Citrix Systems Inc	20210623	114.68	114.82	112.98	113.34	1227086	112.4192	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210623	6.3694	6.4637	6.2559	6.3074	62176	5.5847	down	down	correct
CUE.US	Cue Biopharma Inc	20210623	12.51	12.9	12.08	12.83	257300	12.83	up	up	correct
CUEN.US	Cuentas Inc	20210623	2.11	2.2	2.07	2.19	58400	2.19	up	up	correct
CUENW.US	Cuentas Inc	20210623	0.385	0.4998	0.38	0.4998	6460	0.4998	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210623	33.3	33.3	33.3	33.3	1000	33.3
CURI.US	CuriosityStream Inc	20210623	13.406	14.18	13.406	14.02	424300	14.02	up	up	correct
CURIW.US	CuriosityStream Inc	20210623	5	5	4.61	4.8	9254	4.8	down	down	correct
CUTR.US	Cutera Inc	20210623	46.66	47.12	45.94	46.44	129600	46.44	down	down	correct
CVAC.US	CureVac N.V	20210623	57.01	58.1	54.99	56.91	1470300	56.91	down	down	correct
CVBF.US	CVB Financial Corp	20210623	21.4	21.41	21.02	21.05	566216	20.5129	down	down	correct
CVCO.US	Cavco Industries Inc	20210623	220.79	220.79	216.6	218.02	29400	218.02	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20210623	19.77	20.16	19.56	19.63	100471	19.4166	down	down	correct
CVET.US	Covetrus Inc	20210623	26.59	27.16	26.54	26.81	504700	26.81	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210623	11.18	11.34	11.09	11.12	544900	11.12	down	up	incorrect
CVGW.US	Calavo Growers Inc	20210623	63.96	64.46	63.4	63.66	106092	61.9153	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210623	20.75	20.89	20.3	20.61	98500	20.61	down	up	incorrect
CVLT.US	Commvault Systems Inc	20210623	81	81	79.79	80.41	285700	80.41	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20210623	19.89	20.0807	19.77	19.8	59080	19.551	down	down	correct
CVV.US	CVD Equipment Corporation	20210623	4.21	4.32	4.19	4.24	31100	4.24	up	down	incorrect
CWBR.US	CohBar Inc	20210623	1.16	1.22	1.16	1.22	626300	1.22	up	down	incorrect
CWCO.US	Consolidated Water Co. Ltd	20210623	12.36	12.61	12.18	12.39	101478	12.2102	up	up	correct
CWST.US	Casella Waste Systems Inc	20210623	64.15	64.66	63.31	64.07	133700	64.07	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210623	0.58	0.59	0.57	0.59	109600	0.59	up	down	incorrect
CXDO.US	Crexendo Inc	20210623	5.44	6	5.44	5.94	46900	5.94	up	up	correct
CYAD.US	Celyad Oncology SA	20210623	5.31	5.347	5.2	5.3	18100	5.3	down	down	correct
CYAN.US	Cyanotech Corporation	20210623	2.78	2.92	2.78	2.84	19000	2.84	up	up	correct
CYBE.US	CyberOptics Corporation	20210623	34.27	36.49	34.07	36.41	106142	36.41	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20210623	137.16	137.64	134.5	136.06	258900	136.06	down	up	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20210623	6.24	6.51	6.24	6.5	42300	6.5	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20210623	9.38	9.8	9.38	9.8	205	9.4696	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20210623	3.7	3.88	3.665	3.76	920400	3.76	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20210623	0.0046	0.0046	0.0046	0.0046	3000	0.0046
CYRN.US	Cyren Ltd	20210623	0.7	0.72	0.69	0.7	492300	0.7
CYRX.US	Cryoport Inc	20210623	66.03	66.91	65.02	65.41	766600	65.41	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210623	17.51	17.63	16.3	16.8	118100	16.8	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20210623	9.85	10.67	9.7426	10.67	263012	10.67	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210623	4.93	5.49	4.93	5.4	1200	5.4	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210623	22.15	22.42	21.93	22.31	449200	22.31	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20210623	3.39	3.56	3.38	3.51	489031	3.51	up	down	incorrect
CYXT.US	Cyxtera Technologies Inc	20210623	10	10.05	10	10.03	631470	10.03	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210623	1.9	2	1.9	1.95	8184	1.95	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210623	25.22	25.29	25.07	25.27	43771	24.7178	up	up	correct
CZR.US	Caesars Entertainment Inc	20210623	104.4	105.75	102.05	103.22	2507594	103.22	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210623	13.66	13.93	13.61	13.7	11300	13.7	up	up	correct
DADA.US	Dada Nexus Limited	20210623	29.78	30.6	29.78	30	823200	30	up	up	correct
DAKT.US	Daktronics Inc	20210623	6.56	6.66	6.54	6.57	110300	6.57	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210623	7.39	7.49	7.26	7.48	30986	7.2659	up	up	correct
DARE.US	Daré Bioscience Inc	20210623	1.45	1.54	1.4	1.46	3396100	1.46	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210623	20.81	22.6282	19.99	20.23	34318	20.23	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210623	10.14	10.14	10.08	10.14	8000	10.14
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210623	10.85	10.85	10.85	10.85	1000	10.85
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210623	1.48	1.55	1.47	1.55	57557	1.55	up	up	correct
DBGI.US	Digital Brands Group Inc	20210623	3.91	4.09	3.55	4.09	2745200	4.09	up	up	correct
DBGIW.US	Digital Brands Group Inc	20210623	0.9101	0.9499	0.8001	0.949	66702	0.949	up	down	incorrect
DBTX.US	Decibel Therapeutics Inc	20210623	8.12	8.39	7.75	8.06	99700	8.06	down	up	incorrect
DBVT.US	DBV Technologies S.A	20210623	5.76	5.81	5.72	5.76	34700	5.76
DBX.US	Dropbox Inc	20210623	29.51	30.05	29.5	29.76	2746100	29.76	up	up	correct
DCBO.US	Docebo Inc	20210623	56.5	56.72	55.67	56.59	36500	56.59	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210623	34	34.58	33.7	34.2	174109	33.7081	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210623	25.725	25.85	25.621	25.8	4700	25.1305	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210623	35.7	36.35	35.605	35.86	396200	35.86	up	up	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210623	10.57	10.62	10.46	10.53	1366100	10.53	down	down	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210623	11.41	11.5	11.35	11.45	12800	11.45	up	up	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210623	2.84	2.85	2.65	2.69	72300	2.69	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210623	9.88	9.89	9.855	9.86	104506	9.86	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210623	10.32	10.32	10.27	10.27	1400	10.27	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210623	1.25	1.33	1.25	1.275	150798	1.275	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210623	40.68	40.96	38.89	39.95	852883	39.95	down	up	incorrect
DCTH.US	Delcath Systems Inc	20210623	10.08	10.5599	10.08	10.46	31080	10.46	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210623	10	10	9.95	9.95	99840	9.95	down	down	correct
DDOG.US	Datadog Inc	20210623	104.74	106.54	104.44	106.53	2399200	106.53	up	up	correct
DENN.US	Denny's Corporation	20210623	16.88	17.08	16.67	16.88	450500	16.88
DFFN.US	Diffusion Pharmaceuticals Inc	20210623	0.7	0.82	0.7	0.82	2410000	0.82	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20210623	24.63	24.757	23.9	24.03	182300	24.03	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210623	10	10	9.98	10	1500	10
DFPHU.US	DFP Healthcare Acquisitions Corp	20210623	10.31	10.31	10.31	10.31	0	10.31
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210623	1.44	1.47	1.32	1.33	703607	1.33	down	down	correct
DGICA.US	Donegal Group Inc	20210623	15	15.22	14.93	15.02	43828	14.697	up	up	correct
DGII.US	Digi International Inc	20210623	19.37	19.67	19.35	19.49	123000	19.49	up	down	incorrect
DGLY.US	Digital Ally Inc	20210623	1.8	1.86	1.8	1.84	1167400	1.84	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210623	10.325	10.35	10.3	10.34	28900	10.34	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210623	10.03	10.03	10.03	10.03	700	10.03
DHBC.US	DHB Capital Corp	20210623	9.71	9.71	9.71	9.71	0	9.71
DHBCU.US	DHB Capital Corp	20210623	9.955	9.955	9.95	9.95	2100	9.95	down	down	correct
DHBCW.US	DHB Capital Corp	20210623	0.74	0.74	0.74	0.74	2696	0.74
DHC.US	Diversified Healthcare Trust	20210623	4.04	4.12	4.02	4.06	1269457	4.0495	up	up	correct
DHCA.US	DHC Acquisition Corp	20210623	9.72	9.72	9.7	9.7	11900	9.7	down	down	correct
DHCAU.US	DHC Acquisition Corp	20210623	9.96	9.96	9.96	9.96	0	9.96
DHCAW.US	DHC Acquisition Corp	20210623	1.03	1.03	0.9077	0.9288	13352	0.9288	down	down	correct
DHCNI.US	DHCNI	20210623	23.96	24.04	23.96	24.04	16000	23.3573	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210623	25.0472	25.05	25.01	25.0409	9466	25.0409	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20210623	9.77	9.77	9.71	9.71	13800	9.71	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210623	9.97	9.97	9.94	9.95	11700	9.95	down	down	correct
DHHCW.US	DiamondHead Holdings Corp	20210623	1.01	1.05	0.96	1	3532	1	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20210623	169.11	170.44	169	169	9687	168.0783	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210623	26.38	27.89	25.38	26.94	93900	26.94	up	up	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20210623	9.979	10.02	9.957	10.02	26100	10.02	up	up	correct
DIOD.US	Diodes Incorporated	20210623	76.39	77.32	76.29	76.37	237000	76.37	down	up	incorrect
DISA.US	Disruptive Acquisition Corporation I	20210623	9.7	9.7	9.7	9.7	0	9.7
DISAU.US	Disruptive Acquisition Corporation I	20210623	9.94	9.946	9.94	9.946	2000	9.946	up	up	correct
DISAW.US	Disruptive Acquisition Corporation I	20210623	0.9359	0.98	0.85	0.85	84252	0.85	down	down	correct
DISCA.US	Discovery Inc	20210623	29.34	30.07	29.34	29.51	9244431	29.51	up	up	correct
DISCB.US	Discovery Inc	20210623	65.51	69.34	65.51	69.34	2500	69.34	up	up	correct
DISCK.US	Discovery Inc	20210623	27.8	28.3	27.73	27.81	2415780	27.81	up	up	correct
DISH.US	DISH Network Corporation	20210623	40.91	41.06	40.38	40.45	1479749	40.45	down	down	correct
DJCO.US	Daily Journal Corporation	20210623	336.8	336.8	336.8	336.8	1200	336.8
DKDCU.US	Data Knights Acquisition Corp	20210623	10.2	10.2	10.2	10.2	5000	10.2
DKNG.US	DraftKings Inc	20210623	50.56	51.17	50.07	50.53	11443400	50.53	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210623	9.71	9.71	9.68	9.68	12600	9.68	down	up	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20210623	10.02	10.03	10.01	10.03	12200	10.03	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210623	0.7901	0.7901	0.7501	0.76	19002	0.76	down	down	correct
DLHC.US	DLH Holdings Corp	20210623	11.49	11.72	11.36	11.5	4800	11.5	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20210623	40.5	45.98	40.5	45.07	939200	45.07	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210623	8.7	9.4	8.63	9.33	782400	9.33	up	up	correct
DLTH.US	Duluth Holdings Inc	20210623	16.2	16.92	15.84	16.72	133700	16.72	up	up	correct
DLTR.US	Dollar Tree Inc	20210623	101.23	101.91	100.44	101.49	2058000	101.49	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210623	7.08	7.47	7.08	7.23	114800	7.23	up	up	correct
DMLP.US	Dorchester Minerals L.P	20210623	16.52	16.7399	16.51	16.55	23185	15.695	up	up	correct
DMRC.US	Digimarc Corporation	20210623	32.15	33.68	32	33.63	63800	33.63	up	up	correct
DMTK.US	DermTech Inc	20210623	43.5	47.4	43	45.77	1275600	45.77	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20210623	20.9	21.09	19.61	20.25	384100	20.25	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210623	69.39	71.5	69.39	71.03	444400	71.03	up	up	correct
DOCU.US	DocuSign Inc	20210623	276.767	279.9	273.03	274.8	2691200	274.8	down	down	correct
DOGZ.US	Dogness (International) Corporation	20210623	2.05	2.1	2.01	2.1	680800	2.1	up	down	incorrect
DOMO.US	Domo Inc	20210623	78.28	82.17	78.03	81.82	491000	81.82	up	down	incorrect
DOOO.US	BRP Inc	20210623	77.75	77.92	76.11	77.54	158912	77.3527	down	down	correct
DORM.US	Dorman Products Inc	20210623	100.83	100.93	98.39	98.51	158800	98.51	down	down	correct
DOX.US	Amdocs Limited	20210623	78.76	79.12	77.62	77.82	653049	76.7277	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210623	7.75	8.2	7.74	7.88	1433400	7.88	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20210623	7.7	7.9	7.45	7.775	62960	7.775	up	up	correct
DRIO.US	DarioHealth Corp	20210623	20.22	21.99	20.22	21.79	206600	21.79	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210623	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210623	37.5	37.99	36.75	37.04	495300	37.04	down	down	correct
DRRX.US	DURECT Corporation	20210623	1.7	1.72	1.67	1.68	534200	1.68	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210623	3.79	3.84	3.6	3.75	157200	3.75	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210623	29.63	29.77	29.3	29.43	182503	29.43	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210623	9.73	9.73	9.69	9.7	54000	9.7	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210623	10.17	10.25	10.15	10.15	9700	10.15	down	up	incorrect
DSACW.US	Duddell Street Acquisition Corp	20210623	0.95	1.03	0.95	1.03	5833	1.03	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210623	17.44	17.675	16.86	17.11	465100	17.11	down	down	correct
DSGN.US	Design Therapeutics Inc	20210623	23.01	23.8	21.05	22.8	148500	22.8	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210623	66.97	67.73	66.56	67.2	81800	67.2	up	up	correct
DSKE.US	Daseke Inc	20210623	6.69	6.84	6.63	6.75	525300	6.75	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210623	0.1498	0.1498	0.111	0.1152	127234	0.1152	down	up	incorrect
DSP.US	Viant Technology Inc	20210623	29	29.97	28.8865	29.49	145298	29.49	up	up	correct
DSPG.US	DSP Group Inc	20210623	14.82	14.82	14.44	14.49	123000	14.49	down	down	correct
DSWL.US	Deswell Industries Inc	20210623	5.14	5.5999	5.12	5.55	134729	5.3154	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210623	4.55	4.78	4.5	4.58	129200	4.58	up	up	correct
DTIL.US	Precision BioSciences Inc	20210623	10.72	10.98	10.54	10.7	580900	10.7	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20210623	9.78	9.78	9.77	9.77	300	9.77	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210623	9.96	9.96	9.96	9.96	0	9.96
DTOCW.US	Digital Transformation Opportunities Corp	20210623	0.85	0.85	0.85	0.85	1879	0.85
DTSS.US	Datasea Inc	20210623	2.47	2.47	2.34	2.45	23400	2.45	down	down	correct
DTST.US	Data Storage Corporation	20210623	5.1	5.5	5	5.33	86700	5.33	up	up	correct
DTSTW.US	Data Storage Corporation	20210623	1.01	1.09	0.97	1.09	3683	1.09	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210623	9.77	9.78	9.76	9.78	5800	9.78	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210623	10.085	10.1	10	10	2100	10	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20210623	0.73	0.7693	0.71	0.7693	4580	0.7693	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210623	2.88	2.98	2.88	2.98	59600	2.98	up	up	correct
DUOT.US	Duos Technologies Group Inc	20210623	10.05	10.05	9.916	9.93	3100	9.93	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20210623	8.9	9.28	8.85	9.25	2003900	9.25	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210623	3.6	3.6	3.6	3.6	200	3.6
DWSN.US	Dawson Geophysical Company	20210623	2.58	2.74	2.58	2.74	18300	2.74	up	up	correct
DXCM.US	DexCom Inc	20210623	427.85	433.1	423.26	431.72	595600	431.72	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210623	3.35	3.4	3.2	3.33	210800	3.33	down	down	correct
DXPE.US	DXP Enterprises Inc	20210623	31.1	31.87	30.9	31.23	63100	31.23	up	up	correct
DXYN.US	The Dixie Group Inc	20210623	2.7	2.71	2.58	2.71	50100	2.71	up	down	incorrect
DYAI.US	Dyadic International Inc	20210623	3.44	3.53	3.43	3.46	163100	3.46	up	up	correct
DYN.US	Dyne Therapeutics Inc	20210623	20.65	21.7	20.65	21.36	233107	21.36	up	down	incorrect
DYNS.US	Dynamics Special Purpose Corp	20210623	9.94	10	9.91	9.94	6000	9.94
DYNT.US	Dynatronics Corporation	20210623	1.17	1.24	1.17	1.22	67600	1.22	up	up	correct
DZSI.US	DZS Inc	20210623	22.38	22.43	21.3	21.53	116600	21.53	down	up	incorrect
EA.US	Electronic Arts Inc	20210623	140.92	141.67	138.23	138.62	1730136	138.2692	down	down	correct
EACPU.US	Edify Acquisition Corp	20210623	9.955	9.955	9.955	9.955	0	9.955
EACPW.US	Edify Acquisition Corp	20210623	0.66	0.66	0.6597	0.6597	801	0.6597	down	down	correct
EAR.US	Eargo Inc	20210623	37.59	38.45	36.86	37.94	291200	37.94	up	up	correct
EAST.US	Eastside Distilling Inc	20210623	2.91	3.03	2.91	3	106600	3	up	down	incorrect
EBAC.US	European Biotech Acquisition Corp	20210623	9.77	9.77	9.71	9.71	7600	9.71	down	down	correct
EBACU.US	European Biotech Acquisition Corp	20210623	10	10	10	10	10000	10
EBACW.US	European Biotech Acquisition Corp	20210623	0.79	0.9	0.77	0.86	9804	0.86	up	up	correct
EBAY.US	eBay Inc	20210623	65.02	65.93	64.89	65.3	4462058	64.9822	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210623	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210623	21.35	21.35	20.97	20.97	683300	20.7987	down	down	correct
EBET.US	Esports Technologies Inc	20210623	21.38	21.38	20.575	21.34	78100	21.34	down	down	correct
EBIX.US	Ebix Inc	20210623	34.05	35.435	34	35.25	264022	35.0756	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210623	23.81	23.81	22.78	23.03	66133	22.7736	down	down	correct
EBON.US	Ebang International Holdings Inc	20210623	3.2	3.317	3.1	3.1	5214600	3.1	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210623	21.02	21.13	20.88	20.96	259340	20.8531	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210623	33.43	33.62	33.27	33.27	7819	32.944	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210623	31.53	32.13	31	31.55	261500	31.55	up	up	correct
ECOL.US	US Ecology Inc	20210623	38.66	38.66	37.28	37.64	120916	37.64	down	down	correct
ECOR.US	electroCore Inc	20210623	1.65	1.72	1.64	1.7	506300	1.7	up	up	correct
ECPG.US	Encore Capital Group Inc	20210623	48.08	48.3	47.72	47.8	110800	47.8	down	up	incorrect
EDAP.US	EDAP TMS S.A	20210623	6.97	7.11	6.9	7.05	59100	7.05	up	up	correct
EDIT.US	Editas Medicine Inc	20210623	36.41	38.24	36.36	37.82	1179200	37.82	up	up	correct
EDRY.US	EuroDry Ltd	20210623	28.72	29.8	28.72	29.61	96700	29.61	up	up	correct
EDSA.US	Edesa Biotech Inc	20210623	5.28	5.51	5.28	5.42	79300	5.42	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210623	2.09	2.19	2.05	2.12	435600	2.12	up	up	correct
EDUC.US	Educational Development Corporation	20210623	13.35	13.7941	13.21	13.57	57749	13.2911	up	up	correct
EEFT.US	Euronet Worldwide Inc	20210623	144.24	144.73	142	143.42	263200	143.42	down	down	correct
EEIQ.US	Elite Education Group International Limited	20210623	4.93	5.155	4.8185	4.95	421367	4.95	up	up	correct
EFOI.US	Energy Focus Inc	20210623	3.865	4.199	3.845	4.08	227310	4.08	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210623	47.64	47.79	47.19	47.25	118898	46.8474	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20210623	9.9	9.9	9.89	9.8901	19618	9.8901	down	down	correct
EGAN.US	eGain Corporation	20210623	10.87	11.22	10.83	11.08	203400	11.08	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210623	55.91	56.49	55.6	55.87	177824	55.1329	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210623	53.2	53.97	52.07	53.1	100565	50.443	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210623	5.6056	5.86	5.38	5.75	804815	5.75	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210623	42.62	43.35	40.76	41.1	109000	41.1	down	down	correct
EH.US	EHang Holdings Limited	20210623	40.1	42	39.15	40.39	2231600	40.39	up	up	correct
EHTH.US	eHealth Inc	20210623	61.39	61.96	60.93	61.48	208300	61.48	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20210623	7.97	8.1	7.93	8.09	157600	8.09	up	down	incorrect
EIOAX.US	EIOAX	20210623	9.84	9.84	9.84	9.84	0	9.6456
EIOMX.US	EIOMX	20210623	9.75	9.75	9.75	9.75	0	9.5097
EJFA.US	EJF Acquisition Corp	20210623	9.69	9.69	9.69	9.69	2400	9.69
EJFAU.US	EJF Acquisition Corp	20210623	9.95	9.96	9.92	9.96	5600	9.96	up	up	correct
EJH.US	E	20210623	34.15	35.15	30.5	32.5	81935	32.5	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210623	5.17	5.35	5.15	5.29	59000	5.29	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210623	7.65	7.88	7.65	7.84	38600	7.84	up	up	correct
ELMS.US	Forum Merger III Corp	20210623	9.95	10.88	9.86	10.18	1776196	10.18	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210623	11	11.52	11	11.05	6100	11.05	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210623	1.99	1.99	1.88	1.94	1266896	1.94	down	down	correct
ELSE.US	Electro	20210623	4.6	4.71	4.6	4.66	6500	4.66	up	down	incorrect
ELTK.US	Eltek Ltd	20210623	5.85	6.05	5.82	5.82	13500	5.82	down	down	correct
ELYS.US	Elys Game Technology Corp	20210623	4.51	4.54	4.27	4.32	171200	4.32	down	up	incorrect
EM.US	Smart Share Global Limited	20210623	6.2	6.29	6.18	6.18	29716	6.18	down	down	correct
EMCF.US	Emclaire Financial Corp	20210623	28.06	29	28.06	28.75	3564	28.1514	up	up	correct
EMKR.US	EMCORE Corporation	20210623	10.75	10.76	10.26	10.28	641200	10.28	down	down	correct
EML.US	The Eastern Company	20210623	31.08	31.565	30.81	31.18	32863	30.9284	up	up	correct
ENDP.US	Endo International plc	20210623	4.77	4.89	4.64	4.73	3990600	4.73	down	up	incorrect
ENFA.US	890 5th Avenue Partners Inc	20210623	9.79	9.85	9.7	9.78	147400	9.78	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210623	10.07	10.08	10.07	10.075	4900	10.075	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210623	0.9955	1	0.951	1	12437	1	up	up	correct
ENG.US	ENGlobal Corporation	20210623	3.32	3.48	3.15	3.33	2616300	3.33	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210623	1.02	1.102	1.01	1.1	14100	1.1	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20210623	9.4	9.41	9.05	9.22	43200	9.22	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210623	9.78	9.78	9.78	9.78	0	9.78
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210623	10.05	10.05	9.99	9.99	1400	9.99	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210623	1.05	1.06	1.03	1.06	45889	1.06	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210623	5.56	5.676	5.25	5.37	677300	5.37	down	down	correct
ENPH.US	Enphase Energy Inc	20210623	167.45	171.7	167.17	170.24	2386100	170.24	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210623	14	14	13.65	13.9	971	13.9	down	down	correct
ENSG.US	The Ensign Group Inc	20210623	85.49	85.9	84.85	85.25	170052	85.0855	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210623	47.01	48.535	46.84	47.82	171000	47.82	up	up	correct
ENTG.US	Entegris Inc	20210623	120.71	122.9	118.22	118.57	770467	118.4205	down	down	correct
ENTX.US	Entera Bio Ltd	20210623	7.21	8.68	6.152	6.5	161954100	6.5	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210623	1.3	1.9	0.94	0.9545	1562923	0.9545	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210623	2.15	2.269	2.128	2.19	606200	2.19	up	down	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20210623	10.28	10.3	10.26	10.26	6500	10.26	down	up	incorrect
ENVIW.US	Environmental Impact Acquisition Corp	20210623	1.05	1.08	1.04	1.04	10195	1.04	down	down	correct
EOLS.US	Evolus Inc	20210623	13.79	14.3	13.6	13.96	497400	13.96	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210623	18.38	18.705	17.87	17.93	504700	17.93	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210623	7.6	7.6	7.05	7.25	47300	7.25	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210623	37.54	37.55	37.09	37.2	212200	37.2	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210623	9.69	9.72	9.69	9.7	12800	9.7	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210623	10.03	10.07	10.03	10.06	7600	10.06	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210623	1.0501	1.06	1.05	1.05	2354	1.05	down	down	correct
EPIX.US	ESSA Pharma Inc	20210623	27.26	27.9	27.15	27.35	60500	27.35	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210623	4.64	4.9	4.64	4.8	39400	4.8	up	up	correct
EPZM.US	Epizyme Inc	20210623	8.99	9.21	8.88	9.04	577200	9.04	up	up	correct
EQ.US	Equillium Inc	20210623	5.95	5.98	5.84	5.98	85100	5.98	up	up	correct
EQBK.US	Equity Bancshares Inc	20210623	31.56	31.66	31.11	31.42	42098	31.2731	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20210623	821.62	824.72	792.03	803.56	909430	797.8771	down	down	correct
EQOS.US	Diginex Limited	20210623	6.27	6.59	6.17	6.23	420600	6.23	down	down	correct
ERES.US	East Resources Acquisition Company	20210623	9.77	9.82	9.77	9.82	34100	9.82	up	up	correct
ERESU.US	East Resources Acquisition Company	20210623	10.19	10.28	10.19	10.267	700	10.267	up	up	correct
ERESW.US	East Resources Acquisition Company	20210623	0.905	1.09	0.88	0.9102	1191341	0.9102	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210623	12.54	12.59	12.4	12.42	5241617	12.2902	down	down	correct
ERIE.US	Erie Indemnity Company	20210623	190.2	191.4	189.965	190.14	48224	188.0541	down	down	correct
ERII.US	Energy Recovery Inc	20210623	20.95	21.24	20.86	21.02	200900	21.02	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210623	4.975	5.08	4.51	4.51	29800	4.51	down	down	correct
ESBK.US	Elmira Savings Bank	20210623	14.15	14.15	14.15	14.15	1022	13.9107
ESCA.US	Escalade Incorporated	20210623	23.18	23.325	22.86	22.94	27184	22.6052	down	down	correct
ESEA.US	Euroseas Ltd	20210623	25.62	25.73	23.67	24.02	99200	24.02	down	down	correct
ESGR.US	Enstar Group Limited	20210623	238.56	242.88	237.8	240.45	37100	240.45	up	up	correct
ESGRO.US	Enstar Group Limited	20210623	27.55	27.55	27.55	27.55	427	26.6774
ESGRP.US	Enstar Group Limited	20210623	29.59	29.79	29.55	29.76	6631	28.8848	up	up	correct
ESLT.US	Elbit Systems Ltd	20210623	133.4	135.08	133.21	133.58	38411	132.8002	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20210623	23.31	23.5677	21.9	22.24	482363	22.24	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210623	26.019	26.019	23.9	24.04	40600	24.04	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210623	16.01	16.18	15.9	15.99	73702	15.7638	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20210623	10.09	10.094	10.09	10.09	39600	10.09
ESSCR.US	East Stone Acquisition Corporation	20210623	0.3701	0.3791	0.36	0.36	1041	0.36	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210623	10.36	10.36	10.36	10.36	200	10.36
ESSCW.US	East Stone Acquisition Corporation	20210623	0.225	0.24	0.225	0.2291	45824	0.2291	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210623	78.23	83	78.23	81.91	141100	81.91	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210623	11.55	11.72	11.55	11.66	281251	11.5196	up	up	correct
ET.US	PE	20210623	25.07	25.0899	25.03	25.06	94128	25.06	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210623	9.76	9.78	9.75	9.76	90100	9.76
ETACU.US	E.Merge Technology Acquisition Corp	20210623	10.05	10.05	10.05	10.05	800	10.05
ETACW.US	E.Merge Technology Acquisition Corp	20210623	0.91	0.9925	0.87	0.9694	128935	0.9694	up	up	correct
ETNB.US	89bio Inc	20210623	18.42	18.9	18	18.67	64500	18.67	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20210623	5.84	6.1	5.72	5.91	410300	5.91	up	up	correct
ETSY.US	Etsy Inc	20210623	179.11	182.21	178.12	179.45	2934800	179.45	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20210623	2.68	2.7	2.61	2.68	313300	2.68
EUCR.US	Eucrates Biomedical Acquisition Corp	20210623	9.83	9.83	9.83	9.83	0	9.83
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210623	10	10.11	10	10.11	600	10.11	up	up	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210623	0.88	0.88	0.88	0.88	200	0.88
EUSG.US	European Sustainable Growth Acquisition Corp	20210623	9.7	9.74	9.69	9.74	8600	9.74	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210623	10.11	10.115	10.1	10.11	4900	10.11
EUSGW.US	European Sustainable Growth Acquisition Corp	20210623	0.85	0.859	0.75	0.8589	2464	0.8589	up	up	correct
EVBG.US	Everbridge Inc	20210623	132.03	133	129.005	130.62	426600	130.62	down	up	incorrect
EVER.US	EverQuote Inc	20210623	34.6	34.75	33.59	34.23	157900	34.23	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20210623	1.15	1.19	1.14	1.19	5887200	1.19	up	up	correct
EVGN.US	Evogene Ltd	20210623	3.47	3.58	3.44	3.51	195700	3.51	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210623	14.24	15.13	14.15	14.83	962435	14.83	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20210623	3.6	4.08	3.6	4.05	162164	4.05	up	down	incorrect
EVK.US	Ever	20210623	3.125	3.3	3.0854	3.21	329611	3.21	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210623	16.89	17.125	15.725	15.75	181900	15.75	down	up	incorrect
EVLV.US	Newhold Investment Corp	20210623	9.97	9.99	9.965	9.98	17210	9.98	up	up	correct
EVOJ.US	Evo Acquisition Corp	20210623	9.7	9.7	9.7	9.7	200	9.7
EVOJU.US	Evo Acquisition Corp	20210623	10.01	10.01	10.01	10.01	2800	10.01
EVOK.US	Evoke Pharma Inc	20210623	1.427	1.427	1.34	1.41	128600	1.41	down	up	incorrect
EVOL.US	Evolving Systems Inc	20210623	2.14	2.29	2.13	2.2	62000	2.2	up	up	correct
EVOP.US	EVO Payments Inc	20210623	29.02	29.44	28.91	29.41	214600	29.41	up	up	correct
EWBC.US	East West Bancorp Inc	20210623	70.21	71.68	70.21	71.49	1620086	70.8703	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210623	26.41	27.025	25.17	25.52	351698	25.52	down	down	correct
EXAS.US	Exact Sciences Corporation	20210623	127.91	131.66	127.5	130.97	1194600	130.97	up	up	correct
EXC.US	Exelon Corporation	20210623	44.28	44.32	43.82	44.15	4183428	43.492	down	down	correct
EXEL.US	Exelixis Inc	20210623	22.9	22.95	22.16	22.22	1392900	22.22	down	down	correct
EXLS.US	ExlService Holdings Inc	20210623	106.57	107.06	105.52	105.79	130800	105.79	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20210623	126.14	126.24	124.62	125.13	692113	124.5575	down	down	correct
EXPE.US	Expedia Group Inc	20210623	166.68	170.03	166.25	168.95	1243000	168.95	up	up	correct
EXPI.US	eXp World Holdings Inc	20210623	35.79	39.3999	35.76	38.33	2140906	38.2648	up	up	correct
EXPO.US	Exponent Inc	20210623	88.15	88.65	87.58	88.18	166280	87.8724	up	up	correct
EXTR.US	Extreme Networks Inc	20210623	10.97	11.09	10.87	10.92	587100	10.92	down	up	incorrect
EYE.US	National Vision Holdings Inc	20210623	49.53	50.94	49.19	50.54	859900	50.54	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210623	4.62	4.65	4.5	4.53	22000	4.53	down	down	correct
EYEN.US	Eyenovia Inc	20210623	5.36	5.43	5.3	5.42	54600	5.42	up	up	correct
EYES.US	Second Sight Medical Products Inc	20210623	5.28	5.37	5.05	5.15	11145000	5.15	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210623	1.2	1.23	0.9	1.1001	36613	1.1001	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210623	9.36	9.6	9.23	9.6	110800	9.6	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210623	3.83	3.95	3.83	3.86	129600	3.86	up	up	correct
EZPW.US	EZCORP Inc	20210623	6.72	6.82	6.71	6.73	272800	6.73	up	up	correct
FA.US	First Advantage Corporation Common Stock	20210623	19.85	20.5	18.76	19.7	8490619	19.7	down	down	correct
FAMI.US	Farmmi Inc	20210623	0.47	0.49	0.46	0.48	16037500	0.48	up	down	incorrect
FANG.US	Diamondback Energy Inc	20210623	92.36	95.78	91.81	91.91	2321776	90.9857	down	down	correct
FANH.US	Fanhua Inc	20210623	14.93	14.9964	14.37	14.59	178773	14.0774	down	down	correct
FARM.US	Farmer Bros. Co	20210623	11.11	11.39	10.91	11.05	253700	11.05	down	down	correct
FARO.US	FARO Technologies Inc	20210623	76.96	78.79	76.7	77.05	69300	77.05	up	up	correct
FAST.US	Fastenal Company	20210623	51.53	52.22	51.09	51.59	3117649	51.0692	up	up	correct
FAT.US	FAT Brands Inc	20210623	13	13.35	12.91	13.32	46398	13.0243	up	up	correct
FATBP.US	FAT Brands Inc	20210623	21.77	21.98	21.56	21.88	23700	20.8667	up	up	correct
FATBW.US	FAT Brands Inc	20210623	7.96	8.18	7.85	8.1	18646	8.1	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20210623	81.79	84	81.62	83.53	571400	83.53	up	down	incorrect
FB.US	Meta Platforms Inc.	20210623	339.35	343.42	338.2	340.59	14817800	340.59	up	up	correct
FBIO.US	Fortress Biotech Inc	20210623	3.51	3.67	3.5	3.65	532800	3.65	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210623	25.75	25.75	25.64	25.6981	4894	24.5642	down	down	correct
FBIZ.US	First Business Financial Services Inc	20210623	26.61	27.085	26.57	26.64	60332	26.3118	up	up	correct
FBMS.US	The First Bancshares Inc	20210623	37.775	38.07	37.4	37.47	55551	37.1856	down	down	correct
FBNC.US	First Bancorp	20210623	43.33	43.62	42.98	43.06	247909	42.4669	down	down	correct
FBRX.US	Forte Biosciences Inc	20210623	37.21	37.85	35.84	36.89	153400	36.89	down	down	correct
FCAP.US	First Capital Inc	20210623	45.02	45.095	44.7	44.97	15223	44.4048	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20210623	30.38	30.58	29.96	30.41	49225	29.9038	up	up	correct
FCCO.US	First Community Corporation	20210623	19.92	20.17	19.61	19.96	40978	19.7245	up	up	correct
FCCY.US	1st Constitution Bancorp	20210623	19.53	20.015	19.51	19.84	45298	19.6729	up	up	correct
FCEL.US	FuelCell Energy Inc	20210623	9.32	9.51	9.12	9.46	19480900	9.46	up	down	incorrect
FCFS.US	FirstCash Inc	20210623	79.43	80.07	78.9	79.61	179813	79.0462	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210623	860.99	869.18	848.32	849.13	41631	848.1572	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20210623	27.57	27.57	27.24	27.3	43900	26.6295	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210623	4.42	4.52	4.42	4.49	17200	4.2991	up	up	correct
FCREX.US	FCREX	20210623	13.63	13.63	13.63	13.63	0	13.0973
FCRIX.US	FCRIX	20210623	13.67	13.67	13.67	13.67	0	13.111
FCRUX.US	FCRUX	20210623	13.6	13.6	13.6	13.6	0	13.6
FCUV.US	Focus Universal Inc. Common Stock	20210623	6.2	6.2	6.2	6.2	0	6.2
FDBC.US	Fidelity D & D Bancorp Inc	20210623	51.27	52.99	51.27	52.74	2342	52.1178	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20210623	23.79	25.115	23.25	24.78	109000	24.78	up	up	correct
FDUS.US	Fidus Investment Corporation	20210623	17.16	17.2799	17.06	17.11	65937	16.3363	down	down	correct
FDUSG.US	FDUSG	20210623	25.65	25.65	25.65	25.65	0	24.9768
FDUSZ.US	Fidus Investment Corporation	20210623	25.38	25.38	25.38	25.38	300	24.6371
FECAX.US	FECAX	20210623	26.26	26.26	26.26	26.26	0	24.9723
FEIM.US	Frequency Electronics Inc	20210623	9.07	9.13	8.82	8.96	15800	8.96	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210623	78.83	79.51	78.42	78.64	243124	78.3193	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20210623	9.78	10.6	9.67	10.45	45000	10.45	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20210623	6.95	7	6.6	6.78	261500	6.78	down	down	correct
FEYE.US	Mandiant Inc	20210623	20.71	20.79	20.28	20.29	2399586	20.29	down	down	correct
FFBC.US	First Financial Bancorp	20210623	24.52	24.525	24.05	24.19	462454	23.7188	down	up	incorrect
FFBW.US	FFBW Inc	20210623	11.2	11.29	11.2	11.24	7000	11.24	up	down	incorrect
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210623	8.47	9.5	8.47	8.86	23100	8.86	up	up	correct
FFIC.US	Flushing Financial Corporation	20210623	21.63	21.93	21.51	21.56	186787	21.1781	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210623	13.95	15.22	13.95	14.89	1065600	14.89	up	up	correct
FFIN.US	First Financial Bankshares Inc	20210623	48.6	49.07	48.22	48.38	397067	48.0701	down	down	correct
FFIV.US	F5 Networks Inc	20210623	185.5	186.6	184.04	184.25	357400	184.25	down	down	correct
FFNW.US	First Financial Northwest Inc	20210623	14.81	14.98	14.81	14.83	8679	14.6323	up	up	correct
FFWM.US	First Foundation Inc	20210623	22.96	23.05	22.78	22.86	180701	22.7031	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210623	18.45	18.6299	18.21	18.4	18095	16.4619	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20210623	26.95	26.95	26.95	26.95	500	26.1166
FGEN.US	FibroGen Inc	20210623	27.73	28.88	27.55	28.8	1125100	28.8	up	up	correct
FGF.US	FG Financial Group Inc	20210623	8.47	8.75	8.266	8.42	2500	8.42	down	down	correct
FGFPP.US	FG Financial Group Inc	20210623	24.772	24.85	24.64	24.81	8200	23.8423	up	up	correct
FHB.US	First Hawaiian Inc	20210623	28.31	28.56	28.165	28.18	643502	27.6496	down	down	correct
FHN.US	PF	20210623	25.38	25.58	25.35	25.4	28463	24.6148	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210623	10.33	10.49	10.105	10.24	124100	10.24	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210623	43.07	43.25	42.67	42.91	116143	42.0995	down	down	correct
FINM.US	Marlin Technology Corporation	20210623	9.71	9.71	9.68	9.68	20900	9.68	down	down	correct
FINMU.US	Marlin Technology Corporation	20210623	10	10	10	10	19100	10
FINMW.US	Marlin Technology Corporation	20210623	0.99	1.025	0.9321	1.02	9962	1.02	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20210623	235.48	235.49	233.89	234.655	922	234.655	down	up	incorrect
FISI.US	Financial Institutions Inc	20210623	30.48	30.89	30.28	30.36	62971	29.827	down	down	correct
FISV.US	Fiserv Inc	20210623	108.3	108.51	107.28	107.37	3172600	107.37	down	down	correct
FITB.US	Fifth Third Bancorp	20210623	38.02	38.3	37.85	37.92	4411005	37.1405	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20210623	29.22	29.33	29.05	29.26	19640	28.0171	up	up	correct
FITBO.US	Fifth Third Bancorp	20210623	27.98	28.17	27.82	27.94	29100	26.9876	down	down	correct
FITBP.US	Fifth Third Bancorp	20210623	27.4	27.5	27.4	27.49	6400	26.3572	up	up	correct
FIVE.US	Five Below Inc	20210623	195.52	197.26	193.87	195.59	457600	195.59	up	up	correct
FIVN.US	Five9 Inc	20210623	184.62	186.19	183.485	184.76	664400	184.76	up	up	correct
FIXX.US	Homology Medicines Inc	20210623	7.04	7.16	6.98	7.11	320200	7.11	up	up	correct
FIZZ.US	National Beverage Corp	20210623	46.12	46.85	45.75	46.53	278792	43.8206	up	up	correct
FKWL.US	Franklin Wireless Corp	20210623	9.05	9.05	8.71	8.9	90716	8.9	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210623	9.9	9.9	9.9	9.9	0	9.9
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210623	10.09	10.09	10.09	10.09	100	10.09
FLACW.US	Frazier Lifesciences Acquisition Corp	20210623	1.21	1.21	1.21	1.21	0	1.21
FLDM.US	Fluidigm Corporation	20210623	6.01	6.185	6.01	6.14	716382	6.14	up	up	correct
FLEX.US	Flex Ltd	20210623	17.2	17.35	17.15	17.17	1638700	17.17	down	up	incorrect
FLGC.US	Flora Growth Corp	20210623	3.45	3.65	3.4	3.53	232876	3.53	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210623	80.01	84.2	80.01	82.56	765800	82.56	up	up	correct
FLIC.US	The First of Long Island Corporation	20210623	20.81	20.82	20.36	20.48	142262	20.1008	down	up	incorrect
FLL.US	Full House Resorts Inc	20210623	9.97	10.25	9.91	10.03	258900	10.03	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210623	5.13	5.16	5.05	5.08	443649	4.7639	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210623	0.196	0.259	0.1808	0.1935	57593	0.1935	down	up	incorrect
FLNT.US	Fluent Inc	20210623	2.9	3.01	2.9	3	274000	3	up	up	correct
FLUX.US	Flux Power Holdings Inc	20210623	10.37	10.93	10.37	10.72	60308	10.72	up	up	correct
FLWS.US	1	20210623	34.08	34.45	33.69	33.86	453300	33.86	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210623	8.82	8.98	8.66	8.93	432000	8.93	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210623	43.13	43.675	42.91	43.17	50023	42.5509	up	up	correct
FLYW.US	Flywire Corporation	20210623	37.96	38.68	36.67	37.25	364400	37.25	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210623	21.7	21.93	21.7	21.86	74169	21.3921	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210623	40.69	43.17	40.69	42.09	29864	41.6585	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210623	20.34	20.3898	19.97	20.02	690615	19.5866	down	up	incorrect
FMBIO.US	First Midwest Bancorp Inc	20210623	28.01	28.25	28.01	28.18	15300	27.316	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210623	28.34	28.35	28.08	28.35	4673	27.4811	up	up	correct
FMIV.US	Forum Merger IV Corporation	20210623	9.92	9.92	9.7	9.8	74000	9.8	down	down	correct
FMIVU.US	Forum Merger IV Corporation	20210623	9.97	10.05	9.97	10.05	58500	10.05	up	up	correct
FMIVW.US	Forum Merger IV Corporation	20210623	1.22	1.22	1.14	1.14	13505	1.14	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20210623	16.85	16.945	15.9	15.99	222017	15.753	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210623	25.12	25.98	24.612	25.96	267400	25.96	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210623	7.16	7.31	7.15	7.21	101251	7.0821	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20210623	16.31	16.9	16.055	16.44	40100	16.44	up	up	correct
FNHC.US	FedNat Holding Company	20210623	3.98	4.13	3.98	4.08	77200	4.08	up	up	correct
FNKO.US	Funko Inc	20210623	22.3	22.52	22.025	22.35	380400	22.35	up	up	correct
FNLC.US	The First Bancorp Inc	20210623	29.68	30.3244	29.68	29.88	11435	29.2384	up	up	correct
FNWB.US	First Northwest Bancorp	20210623	17.76	17.86	17.65	17.74	57294	17.6176	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210623	45.3	45.3	45.28	45.28	300	44.348	down	up	incorrect
FOCS.US	Focus Financial Partners Inc	20210623	51.65	52.2	51.2	51.83	1906400	51.83	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20210623	9.88	10.06	9.8	10.04	1701300	10.04	up	up	correct
FONR.US	FONAR Corporation	20210623	17.21	17.55	17.09	17.33	51000	17.33	up	up	correct
FORA.US	Forian Inc	20210623	12.84	13.06	11.8	11.96	116800	11.96	down	down	correct
FORD.US	Forward Industries Inc	20210623	2.92	3.04	2.92	3.01	335700	3.01	up	up	correct
FORE.US	Foresight Acquisition Corp	20210623	9.897	9.9	9.89	9.89	2300	9.89	down	down	correct
FOREU.US	Foresight Acquisition Corp	20210623	10.3	10.3	10.3	10.3	500	10.3
FOREW.US	Foresight Acquisition Corp	20210623	1.38	1.38	1.37	1.37	80039	1.37	down	down	correct
FORM.US	FormFactor Inc	20210623	33.34	33.91	33.34	33.68	542800	33.68	up	down	incorrect
FORR.US	Forrester Research Inc	20210623	42.85	43.41	42.43	43.35	30600	43.35	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20210623	87.2	88.5	86.55	86.8	7023	86.1165	down	down	correct
FOSL.US	Fossil Group Inc	20210623	13.3	13.72	13.26	13.46	405000	13.46	up	up	correct
FOX.US	Fox Corporation	20210623	35.69	36.035	35.59	35.7	1284816	35.4503	up	up	correct
FOXA.US	Fox Corporation	20210623	37.63	37.97	37.45	37.6	2254645	37.3566	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210623	147.49	150.025	147.1	147.97	203500	147.97	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210623	9.88	9.88	9.87	9.88	700	9.88
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210623	10.3	10.3	10.3	10.3	0	10.3
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210623	0.5101	0.5572	0.5101	0.55	24100	0.55	up	up	correct
FPAY.US	FlexShopper Inc	20210623	2.78	2.84	2.66	2.81	86400	2.81	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210623	30.05	30.53	30.01	30.09	21491	29.5065	up	up	correct
FRBA.US	First Bank	20210623	13.88	14.12	13.2233	13.89	46937	13.8021	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210623	4.19	4.27	4.19	4.27	156500	4.27	up	up	correct
FREE.US	Whole Earth Brands Inc	20210623	13.27	13.65	13.24	13.52	313600	13.52	up	up	correct
FREEW.US	FREEW	20210623	2	2.15	2	2.15	141746	2.15	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210623	9.71	10.1	9.625	10.08	339400	10.08	up	down	incorrect
FRG.US	Franchise Group Inc	20210623	36.17	36.74	36	36.6	156700	35.4278	up	down	incorrect
FRGAP.US	Franchise Group Inc	20210623	26.06	26.08	25.89	25.957	31600	24.6073	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20210623	13.63	13.82	13.57	13.71	40000	13.71	up	up	correct
FRHC.US	Freedom Holding Corp	20210623	61.27	62.12	60.85	61.4	303755	61.4	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210623	8.61	8.87	8.5	8.55	35400	8.55	down	down	correct
FRME.US	First Merchants Corporation	20210623	43.1	43.25	42.69	42.87	135100	42.255	down	down	correct
FROG.US	JFrog Ltd	20210623	45.97	47	45.56	46.82	533400	46.82	up	up	correct
FRON.US	Frontier Acquisition Corp	20210623	9.77	9.78	9.65	9.78	7400	9.78	up	up	correct
FRONU.US	Frontier Acquisition Corp	20210623	10.03	10.03	9.96	9.984	12200	9.984	down	down	correct
FRONW.US	Frontier Acquisition Corp	20210623	1.08	1.08	1.05	1.05	1178	1.05	down	up	incorrect
FROPX.US	FROPX	20210623	21.78	21.78	21.78	21.78	0	20.6039
FRPH.US	FRP Holdings Inc	20210623	59.97	59.98	58.19	59.57	7400	59.57	down	down	correct
FRPT.US	Freshpet Inc	20210623	162.31	164.29	161.24	162.73	336600	162.73	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210623	9.72	9.73	9.719	9.73	4100	9.73	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20210623	9.972	9.972	9.972	9.972	0	9.972
FRST.US	Primis Financial Corp	20210623	15.52	15.58	15.43	15.45	85559	15.2581	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210623	4.57	4.75	4.51	4.54	1155700	4.54	down	down	correct
FRTA.US	Forterra Inc	20210623	23.55	23.555	23.445	23.51	233700	23.51	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210623	9.947	9.947	9.947	9.947	0	9.947
FSBC.US	Five Star Bancorp	20210623	26.78	26.91	26.6	26.72	46424	26.3937	down	down	correct
FSBW.US	FS Bancorp Inc	20210623	69.43	71.0074	69.43	70.49	25477	35.0267	up	up	correct
FSEA.US	First Seacoast Bancorp	20210623	9.82	10	9.8	9.81	6500	9.81	down	down	correct
FSFG.US	First Savings Financial Group Inc	20210623	73.03	73.8	72.27	72.53	23704	23.9658	down	down	correct
FSLR.US	First Solar Inc	20210623	78.7	80.56	78.62	80.19	1172600	80.19	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210623	9.75	9.8	9.75	9.8	400	9.8	up	down	incorrect
FSRXU.US	FinServ Acquisition Corp. II	20210623	9.98	10	9.98	9.98	3900	9.98
FSRXW.US	FinServ Acquisition Corp. II	20210623	1.08	1.08	1.08	1.08	489	1.08
FSSI.US	Fortistar Sustainable Solutions Corp	20210623	9.76	9.76	9.69	9.7	13300	9.7	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210623	10.21	10.21	10.21	10.21	0	10.21
FSSIW.US	Fortistar Sustainable Solutions Corp	20210623	0.9613	1.05	0.9513	1.05	3502	1.05	up	down	incorrect
FSTR.US	L.B. Foster Company	20210623	17.73	17.78	17.41	17.5	74405	17.5	down	down	correct
FSTX.US	F	20210623	9.45	9.515	8.83	9.26	144800	9.26	down	down	correct
FSV.US	FirstService Corporation	20210623	176.03	176.03	173.72	174.1	18565	173.4103	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20210623	9.8	9.8	9.8	9.8	300	9.8
FTAAU.US	FTAC Athena Acquisition Corp	20210623	10.1	10.1	10.1	10.1	4600	10.1
FTAAW.US	FTAC Athena Acquisition Corp	20210623	1.18	1.2	1.18	1.2	6000	1.2	up	up	correct
FTAI.US	PC	20210623	27.07	27.3299	27.03	27.19	12873	26.1731	up	up	correct
FTCI.US	FTC Solar Inc	20210623	11.7	13.18	11.69	12.93	2101700	12.93	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20210623	11.75	12.34	11.718	12.25	431300	12.25	up	down	incorrect
FTCVU.US	Fintech Acquisition Corp. V	20210623	13	13.138	13	13.138	5800	13.138	up	down	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20210623	2.86	3.15	2.86	3.085	30100	3.085	up	up	correct
FTDR.US	Frontdoor Inc	20210623	50.11	50.48	49.19	49.72	425600	49.72	down	down	correct
FTEK.US	Fuel Tech Inc	20210623	2.4	2.44	2.32	2.41	459000	2.41	up	up	correct
FTFT.US	Future FinTech Group Inc	20210623	3.28	3.35	3.24	3.28	936100	3.28
FTHM.US	Fathom Holdings Inc	20210623	35	36.3	35	36	47400	36	up	up	correct
FTNT.US	Fortinet Inc	20210623	242.32	242.92	238.36	240.06	781000	240.06	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210623	9.7	9.8	9.65	9.8	700	9.8	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20210623	10.25	10.25	10.25	10.25	400	10.25
FTPAW.US	FTAC Parnassus Acquisition Corp	20210623	1.31	1.31	1.31	1.31	182	1.31
FTRP.US	Field Trip Health Ltd. Common Shares	20210623	5.2	5.75	5.2	5.75	25759	5.75	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20210623	9.03	9.19	8.85	9.15	107600	9.15	up	up	correct
FULT.US	Fulton Financial Corporation	20210623	16.2	16.37	16.14	16.22	733311	15.7275	up	up	correct
FULTP.US	Fulton Financial Corporation	20210623	27.307	27.31	27.12	27.18	2100	26.2156	down	down	correct
FUNC.US	First United Corporation	20210623	18.02	18.385	17.99	18.1	31787	17.7979	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210623	8.4842	8.488	8.44	8.48	27838	7.9655	down	up	incorrect
FUSB.US	First US Bancshares Inc	20210623	11.97	12.23	11.51	11.71	828	11.6449	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210623	8.04	8.2999	7.85	7.97	70443	7.97	down	down	correct
FUTU.US	Futu Holdings Limited	20210623	161.72	172.2	161.5	169.65	6398600	169.65	up	up	correct
FUV.US	Arcimoto Inc	20210623	14.21	15.93	14.04	15.27	3409200	15.27	up	up	correct
FVCB.US	FVCBankcorp Inc	20210623	17	17.25	17	17.06	61800	17.06	up	up	correct
FVE.US	Five Star Senior Living Inc	20210623	5.51	5.55	5.34	5.36	310700	5.36	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210623	10.18	10.18	9.97	10.03	28800	10.03	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210623	0.8022	0.817	0.7937	0.795	522199	0.795	down	down	correct
FWONA.US	Formula One Group	20210623	40.29	41.12	40.08	41.07	252900	41.07	up	up	correct
FWONK.US	Formula One Group	20210623	45.27	46.98	45.27	46.79	1198200	46.79	up	down	incorrect
FWRD.US	Forward Air Corporation	20210623	92.38	92.92	91.43	91.94	115881	91.5334	down	down	correct
FXNC.US	First National Corporation	20210623	20	20.45	19.625	20.07	63000	19.8529	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20210623	24.65	24.71	24.44	24.49	378300	24.49	down	down	correct
GABC.US	German American Bancorp Inc	20210623	38.58	39	38.07	38.3	50305	37.9029	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210623	9.95	9.965	9.93	9.965	10500	9.965	up	up	correct
GAIA.US	Gaia Inc	20210623	11.47	11.535	11.25	11.33	128909	11.33	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210623	14.51	14.51	14.36	14.4	59433	13.8897	down	up	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210623	25.78	25.8	25.77	25.78	9985	25.1601
GALT.US	Galectin Therapeutics Inc	20210623	3.28	3.3	3.14	3.28	462000	3.28
GAMC.US	Golden Arrow Merger Corp	20210623	9.77	9.77	9.77	9.77	1300	9.77
GAMCU.US	Golden Arrow Merger Corp	20210623	9.933	9.935	9.931	9.935	700	9.935	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20210623	0.7	0.77	0.7	0.77	17134	0.77	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210623	11.4	11.71	11.06	11.47	310160	11.47	up	up	correct
GAN.US	GAN Limited	20210623	17.96	18.14	17.35	17.65	356563	17.65	down	down	correct
GANX.US	Gain Therapeutics Inc	20210623	9	9.798	8.71	9.16	38000	9.16	up	up	correct
GASS.US	StealthGas Inc	20210623	2.84	2.94	2.84	2.91	123900	2.91	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210623	56.04	56.385	55.54	55.63	462702	54.6669	down	down	correct
GBDC.US	Golub Capital BDC Inc	20210623	15.62	15.64	15.51	15.59	444990	14.9963	down	up	incorrect
GBIO.US	Generation Bio Co	20210623	25.11	26	24.58	25.67	346600	25.67	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210623	26.632	27.199	26.05	27.199	3457	26.6949	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210623	26.77	26.78	26.619	26.78	3183	25.7919	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210623	12.76	12.79	12.7	12.79	500	12.79	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210623	10.046	10.07	10.01	10.011	10100	10.011	down	down	correct
GBOX.US	GreenBox POS	20210623	12.68	13.01	12.04	12.75	715900	12.75	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20210623	9.79	9.79	9.79	9.79	0	9.79
GBRGR.US	Goldenbridge Acquisition Limited	20210623	0.37	0.38	0.37	0.37	1799	0.37
GBRGU.US	Goldenbridge Acquisition Limited	20210623	10.436	10.436	10.436	10.436	0	10.436
GBRGW.US	Goldenbridge Acquisition Limited	20210623	0.31	0.31	0.28	0.28	11242	0.28	down	down	correct
GBS.US	GBS Inc	20210623	3.97	4.07	3.75	3.95	307900	3.95	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210623	36.04	36.713	35.44	35.68	952900	35.68	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210623	9.71	9.77	9.71	9.77	20600	9.77	up	down	incorrect
GCACU.US	Growth Capital Acquisition Corp	20210623	9.98	10.04	9.91	10.02	30100	10.02	up	down	incorrect
GCACW.US	Growth Capital Acquisition Corp	20210623	0.53	0.58	0.53	0.55	112569	0.55	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20210623	28.04	28.835	27.195	27.36	14918	27.1416	down	down	correct
GCMG.US	GCM Grosvenor Inc	20210623	10.22	10.38	10.15	10.17	1033500	10.0006	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210623	1.4	1.44	1.34	1.38	227895	1.38	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210623	25.51	25.51	25.51	25.51	0	24.8485
GDEN.US	Golden Entertainment Inc	20210623	44.9	45.02	44.29	44.88	96600	44.88	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210623	9.91	9.92	9.9	9.91	76500	9.91
GDRX.US	GoodRx Holdings Inc	20210623	37.77	38.75	36.9	38.24	1252200	38.24	up	up	correct
GDS.US	GDS Holdings Limited	20210623	76.86	77.9	75.8	76.36	1116200	76.36	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210623	18.4	18.49	18.21	18.36	231200	18.36	down	down	correct
GECC.US	Great Elm Capital Corporation	20210623	3.51	3.52	3.4754	3.48	121184	3.2836	down	up	incorrect
GECCM.US	GECCM	20210623	25.18	25.18	25.115	25.115	5200	25.115	down	down	correct
GECCN.US	Great Elm Capital	20210623	25.165	25.17	25.15	25.17	1200	24.3681	up	up	correct
GEG.US	Great Elm Group Inc	20210623	2.34	2.51	2.29	2.29	25900	2.29	down	down	correct
GENC.US	Gencor Industries Inc	20210623	11.87	12	11.83	11.9	48600	11.9	up	up	correct
GENE.US	Genetic Technologies Limited	20210623	4.06	4.17	3.96	4.09	330900	4.09	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210623	8.13	8.4	7.98	8.2	18900	8.2	up	up	correct
GERN.US	Geron Corporation	20210623	1.58	1.62	1.48	1.53	11003800	1.53	down	down	correct
GEVO.US	Gevo Inc	20210623	8.09	8.31	7.93	8.22	6505300	8.22	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210623	2.55	2.55	2.55	2.55	0	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210623	24.12	24.15	24.12	24.15	420	23.8521	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20210623	9.82	10.03	9.58	9.58	645400	9.58	down	down	correct
GGMC.US	Glenfarne Merger Corp	20210623	9.72	9.72	9.72	9.72	0	9.72
GGMCU.US	Glenfarne Merger Corp	20210623	9.97	9.97	9.97	9.97	0	9.97
GGPI.US	Gores Guggenheim Inc	20210623	9.79	9.86	9.77	9.79	29000	9.79
GGPIU.US	Gores Guggenheim Inc	20210623	10.02	10.02	9.98	10	34700	10	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20210623	1.21	1.26	1.15	1.21	6660	1.21
GH.US	Guardant Health Inc	20210623	123.05	129.68	122.69	127.64	1770400	127.64	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210623	9.77	9.77	9.77	9.77	400	9.77
GHACU.US	Gaming & Hospitality Acquisition Corp	20210623	10.05	10.05	10.05	10.05	0	10.05
GHACW.US	Gaming & Hospitality Acquisition Corp	20210623	0.8999	0.9299	0.8995	0.9299	2739	0.9299	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210623	1.78	1.82	1.75	1.79	299400	1.79	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210623	4.58	4.71	4.58	4.69	19800	4.69	up	up	correct
GIGGU.US	GigCapital4 Inc	20210623	10.22	10.23	10.22	10.22	16800	10.22
GIGGW.US	GigCapital4 Inc	20210623	1.15	1.18	1.14	1.15	60366	1.15
GIGM.US	GigaMedia Limited	20210623	2.82	2.89	2.82	2.89	38600	2.89	up	up	correct
GIII.US	G	20210623	32.45	32.84	32.17	32.58	297500	32.58	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20210623	9.99	9.99	9.99	9.99	100	9.99
GIIXU.US	Gores Holdings VIII Inc	20210623	10.13	10.13	10.13	10.13	0	10.13
GIIXW.US	Gores Holdings VIII Inc	20210623	1.31	1.3105	1.28	1.28	5438	1.28	down	down	correct
GILD.US	Gilead Sciences Inc	20210623	67.21	67.25	66.56	66.65	4246810	65.3214	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20210623	10.17	10.34	10.06	10.18	361900	10.18	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210623	26.64	26.64	26.64	26.64	0	25.9492
GIWWU.US	GigInternational1 Inc	20210623	10.005	10.035	10	10.01	35700	10.01	up	up	correct
GLAD.US	Gladstone Capital Corporation	20210623	11.29	11.44	11.25	11.35	115616	10.9704	up	up	correct
GLADL.US	GLADL	20210623	25.51	25.51	25.51	25.51	0	24.8417
GLAQ.US	Globis Acquisition Corp	20210623	9.97	10	9.97	10	14900	10	up	down	incorrect
GLAQU.US	Globis Acquisition Corp	20210623	10.55	10.55	10.55	10.55	800	10.55
GLAQW.US	Globis Acquisition Corp	20210623	0.621	0.676	0.621	0.649	15600	0.649	up	up	correct
GLBE.US	Global	20210623	58.97	59	52.65	55.17	835800	55.17	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210623	0.41	0.41	0.41	0.41	0	0.41
GLBLU.US	Cartesian Growth Corporation	20210623	9.97	9.97	9.97	9.97	400	9.97
GLBLW.US	Cartesian Growth Corporation	20210623	0.7	0.7245	0.6801	0.7	41034	0.7
GLBS.US	Globus Maritime Limited	20210623	5.29	5.4187	5.08	5.25	597435	5.25	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20210623	12.02	12.04	12	12	2217	11.9007	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20210623	14.25	14.28	14.1	14.18	309300	14.18	down	down	correct
GLG.US	TD Holdings Inc	20210623	1.01	1.02	0.99	1.01	412700	1.01
GLHA.US	Glass Houses Acquisition Corp	20210623	9.66	9.66	9.63	9.63	58100	9.63	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20210623	10.019	10.019	10	10	2400	10	down	down	correct
GLHAW.US	Glass Houses Acquisition Corp	20210623	0.8495	0.85	0.83	0.85	5200	0.85	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210623	3	3.05	2.95	3.03	163900	3.03	up	up	correct
GLNG.US	Golar LNG Limited	20210623	13.25	13.7	13.2	13.61	859792	13.61	up	up	correct
GLPG.US	Galapagos NV	20210623	70.77	71.02	69.16	69.22	424200	69.22	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210623	46.39	46.7499	46.08	46.09	521336	44.6083	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210623	9.18	9.26	9.16	9.17	105400	9.17	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210623	26.4	26.4	26.4	26.4	0	25.7154
GLSI.US	Greenwich LifeSciences Inc	20210623	38.61	39.31	37.82	38.62	56400	38.62	up	up	correct
GLSPT.US	Global SPAC Partners Co	20210623	9.88	9.88	9.88	9.88	10900	9.88
GLSPU.US	Global SPAC Partners Co	20210623	10.07	10.09	10.07	10.09	1100	10.09	up	up	correct
GLSPW.US	Global SPAC Partners Co	20210623	0.4599	0.5022	0.44	0.5021	105728	0.5021	up	up	correct
GLTO.US	Galecto Inc	20210623	4.69	5.05	4.63	4.95	3987600	4.95	up	up	correct
GLYC.US	GlycoMimetics Inc	20210623	2.33	2.38	2.3	2.35	414600	2.35	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210623	11	11.71	10.87	11.01	541100	11.01	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210623	7.1	8.11	7.1	7.21	6423	7.21	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20210623	9.69	9.69	9.67	9.67	4300	9.67	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20210623	9.969	9.969	9.969	9.969	400	9.969
GMBTW.US	Queen's Gambit Growth Capital	20210623	0.8541	1.01	0.8541	1	4167	1	up	up	correct
GMDA.US	Gamida Cell Ltd	20210623	5.99	6.33	5.93	6.32	443100	6.32	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210623	9.895	9.91	9.87	9.89	326000	9.89	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20210623	10.195	10.22	10.16	10.165	121600	10.165	down	up	incorrect
GMIIW.US	Gores Metropoulos II Inc	20210623	1.55	1.6148	1.49	1.49	97206	1.49	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210623	26.05	26.05	26.05	26.05	0	25.3745
GMTX.US	Gemini Therapeutics Inc	20210623	6.86	7.07	6.5	6.69	6421300	6.69	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20210623	9.79	9.79	9.7	9.75	59700	9.75	down	up	incorrect
GNACU.US	Group Nine Acquisition Corp	20210623	10.09	10.09	10.03	10.04	5000	10.04	down	down	correct
GNACW.US	Group Nine Acquisition Corp	20210623	1.06	1.185	1	1.13	173906	1.13	up	down	incorrect
GNCA.US	Genocea Biosciences Inc	20210623	2.26	2.3	2.24	2.29	50400	2.29	up	up	correct
GNFT.US	Genfit SA	20210623	3.86	3.864	3.8	3.82	15100	3.82	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20210623	4.01	4.15	3.87	3.91	341600	3.91	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210623	13.08	13.431	13.06	13.24	682500	13.24	up	up	correct
GNPX.US	Genprex Inc	20210623	3.48	3.89	3.46	3.72	1842000	3.72	up	up	correct
GNSS.US	Genasys Inc	20210623	5.51	5.89	5.43	5.84	478200	5.84	up	up	correct
GNTX.US	Gentex Corporation	20210623	32.68	32.995	32.47	32.81	1570382	32.5743	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20210623	35.8233	35.8233	35.22	35.52	17546	34.9226	down	down	correct
GNUS.US	Genius Brands International Inc	20210623	1.86	1.97	1.85	1.94	7355000	1.94	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210623	35.29	35.29	34.56	34.71	337000	34.71	down	down	correct
GOCO.US	GoHealth Inc	20210623	11.53	11.65	11.38	11.61	619100	11.61	up	up	correct
GOEV.US	Canoo Inc	20210623	9.589	10.08	9.55	10	3278100	10	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20210623	3	3.15	2.96	3.11	173618	3.11	up	up	correct
GOGL.US	Golden Ocean Group Limited	20210623	10.5	10.6	10.42	10.42	537828	9.1053	down	up	incorrect
GOGO.US	Gogo Inc	20210623	11.3	11.78	11.3	11.47	806500	11.47	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20210623	22.72	22.93	22.66	22.69	151217	21.9514	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210623	26.33	26.48	26.081	26.35	43500	25.5522	up	up	correct
GOOG.US	Alphabet Inc	20210623	2531	2555.9199	2525.04	2529.23	984700	2529.23	down	down	correct
GOOGL.US	Alphabet Inc	20210623	2441.8701	2461.9099	2436.6899	2442.54	957400	2442.54	up	up	correct
GOSS.US	Gossamer Bio Inc	20210623	8.32	8.41	8.04	8.2	416800	8.2	down	down	correct
GOVX.US	GeoVax Labs Inc	20210623	5.08	5.19	4.94	5.09	163092	5.09	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210623	1.4	1.4266	1.4	1.4199	5393	1.4199	up	up	correct
GP.US	GreenPower Motor Company Inc	20210623	18.28	19.17	18.27	18.36	262198	18.36	up	up	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20210623	10.1	10.1	10.02	10.05	14909	10.05	down	down	correct
GPP.US	Green Plains Partners LP	20210623	12.44	12.75	12.3101	12.65	54426	12.1853	up	up	correct
GPRE.US	Green Plains Inc	20210623	32.85	33.66	32.85	33.07	545600	33.07	up	up	correct
GPRO.US	GoPro Inc	20210623	11.51	11.745	11.51	11.6	1192200	11.6	up	up	correct
GRAY.US	Graybug Vision Inc	20210623	5	5.212	4.88	5.09	992500	5.09	up	up	correct
GRBK.US	Green Brick Partners Inc	20210623	22.32	22.52	21.63	22.04	346200	22.04	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210623	13.46	14.35	13.16	13.31	199300	13.31	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20210623	10.12	10.12	10.11	10.11	20500	10.11	down	down	correct
GRCYU.US	Greencity Acquisition Corporation	20210623	10.47	10.47	10.47	10.47	0	10.47
GRCYW.US	Greencity Acquisition Corporation	20210623	0.35	0.3501	0.331	0.331	8810	0.331	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20210623	31.3043	34.5217	31.1304	34	142359	34	up	down	incorrect
GRFS.US	Grifols S.A	20210623	17.5	17.5	17.18	17.34	345380	17.34	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210623	27.04	27.04	27.04	27.04	0	26.3389
GRIL.US	Muscle Maker Inc	20210623	1.31	1.34	1.25	1.28	404900	1.28	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210623	10.51	11.2	10.41	11.08	101488	10.5336	up	up	correct
GRMN.US	Garmin Ltd	20210623	142.36	142.77	141.26	141.87	698881	140.612	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210623	1.27	1.33	1.27	1.33	242100	1.33	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210623	10.16	10.21	10.16	10.21	47200	10.21	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210623	2.97	2.97	2.79	2.85	136744	2.85	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20210623	0.6	0.6797	0.58	0.6797	23406	0.6797	up	up	correct
GROW.US	U.S. Global Investors Inc	20210623	6.08	6.42	6.06	6.33	167862	6.2903	up	up	correct
GRPN.US	Groupon Inc	20210623	45.69	47.47	45.05	46	825000	46	up	down	incorrect
GRTS.US	Gritstone bio Inc	20210623	9.86	9.86	9.37	9.76	391800	9.76	down	down	correct
GRTX.US	Galera Therapeutics Inc	20210623	9.33	9.4	8.87	8.94	151300	8.94	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210623	17.97	18	17.615	17.64	2448100	17.64	down	down	correct
GRVY.US	Gravity Co. Ltd	20210623	112.44	117.23	110	111.11	47700	111.11	down	down	correct
GRWG.US	GrowGeneration Corp	20210623	42.3	44.454	42.175	43.97	1364700	43.97	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210623	9.76	9.76	9.76	9.76	4100	9.76
GSAQU.US	Global Synergy Acquisition Corp	20210623	10.1	10.1	10.08	10.08	7500	10.08	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20210623	0.72	0.75	0.7002	0.7003	7605	0.7003	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20210623	54.7	54.91	54.01	54.19	34983	53.1724	down	down	correct
GSEV.US	Gores Holdings VII Inc	20210623	9.9	9.9	9.9	9.9	3000	9.9
GSEVU.US	Gores Holdings VII Inc	20210623	10	10	10	10	0	10
GSEVW.US	Gores Holdings VII Inc	20210623	1.4214	1.4214	1.35	1.3575	7393	1.3575	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210623	125.33	129.05	125.13	127.93	225607	126.2069	up	up	correct
GSIT.US	GSI Technology Inc	20210623	5.38	5.55	5.31	5.51	207600	5.51	up	up	correct
GSKY.US	GreenSky Inc	20210623	5.82	5.97	5.81	5.81	246900	5.81	down	down	correct
GSM.US	Ferroglobe PLC	20210623	5.67	5.94	5.64	5.85	1235500	5.85	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20210623	2.72	2.79	2.69	2.73	32400	2.73	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210623	0.1351	0.1404	0.132	0.1394	109760	0.1394	up	up	correct
GSRDX.US	GSRDX	20210623	10.3	10.3	10.3	10.3	0	10.0046
GSREX.US	GSREX	20210623	10.28	10.28	10.28	10.28	0	10.0226
GSRHX.US	GSRHX	20210623	10.76	10.76	10.76	10.76	0	10.6044
GSRJX.US	GSRJX	20210623	10.3	10.3	10.3	10.3	0	10.1564
GSRQX.US	GSRQX	20210623	10.46	10.46	10.46	10.46	0	10.3104
GT.US	The Goodyear Tire & Rubber Company	20210623	17.18	17.54	17.15	17.31	2881800	17.31	up	up	correct
GTBP.US	GT Biopharma Inc	20210623	15.46	16.5873	15.04	15.26	299422	15.26	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210623	8.88	9.44	8.77	9.31	69500	9.31	up	up	correct
GTH.US	Genetron Holdings Limited	20210623	21.28	22.485	21.28	22.03	198700	22.03	up	up	correct
GTHX.US	G1 Therapeutics Inc	20210623	21.28	21.86	20.99	21.84	713200	21.84	up	up	correct
GTIM.US	Good Times Restaurants Inc	20210623	4.03	4.15	3.93	4.1	24600	4.1	up	down	incorrect
GTPA.US	Gores Technology Partners Inc	20210623	9.81	10.22	9.81	10.22	38100	10.22	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20210623	10	10.1	10	10.1	3200	10.1	up	up	correct
GTPAW.US	Gores Technology Partners Inc	20210623	1.14	1.15	1.03	1.05	29780	1.05	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20210623	9.99	10.1	9.85	10.1	104400	10.1	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20210623	10.35	10.35	10.31	10.31	150300	10.31	down	down	correct
GTPBW.US	Gores Technology Partners II Inc	20210623	1.74	1.74	1.42	1.565	39641	1.565	down	up	incorrect
GTX.US	Garrett Motion Inc	20210623	8.13	8.19	8.02	8.1	414992	8.1	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210623	8.8	8.8	8.65	8.66	459983	8.66	down	up	incorrect
GTYH.US	GTY Technology Holdings Inc	20210623	6.65	7.22	6.65	6.94	227500	6.94	up	down	incorrect
GURE.US	Gulf Resources Inc	20210623	6.46	6.67	6.27	6.32	46654	6.32	down	up	incorrect
GVP.US	GSE Systems Inc	20210623	1.73	1.73	1.68	1.7	31300	1.7	down	down	correct
GWGH.US	GWG Holdings Inc	20210623	6.21	6.875	6.21	6.82	25200	6.82	up	up	correct
GWRS.US	Global Water Resources Inc	20210623	16.8	16.99	16.2	16.36	42106	16.2301	down	down	correct
GXII.US	GX Acquisition Corp. II	20210623	9.7	9.71	9.7	9.7	13700	9.7
GXIIU.US	GX Acquisition Corp. II	20210623	9.97	9.97	9.96	9.97	17800	9.97
GXIIW.US	GX Acquisition Corp. II	20210623	0.86	0.8601	0.83	0.85	21900	0.85	down	down	correct
GYRO.US	Gyrodyne LLC	20210623	12.99	12.99	12.99	12.99	0	12.99
HA.US	Hawaiian Holdings Inc	20210623	27.51	28.06	27.38	27.65	662200	27.65	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210623	10.04	10.07	10	10.05	235900	10.05	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20210623	10.44	10.499	10.42	10.43	9000	10.43	down	up	incorrect
HAACW.US	Health Assurance Acquisition Corp	20210623	1.79	1.79	1.7	1.75	33400	1.75	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20210623	19.51	19.63	19.2	19.22	204550	18.9326	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20210623	39.9	40.04	39.61	39.86	536100	39.86	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210623	4.39	4.4	4.33	4.39	26600	4.39
HALO.US	Halozyme Therapeutics Inc	20210623	43.27	43.63	43.08	43.13	774000	43.13	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210623	1.57	1.66	1.55	1.63	2087700	1.63	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20210623	14.7	15.21	14.7	15.08	308900	15.08	up	up	correct
HAS.US	Hasbro Inc	20210623	92.99	93.35	92.51	92.71	671688	91.4344	down	down	correct
HAYN.US	Haynes International Inc	20210623	35.23	35.89	35.23	35.41	40772	35.0244	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20210623	13.84	14.035	13.835	13.88	16804650	13.6043	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20210623	26.8	26.8	26.705	26.8	5300	26.0848
HBANP.US	Huntington Bancshares Incorporated	20210623	26.18	26.3	26.0122	26.3	44063	26.3	up	up	correct
HBCP.US	Home Bancorp Inc	20210623	39.07	39.07	38.5	38.65	25039	38.1964	down	down	correct
HBIO.US	Harvard Bioscience Inc	20210623	7.27	7.38	7.27	7.32	73200	7.32	up	up	correct
HBMD.US	Howard Bancorp Inc	20210623	16.63	16.67	16.28	16.31	21300	16.31	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20210623	17.34	17.65	17.29	17.5	216938	17.228	up	up	correct
HBP.US	Huttig Building Products Inc	20210623	5.56	5.6	5.4	5.55	82500	5.55	down	down	correct
HBT.US	HBT Financial Inc	20210623	17.62	17.75	17.48	17.62	55900	17.3221
HCAQ.US	HealthCor Catalio Acquisition Corp	20210623	9.67	9.68	9.67	9.68	600	9.68	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210623	9.72	9.72	9.69	9.69	51100	9.69	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210623	10.12	10.12	10	10.09	3100	10.09	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210623	0.9	0.9	0.82	0.9	44225	0.9
HCAT.US	Health Catalyst Inc	20210623	56.48	57.09	56.005	56.96	256500	56.96	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20210623	9.68	9.69	9.66	9.67	140900	9.67	down	down	correct
HCCCU.US	Healthcare Capital Corp	20210623	9.94	10.01	9.94	10	73800	10	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210623	0.65	0.68	0.6311	0.68	48872	0.68	up	up	correct
HCCI.US	Heritage	20210623	28.68	28.68	28.21	28.46	62000	28.46	down	down	correct
HCDI.US	Harbor Custom Development Inc	20210623	3.25	3.38	3.21	3.33	512200	3.33	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210623	23.72	23.73	23.45	23.45	11100	22.088	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210623	0.7394	0.7394	0.59	0.6372	20024	0.6372	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210623	10.1	10.14	10.045	10.06	1135100	10.06	down	up	incorrect
HCICU.US	Hennessy Capital Investment Corp. V	20210623	10.617	10.66	10.59	10.647	22200	10.647	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210623	2.24	2.24	2.15	2.19	242100	2.19	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210623	9.74	9.89	9.73	9.77	30200	9.77	up	down	incorrect
HCIIU.US	Hudson Executive Investment Corp. II	20210623	10.06	10.06	9.978	10.02	77800	10.02	down	down	correct
HCIIW.US	Hudson Executive Investment Corp. II	20210623	1.08	1.11	1.03	1.105	6689	1.105	up	down	incorrect
HCKT.US	The Hackett Group Inc	20210623	17.7	17.7799	17.565	17.66	77750	17.3827	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210623	26.77	30.89	26.77	30.02	1027100	30.02	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210623	10.1	10.1	10.1	10.1	0	10.1
HCSG.US	Healthcare Services Group Inc	20210623	32.95	32.96	31.94	31.98	348352	31.3678	down	down	correct
HDSN.US	Hudson Technologies Inc	20210623	3.08	3.3	3.07	3.2	497000	3.2	up	up	correct
HEAR.US	Turtle Beach Corporation	20210623	31.67	32.74	31.56	31.65	333000	31.65	down	down	correct
HEC.US	Hudson Executive Investment Corp	20210623	8.9	9.19	8.522	9.19	529900	9.19	up	up	correct
HEES.US	H&E Equipment Services Inc	20210623	32.96	33.74	32.67	33.06	176401	32.592	up	up	correct
HELE.US	Helen of Troy Limited	20210623	217.99	219.47	216.41	218.3	129000	218.3	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20210623	2.08	2.23	2.08	2.2	2974200	2.2	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20210623	9.7	9.76	9.7	9.76	129200	9.76	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210623	10	10.05	10	10.01	19100	10.01	up	up	correct
HERAW.US	FTAC Hera Acquisition Corp	20210623	1.15	1.25	1.15	1.2	43377	1.2	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210623	5.72	5.915	5.718	5.88	2260500	5.88	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210623	18.5	18.5	18.5	18.5	585	18.3075
HFFG.US	HF Foods Group Inc	20210623	5.53	5.56	5.4	5.54	241800	5.54	up	up	correct
HFWA.US	Heritage Financial Corporation	20210623	25.07	25.4	24.625	24.81	285702	24.3997	down	down	correct
HGBL.US	Heritage Global Inc	20210623	2.48	2.53	2.47	2.5	23286	2.5	up	up	correct
HGEN.US	Humanigen Inc	20210623	18.42	18.8	18.04	18.15	692400	18.15	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210623	2.1	2.15	2.06	2.06	111700	2.06	down	down	correct
HHR.US	HeadHunter Group PLC	20210623	38.43	38.62	38.04	38.56	121000	38.56	up	down	incorrect
HIBB.US	Hibbett Inc	20210623	76.785	78.17	74.53	78.08	462696	77.3766	up	up	correct
HIFS.US	Hingham Institution for Savings	20210623	289.44	289.44	289.44	289.44	920	288.5174
HIHO.US	Highway Holdings Limited	20210623	3.5	3.84	3.5	3.75	51328	3.6381	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20210623	9.73	9.74	9.71	9.74	3800	9.74	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210623	9.99	9.99	9.99	9.99	200	9.99
HIMX.US	Himax Technologies Inc	20210623	13.36	14.39	13.3	14.12	3737015	13.8653	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20210623	8.08	8.3	7.95	8.15	432500	8.15	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210623	2.39	2.4	2.32	2.33	1000721	2.33	down	up	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20210623	6.18	6.31	6.13	6.27	37300	6.27	up	down	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210623	9.75	9.81	9.71	9.75	59300	9.75
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210623	10.1	10.1	10	10	13700	10	down	down	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20210623	1.05	1.0901	0.8799	0.8799	14950	0.8799	down	down	correct
HLBZ.US	Helbiz Inc	20210623	10.16	10.21	10.16	10.21	47183	10.21	up	up	correct
HLBZW.US	Helbiz Inc	20210623	0.93	0.93	0.75	0.8799	10200	0.8799	down	down	correct
HLG.US	Hailiang Education Group Inc	20210623	38.65	39.836	38.64	39.49	2800	39.49	up	up	correct
HLIT.US	Harmonic Inc	20210623	7.93	8.13	7.91	8.08	563900	8.08	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210623	90.61	91.83	90.42	90.98	168512	90.3128	up	down	incorrect
HLXA.US	Helix Acquisition Corp	20210623	10.38	10.38	10.38	10.38	300	10.38
HMCO.US	HumanCo Acquisition Corp	20210623	9.8	9.8	9.75	9.77	70100	9.77	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20210623	10.46	10.46	10.46	10.46	300	10.46
HMCOW.US	Humanco Acquisition Corp	20210623	1.26	1.26	1.26	1.26	0	1.26
HMHC.US	Houghton Mifflin Harcourt Company	20210623	11.26	11.48	10.845	10.89	684700	10.89	down	down	correct
HMNF.US	HMN Financial Inc	20210623	20.88	20.98	20.86	20.86	2000	20.86	down	down	correct
HMPT.US	Home Point Capital Inc	20210623	6.3	6.48	6.3	6.42	86549	6.1631	up	up	correct
HMST.US	HomeStreet Inc	20210623	40.77	41.07	40.32	40.41	130085	39.9522	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210623	11.5	11.87	11.5	11.72	30600	11.72	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210623	9.4	9.4	9.25	9.25	5424	9.0159	down	down	correct
HNRG.US	Hallador Energy Company	20210623	2.64	2.77	2.64	2.7	325300	2.7	up	up	correct
HNST.US	The Honest Company Inc	20210623	15.04	15.265	14.71	14.97	1489600	14.97	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210623	36.49	36.96	36.1	36.69	40486	36.1418	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210623	4.39	4.6	4.27	4.49	2588300	4.49	up	down	incorrect
HOFVW.US	Hall of Fame Village LLC	20210623	1.05	1.11	1.05	1.05	85318	1.05
HOLI.US	Hollysys Automation Technologies Ltd	20210623	14.45	14.67	14.37	14.59	118200	14.59	up	up	correct
HOLX.US	Hologic Inc	20210623	64.24	64.57	63.65	64.47	2244100	64.47	up	up	correct
HON.US	Honeywell International Inc	20210623	215.67	216.37	214.56	214.66	2234542	212.8875	down	down	correct
HONE.US	HarborOne Bancorp Inc	20210623	14.47	14.57	14.4	14.42	154102	14.3194	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20210623	9.22	9.5	9.16	9.33	297100	9.33	up	up	correct
HOPE.US	Hope Bancorp Inc	20210623	14.62	14.7	14.42	14.47	746153	14.1846	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210623	1.54	1.63	1.54	1.63	415100	1.63	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20210623	15	15.25	14.74	14.87	41100	14.87	down	down	correct
HPK.US	HighPeak Energy Inc	20210623	9.69	10.024	9.68	9.7	20800	9.5925	up	up	correct
HPKEW.US	HighPeak Energy Inc	20210623	2.704	2.704	2.704	2.704	500	2.704
HQI.US	HireQuest Inc	20210623	21.6	22.41	21.09	22.1	75400	21.9675	up	up	correct
HQY.US	HealthEquity Inc	20210623	82.28	84.38	82.13	83.74	423800	83.74	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210623	31.1	31.245	30.165	30.53	161400	30.53	down	down	correct
HROW.US	Harrow Health Inc	20210623	9.19	10.19	9.05	9.87	1939400	9.87	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210623	25.99	26.2	25.975	26.12	126600	25.5864	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210623	15.88	16.47	15.87	16.42	2195346	16.42	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210623	17.5	17.624	17.41	17.42	69359	16.7809	down	up	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210623	10.339	10.4	10.1	10.1	176500	10.1	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20210623	16.4	16.785	16.33	16.41	19500	16.41	up	up	correct
HSIC.US	Henry Schein Inc	20210623	75.63	75.7	74.29	74.47	1581300	74.47	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20210623	44.8	45.71	44.61	45.18	112562	44.8723	up	up	correct
HSKA.US	Heska Corporation	20210623	227.86	230.91	223.66	224.51	63400	224.51	down	down	correct
HSON.US	Hudson Global Inc	20210623	18.5	18.5	18.11	18.11	4500	18.11	down	down	correct
HSQBX.US	HSQBX	20210623	26.37	26.37	26.37	26.37	0	26.352
HSQIX.US	Henderson International Select Equity I	20210623	26.31	26.31	26.31	26.31	0	26.1772
HST.US	Host Hotels & Resorts Inc	20210623	17.57	17.88	17.57	17.61	4903400	17.61	up	up	correct
HSTM.US	HealthStream Inc	20210623	26.35	26.9	26.19	26.83	113900	26.83	up	up	correct
HSTO.US	Histogen Inc	20210623	1.06	1.07	1	1.03	5905400	1.03	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210623	28.91	28.95	28.34	28.4	45525	28.2356	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20210623	11.43	11.565	11.37	11.44	291175	11.1928	up	up	correct
HTBX.US	Heat Biologics Inc	20210623	7.01	7.29	7.01	7.21	451000	7.21	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210623	5.37	5.7	5.33	5.64	83200	5.64	up	up	correct
HTHT.US	Huazhu Group Limited	20210623	54	54.74	52.88	52.9	1454900	52.9	down	down	correct
HTIA.US	Healthcare Trust Inc	20210623	25.05	25.075	24.98	24.98	65700	24.087	down	up	incorrect
HTLD.US	Heartland Express Inc	20210623	17.44	17.61	17.21	17.27	633623	16.735	down	down	correct
HTLF.US	Heartland Financial USA Inc	20210623	50	50.46	49.7	49.98	215330	49.464	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210623	28.2	28.4	27.95	28.19	15300	26.8946	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20210623	14.41	14.9	14.38	14.73	38191	14.73	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210623	4.93	5	4.78	5	1000	5	up	up	correct
HUBG.US	Hub Group Inc	20210623	67.33	67.93	66.15	66.33	200200	66.33	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210623	4.91	5.05	4.77	5.05	48900	5.05	up	down	incorrect
HUGE.US	FSD Pharma Inc	20210623	1.85	1.86	1.8	1.85	217700	1.85
HUIZ.US	Huize Holding Limited	20210623	5.96	6.23	5.96	6.18	150800	6.18	up	up	correct
HUMAW.US	Humacyte Inc	20210623	2.66	2.7	2.6	2.7	8156	2.7	up	up	correct
HURC.US	Hurco Companies Inc	20210623	34.58	34.78	34.13	34.2	49127	33.752	down	down	correct
HURN.US	Huron Consulting Group Inc	20210623	51.08	51.5	50.65	50.75	92300	50.75	down	down	correct
HUSN.US	Hudson Capital Inc	20210623	3.66	3.695	3.61	3.67	16500	3.67	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210623	3.8	3.84	3.57	3.61	1534158	3.61	down	down	correct
HVBC.US	HV Bancorp Inc	20210623	21.75	21.75	21.52	21.75	600	21.75
HWBK.US	Hawthorn Bancshares Inc	20210623	22.13	22.14	21.82	21.94	26508	21.6599	down	down	correct
HWC.US	Hancock Whitney Corporation	20210623	45.87	45.99	45.49	45.56	274196	45.038	down	down	correct
HWCPZ.US	HWCPZ	20210623	28.576	28.576	28.237	28.33	11600	27.5406	down	down	correct
HWKN.US	Hawkins Inc	20210623	31.56	32.29	31.28	32.07	70459	31.8472	up	up	correct
HX.US	Xiaobai Maimai Inc	20210623	1.49	1.57	1.48	1.54	18000	1.54	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210623	9.79	9.8	9.754	9.754	2500	9.754	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20210623	9.96	9.96	9.96	9.96	0	9.96
HYACW.US	Haymaker Acquisition Corp. III	20210623	1	1	1	1	1000	1
HYFM.US	Hydrofarm Holdings Group Inc	20210623	55.26	56.3	54.4	55	393100	55	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210623	3.2	3.34	3.16	3.22	371700	3.22	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210623	0.74	0.74	0.66	0.66	41800	0.66	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210623	0.7095	0.7095	0.6	0.6252	46757	0.6252	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210623	0.65	0.8	0.48	0.53	1605866	0.53	down	down	correct
HYRE.US	HyreCar Inc	20210623	21.97	24.21	21.81	22.95	888100	22.95	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210623	92.94	94.63	92.58	94.43	1135900	94.43	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210623	70.3	71.25	70.11	70.91	279700	70.91	up	up	correct
IBCP.US	Independent Bank Corporation	20210623	21.66	21.86	21.56	21.61	83378	21.2032	down	down	correct
IBEX.US	IBEX Limited	20210623	18.58	19.5	18.5	18.9	34100	18.9	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210623	64.26	65.41	64.2	65.08	605252	64.8928	up	down	incorrect
IBOC.US	International Bancshares Corporation	20210623	44.82	45.11	44.53	44.56	202144	43.9195	down	down	correct
IBRX.US	ImmunityBio Inc	20210623	13.5	14.31	13.5	14.03	885000	14.03	up	up	correct
IBTX.US	Independent Bank Group Inc	20210623	75.22	75.77	74.43	74.54	136086	73.8191	down	up	incorrect
ICAD.US	iCAD Inc	20210623	17.15	17.23	16.85	17	164700	17	down	down	correct
ICBK.US	County Bancorp Inc	20210623	33.77	34.545	33.77	34.22	83807	34.0321	up	up	correct
ICCC.US	ImmuCell Corporation	20210623	10.32	10.32	9.85	9.99	3600	9.99	down	down	correct
ICCH.US	ICC Holdings Inc	20210623	16.1	16.1	16	16	1500	16	down	down	correct
ICCM.US	Icecure Medical	20210623	1.35	1.35	1.3	1.33	49001	1.33	down	down	correct
ICFI.US	ICF International Inc	20210623	91.47	91.85	89.45	89.63	81862	89.3745	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20210623	50.22	50.62	49.9	50.15	187600	50.15	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20210623	10.9	11.07	10.75	10.92	181400	10.92	up	down	incorrect
ICLR.US	ICON Public Limited Company	20210623	213.39	213.53	208.07	210.72	978100	210.72	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210623	5.68	5.7399	5.62	5.63	35753	5.3349	down	up	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20210623	20.71	20.99	20.21	20.78	498600	20.78	up	up	correct
ICUI.US	ICU Medical Inc	20210623	206.61	207.98	204.01	207.25	90000	207.25	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210623	19.05	19.05	18.915	18.915	700	18.915	down	down	correct
IDCC.US	InterDigital Inc	20210623	74.85	74.93	74.2	74.23	234112	73.4825	down	down	correct
IDEX.US	Ideanomics Inc	20210623	2.95	3.25	2.9	3.15	38174328	3.15	up	up	correct
IDN.US	Intellicheck Inc	20210623	7.65	8.035	7.65	8	226693	8	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210623	1.58	1.71	1.31	1.38	23269800	1.38	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210623	612.61	617.46	606.68	615.88	332000	615.88	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20210623	21.5	22.25	21.31	21.75	123600	21.75	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210623	11.97	12.47	11.91	12.18	701900	12.18	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210623	1.76	1.99	1.76	1.8718	42867	1.8718	up	up	correct
IEP.US	Icahn Enterprises L.P	20210623	56.3	56.53	56.15	56.44	182234	52.5714	up	up	correct
IESC.US	IES Holdings Inc	20210623	52.69	53.43	52.05	52.19	21000	52.19	down	down	correct
IFBD.US	Infobird Co. Ltd	20210623	3.74	3.89	3.57	3.72	1103500	3.72	down	down	correct
IFMK.US	iFresh Inc	20210623	1.37	1.38	1.33	1.35	28400	1.35	down	down	correct
IFRX.US	InflaRx N.V	20210623	3.05	3.05	2.77	3	421100	3	down	down	correct
IGAC.US	IG Acquisition Corp	20210623	9.74	9.75	9.74	9.75	12172	9.75	up	up	correct
IGACU.US	IG Acquisition Corp	20210623	10.27	10.3	10.27	10.3	700	10.3	up	up	correct
IGACW.US	IG Acquisition Corp	20210623	1.1	1.19	1.1	1.15	262831	1.15	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20210623	8.86	9.11	8.86	9.1	6900	8.9419	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20210623	0.8597	0.86	0.8597	0.86	2580	0.86	up	up	correct
IGMS.US	IGM Biosciences Inc	20210623	81.99	83.22	78.88	79.88	106600	79.88	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210623	9.66	9.66	9.66	9.66	100	9.66
IGNYU.US	Ignyte Acquisition Corp	20210623	9.95	9.95	9.941	9.941	500	9.941	down	down	correct
IHRT.US	iHeartMedia Inc	20210623	26.61	26.87	26.11	26.77	778493	26.77	up	up	correct
III.US	Information Services Group Inc	20210623	5.85	5.89	5.62	5.7	456370	5.6548	down	down	correct
IIII.US	INSU Acquisition Corp. III	20210623	9.76	9.76	9.75	9.75	4600	9.75	down	down	correct
IIIIU.US	INSU Acquisition Corp. III	20210623	10.03	10.1	10.03	10.1	2400	10.1	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210623	1.05	1.13	1.05	1.105	21900	1.105	up	up	correct
IIIV.US	i3 Verticals Inc	20210623	31.95	32.32	31.74	32.21	72000	32.21	up	up	correct
IIN.US	IntriCon Corporation	20210623	20.74	21.01	20.32	20.67	62500	20.67	down	down	correct
IIVI.US	II	20210623	68.45	70.74	68.35	70.06	1251400	70.06	up	up	correct
IIVIP.US	II	20210623	282.99	282.99	282.99	282.99	900	276.7492
IKNA.US	Ikena Oncology Inc	20210623	14.81	14.99	14.38	14.46	113300	14.46	down	down	correct
IKNX.US	IKONICS Corporation	20210623	10.89	11.7099	10.73	11.31	12599	11.31	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210623	2.86	2.9	2.82	2.9	1042800	2.9	up	up	correct
ILMN.US	Illumina Inc	20210623	464.67	472.54	464.21	469.13	534800	469.13	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210623	26.05	26.115	25.88	25.92	310371	25.6033	down	down	correct
IMAB.US	I	20210623	78.4	80.28	78.4	78.99	256100	78.99	up	up	correct
IMAC.US	IMAC Holdings Inc	20210623	2.08	2.11	2.05	2.1	106000	2.1	up	up	correct
IMACW.US	IMAC Holdings Inc	20210623	0.6899	0.6899	0.6899	0.6899	100	0.6899
IMBI.US	iMedia Brands Inc	20210623	7.8	8.31	7.78	8.21	310100	8.21	up	up	correct
IMCC.US	IM Cannabis Corp	20210623	5.3	5.49	5.25	5.28	34100	5.28	down	down	correct
IMCR.US	Immunocore Holdings plc	20210623	37.5	37.73	36.455	36.5	18900	36.5	down	up	incorrect
IMGN.US	ImmunoGen Inc	20210623	6.24	6.57	6.24	6.52	1148100	6.52	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20210623	61.31	61.67	60.61	60.77	93391	60.4486	down	down	correct
IMMP.US	Immutep Limited	20210623	4.29	4.35	4.2	4.28	242400	4.28	down	down	correct
IMMR.US	Immersion Corporation	20210623	8.48	8.88	8.48	8.64	480100	8.64	up	up	correct
IMNM.US	Immunome Inc	20210623	16.8	17.589	16.47	17.14	75600	17.14	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20210623	33.62	34.34	33.62	34.01	10461	32.7497	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210623	8.38	8.4	7.35	7.35	124100	7.35	down	down	correct
IMRA.US	IMARA Inc	20210623	7.64	7.82	7.52	7.78	67100	7.78	up	up	correct
IMRN.US	Immuron Limited	20210623	4.85	4.85	4.85	4.85	0	4.85
IMTE.US	Integrated Media Technology Limited	20210623	4.16	4.5	4.16	4.36	103900	4.36	up	down	incorrect
IMTX.US	Immatics N.V	20210623	11.57	11.82	11.39	11.69	83200	11.69	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20210623	3.32	3.32	3.15	3.18	31333	3.18	down	down	correct
IMUX.US	Immunic Inc	20210623	11.69	12.33	11.69	12.1	211800	12.1	up	up	correct
IMV.US	IMV Inc	20210623	2.31	2.34	2.17	2.23	138000	2.23	down	down	correct
IMVT.US	Immunovant Inc	20210623	11.05	11.425	10.94	11	408300	11	down	down	correct
IMXI.US	International Money Express Inc	20210623	15.53	15.53	15.2	15.25	157200	15.25	down	down	correct
INBK.US	First Internet Bancorp	20210623	30.98	31.16	30.41	30.76	36872	30.6004	down	down	correct
INBKZ.US	INBKZ	20210623	26.2	26.2	26.2	26.2	0	25.4706
INBX.US	Inhibrx Inc	20210623	25.08	27.34	24.45	26.75	463300	26.75	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210623	7.29	7.29	7.29	7.29	1031	7.29
INCY.US	Incyte Corporation	20210623	85.5	85.75	84.31	85.13	1200900	85.13	down	down	correct
INDB.US	Independent Bank Corp	20210623	78.11	78.4	77.51	77.91	371448	76.4707	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210623	8.92	9.379	8.85	8.86	633900	8.86	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210623	1.91	2.05	1.9	1.94	80005	1.94	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20210623	14.8	15.24	14.8	14.84	196900	14.84	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210623	67.87	68.81	67.65	68.64	11900	68.346	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210623	3.3	3.31	3.04	3.11	4682400	3.11	down	down	correct
INFN.US	Infinera Corporation	20210623	10.39	10.79	10.35	10.62	2910600	10.62	up	down	incorrect
INGN.US	Inogen Inc	20210623	68.42	69.495	66.685	68.77	133400	68.77	up	down	incorrect
INKA.US	KludeIn I Acquisition Corp	20210623	9.77	9.77	9.77	9.77	0	9.77
INKAU.US	KludeIn I Acquisition Corp	20210623	10.14	10.14	10.14	10.14	0	10.14
INM.US	InMed Pharmaceuticals Inc	20210623	2.76	2.84	2.755	2.77	46100	2.77	up	up	correct
INMB.US	INmune Bio Inc	20210623	17.26	19.4	17.15	18.94	245300	18.94	up	up	correct
INMD.US	InMode Ltd	20210623	95.5	95.95	93.2	94.9	782990	47.45	down	down	correct
INNV.US	InnovAge Holding Corp	20210623	22.61	22.71	21.77	22.21	143400	22.21	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210623	8.86	9.06	8.53	8.69	3744000	8.69	down	up	incorrect
INOD.US	Innodata Inc	20210623	7.19	7.46	7.11	7.42	63600	7.42	up	up	correct
INOV.US	Inovalon Holdings Inc	20210623	32.85	33.12	32.63	32.96	286600	32.96	up	up	correct
INPX.US	Inpixon	20210623	1.13	1.15	1.11	1.15	1887320	1.15	up	up	correct
INSE.US	Inspired Entertainment Inc	20210623	11.85	12.22	11.63	12.14	91600	12.14	up	up	correct
INSG.US	Inseego Corp	20210623	10.26	10.47	10.2	10.4	1068800	10.4	up	up	correct
INSM.US	Insmed Incorporated	20210623	27.43	27.95	27.07	27.84	1113500	27.84	up	up	correct
INTC.US	Intel Corporation	20210623	55.87	55.974	55.23	55.26	20287879	54.5251	down	down	correct
INTG.US	The InterGroup Corporation	20210623	41.73	46	41.41	46	1100	46	up	up	correct
INTU.US	Intuit Inc	20210623	477.56	482.2	477.56	478.59	1218772	477.424	up	up	correct
INTZ.US	Intrusion Inc	20210623	13.27	14.14	13.27	14.07	79800	14.07	up	up	correct
INVA.US	Innoviva Inc	20210623	13.45	13.59	13.17	13.25	449900	13.25	down	down	correct
INVE.US	Identiv Inc	20210623	16.04	16.68	15.91	16.56	399500	16.56	up	up	correct
INVO.US	INVO Bioscience Inc	20210623	4.38	4.52	4.372	4.52	21800	4.52	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210623	10.56	10.9	10.54	10.65	345100	10.65	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20210623	2.56	2.74	2.55	2.69	18226	2.69	up	up	correct
INZY.US	Inozyme Pharma Inc	20210623	16.2	17.12	16.15	17.12	56900	17.12	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210623	1.75	1.8	1.63	1.8	90200	1.8	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210623	38.08	38.08	37.18	37.78	968700	37.78	down	down	correct
IOSP.US	Innospec Inc	20210623	93.15	94.6	92.61	93.86	75931	93.2695	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20210623	23.98	24.97	23.98	24.74	1356068	24.74	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210623	6.59	6.77	6.49	6.49	41300	6.49	down	down	correct
IPAR.US	Inter Parfums Inc	20210623	72.98	73.35	72.1801	72.68	72680	72.2293	down	down	correct
IPDN.US	Professional Diversity Network Inc	20210623	1.57	1.67	1.57	1.59	72752	1.59	up	up	correct
IPGP.US	IPG Photonics Corporation	20210623	204.6	208.16	204.5	206.46	322500	206.46	up	up	correct
IPHA.US	Innate Pharma S.A	20210623	3.532	3.73	3.473	3.6	4700	3.6	up	up	correct
IPLDP.US	Interstate Power and Light Company	20210623	26.27	26.42	26.27	26.39	3200	25.741	up	up	correct
IPOF.US	WT	20210623	10.08	10.12	10.065	10.08	684657	10.08
IPSC.US	Century Therapeutics Inc.	20210623	26.84	27.9911	25.5	25.54	244174	25.54	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210623	9.81	9.81	9.81	9.81	10700	9.81
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210623	9.965	10	9.95	9.98	25500	9.98	up	up	correct
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210623	0.9602	0.9602	0.93	0.96	4984	0.96	down	down	correct
IPW.US	iPower Inc.	20210623	7.2	7.29	7	7.11	54126	7.11	down	down	correct
IPWR.US	Ideal Power Inc	20210623	11.74	13.02	11.63	12.94	84400	12.94	up	up	correct
IQ.US	iQIYI Inc	20210623	14.84	15.17	14.75	15.07	5674500	15.07	up	up	correct
IRBT.US	iRobot Corporation	20210623	93.31	95.72	90.87	92.19	912200	92.19	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210623	10.6	10.62	10.4	10.45	5200	10.45	down	down	correct
IRDM.US	Iridium Communications Inc	20210623	40.75	41.15	40.34	40.73	481600	40.73	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210623	108.5	108.5	103.5	106	6787	106	down	up	incorrect
IRIX.US	IRIDEX Corporation	20210623	6.75	6.97	6.69	6.74	142300	6.74	down	down	correct
IRMD.US	IRadimed Corporation	20210623	27.96	28.14	27.45	28.06	18100	28.06	up	up	correct
IROQ.US	IF Bancorp Inc	20210623	22.5	22.55	22.5	22.55	253	22.3702	up	up	correct
IRTC.US	iRhythm Technologies Inc	20210623	63.21	64.1	62.79	63.55	578300	63.55	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210623	12.63	12.8	12.32	12.4	1729500	12.4	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210623	9.95	9.95	9.94	9.943	34000	9.8435	down	down	correct
ISBC.US	Investors Bancorp Inc	20210623	14.58	14.64	14.44	14.46	1242748	14.1903	down	down	correct
ISEE.US	IVERIC bio Inc	20210623	6	6.1	5.82	5.86	531100	5.86	down	down	correct
ISIG.US	Insignia Systems Inc	20210623	7.71	8.1	7.71	7.88	16200	7.88	up	down	incorrect
ISLE.US	Isleworth Healthcare Acquisition Corp	20210623	9.75	9.75	9.71	9.74	19793	9.74	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210623	0.6203	0.7	0.5376	0.7	11625	0.7	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20210623	7.22	7.22	6.34	6.59	197800	6.59	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210623	900	911.355	899.19	905.42	430805	301.8067	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20210623	5.89	6.19	5.89	6.16	47100	6.16	up	up	correct
ISTR.US	Investar Holding Corporation	20210623	22.5	22.525	22.22	22.29	115333	22.0329	down	down	correct
ISUN.US	iSun Inc	20210623	11.01	11.6	10.74	11.33	245896	11.33	up	up	correct
ITCI.US	Intra	20210623	44.69	44.8	42.91	43.29	740700	43.29	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210623	9.68	9.7	9.65	9.7	357000	9.7	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210623	9.98	9.99	9.925	9.99	23000	9.99	up	up	correct
ITHXW.US	ITHAX Acquisition Corp	20210623	0.6602	0.68	0.63	0.6599	0	0.6599	down	down	correct
ITI.US	Iteris Inc	20210623	6.79	6.87	6.59	6.81	174800	6.81	up	up	correct
ITIC.US	Investors Title Company	20210623	171.5	173	171.5	172.26	3266	158.2528	up	up	correct
ITMR.US	Itamar Medical Ltd	20210623	22.29	23.5	21.995	23.1	41300	23.1	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20210623	22.87	23.8	22.52	23.19	541300	23.19	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20210623	9.66	9.69	9.64	9.69	32540	9.69	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20210623	9.98	9.98	9.98	9.98	2700	9.98
ITQRW.US	Itiquira Acquisition Corp	20210623	0.7	0.7	0.7	0.7	3177	0.7
ITRI.US	Itron Inc	20210623	99.09	99.71	96.62	96.99	347400	96.99	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20210623	2.06	2.08	2	2.01	6677300	2.01	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20210623	27.06	27.5	27.01	27.13	50520	26.6958	up	up	correct
IVA.US	Inventiva S.A	20210623	13.894	13.94	13.5	13.9	8100	13.9	up	up	correct
IVAC.US	Intevac Inc	20210623	6.48	6.62	6.33	6.4	145800	6.4	down	down	correct
IZEA.US	IZEA Worldwide Inc	20210623	2.67	2.74	2.64	2.7	821633	2.7	up	up	correct
JACK.US	Jack in the Box Inc	20210623	121.2	121.5	118.37	120.06	272415	118.9326	down	up	incorrect
JAGX.US	Jaguar Health Inc	20210623	1.67	1.7	1.63	1.68	4271630	5.04	up	up	correct
JAKK.US	JAKKS Pacific Inc	20210623	11.95	12.06	11.65	11.75	114200	11.75	down	down	correct
JAMF.US	Jamf Holding Corp	20210623	33.68	34.17	33.43	33.64	598500	33.64	down	down	correct
JAN.US	JanOne Inc	20210623	9.12	10.2	8.56	8.8	1381600	8.8	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210623	22.3	23.4	21.44	23.21	153400	23.21	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20210623	177.06	177.86	174.35	176.98	527200	176.98	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210623	160.61	161.13	159.15	159.24	347301	158.711	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210623	17.53	17.58	17.24	17.32	6282200	17.32	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210623	89.19	89.19	87.31	87.97	34933	85.781	down	down	correct
JCIC.US	Jack Creek Investment Corp	20210623	9.71	9.71	9.65	9.66	23600	9.66	down	up	incorrect
JCICU.US	Jack Creek Investment Corp	20210623	10.031	10.07	10.01	10.07	11300	10.07	up	down	incorrect
JCICW.US	Jack Creek Investment Corp	20210623	0.74	0.8151	0.74	0.81	43510	0.81	up	up	correct
JCS.US	Communications Systems Inc	20210623	6.58	6.82	6.58	6.765	22436	3.9596	up	up	correct
JCTCF.US	Jewett	20210623	9.77	9.96	9.72	9.9	1600	9.9	up	up	correct
JD.US	JD.com Inc	20210623	73.49	74.35	72.8	73.14	7976600	73.14	down	down	correct
JFIN.US	Jiayin Group Inc	20210623	5.37	5.55	5.26	5.26	409800	5.26	down	up	incorrect
JFU.US	9F Inc	20210623	2.334	2.73	2.25	2.32	1900500	2.32	down	down	correct
JG.US	Aurora Mobile Limited	20210623	3.02	3.1	2.96	3.05	406700	3.05	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210623	174.08	175.4	173.3	173.96	93475	172.5295	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210623	166.09	166.09	163.425	164.32	429900	163.3736	down	down	correct
JMPNZ.US	JMPNZ	20210623	25.17	25.24	25.17	25.24	5000	24.8152	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20210623	7.51	7.67	7.27	7.47	355500	7.47	down	down	correct
JOAN.US	JOANN Inc	20210623	15.09	15.15	14.72	14.9	291600	14.612	down	up	incorrect
JOBS.US	51job Inc	20210623	78	78.08	77.25	77.85	783500	77.85	down	up	incorrect
JOFF.US	JOFF Fintech Acquisition Corp	20210623	9.68	9.71	9.68	9.7	7800	9.7	up	down	incorrect
JOFFU.US	JOFF Fintech Acquisition Corp	20210623	9.98	9.98	9.97	9.98	3000	9.98
JOFFW.US	JOFF Fintech Acquisition Corp	20210623	0.89	0.9373	0.881	0.9301	3601	0.9301	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210623	118.45	120	117.08	119.19	30590	118.64	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210623	9.61	9.7	9.4	9.7	5200	9.7	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210623	6.61	6.61	6.42	6.42	6996	6.3367	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210623	36.43	37.85	36.43	37.28	270485	36.5329	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210623	25.2	25.2	25.1009	25.2	11459	24.834
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210623	10.05	10.078	10.04	10.05	45326	10.05
JUPW.US	Jupiter Wellness Inc	20210623	4.32	4.38	4.2	4.38	51800	4.38	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210623	1.24	1.29	1.23	1.2501	5082	1.2501	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210623	5.28	5.37	5.27	5.3	19000	5.3	up	up	correct
JWEL.US	Jowell Global Ltd	20210623	6.68	6.68	6.31	6.42	24272	6.42	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210623	9.9	9.9	9.9	9.9	100	9.9
JYNT.US	The Joint Corp	20210623	78.2	78.5	77.44	78.03	197600	78.03	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20210623	8.67	8.69	7.88	8.39	3942500	8.39	down	up	incorrect
KAII.US	Kismet Acquisition Two Corp	20210623	9.69	9.7	9.69	9.69	118000	9.69
KAIIU.US	Kismet Acquisition Two Corp	20210623	9.98	9.98	9.98	9.98	0	9.98
KAIIW.US	Kismet Acquisition Two Corp	20210623	0.8027	0.8706	0.8027	0.8706	400	0.8706	up	down	incorrect
KAIR.US	Kairos Acquisition Corp	20210623	9.705	9.73	9.705	9.73	1300	9.73	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210623	10.02	10.02	10.02	10.02	600	10.02
KAIRW.US	Kairos Acquisition Corp	20210623	0.69	0.76	0.6898	0.75	2812	0.75	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210623	5.758	5.96	5.758	5.91	923700	5.91	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210623	131.05	135.19	129.2	133.06	101270	132.2505	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20210623	26.29	26.94	25.91	26.79	92700	26.79	up	up	correct
KARO.US	Karooooo Ltd	20210623	36.97	37.9	36.151	36.34	6143	36.34	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210623	9.54	9.54	7.8	8.52	24816	8.52	down	down	correct
KBAL.US	Kimball International Inc	20210623	13.17	13.3	13.05	13.14	121553	12.8347	down	down	correct
KBNT.US	Kubient Inc	20210623	5.41	5.54	5.31	5.34	118800	5.34	down	down	correct
KBNTW.US	Kubient Inc	20210623	1.98	1.98	1.98	1.98	408	1.98
KBSF.US	KBS Fashion Group Limited	20210623	3.94	3.99	3.8	3.93	99700	3.93	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210623	33.82	34.5	33.46	33.47	763700	33.47	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210623	3.84	3.901	3.78	3.8	1541600	3.8	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210623	14.68	14.74	14.1	14.7	336400	14.7	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210623	34.67	34.8	34.44	34.49	3928966	34.49	down	up	incorrect
KE.US	Kimball Electronics Inc	20210623	21.69	22.03	21.683	21.76	81700	21.76	up	up	correct
KELYA.US	Kelly Services Inc	20210623	24.68	24.82	24.04	24.49	121551	24.3628	down	down	correct
KELYB.US	Kelly Services Inc	20210623	24.74	24.79	24.51	24.51	3015	24.4527	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210623	13.52	13.95	13.52	13.9	3200	13.9	up	up	correct
KERN.US	Akerna Corp	20210623	4.19	4.38	4.13	4.22	1090900	4.22	up	up	correct
KERNW.US	Akerna Corp	20210623	0.92	0.94	0.91	0.9102	22415	0.9102	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20210623	7.16	7.16	7.08	7.08	1308	6.8826	down	down	correct
KFRC.US	Kforce Inc	20210623	61.6	62.28	61.0175	61.28	95138	60.7985	down	up	incorrect
KHC.US	The Kraft Heinz Company	20210623	40.5441	40.55	40.12	40.14	3559141	39.2522	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210623	64.71	66.64	64.36	66.44	198500	66.44	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20210623	9.67	9.67	9.657	9.66	21100	9.66	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210623	9.99	9.99	9.99	9.99	0	9.99
KINS.US	Kingstone Companies Inc	20210623	7.94	8.127	7.94	8.1	81187	7.9891	up	down	incorrect
KINZ.US	KINS Technology Group Inc	20210623	9.86	9.89	9.86	9.89	121700	9.89	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20210623	10.24	10.26	10.122	10.26	19700	10.26	up	up	correct
KINZW.US	KINS Technology Group Inc	20210623	0.76	0.8	0.742	0.78	22161	0.78	up	up	correct
KIRK.US	Kirkland's Inc	20210623	22.69	23.25	22.35	22.73	425700	22.73	up	up	correct
KLAC.US	KLA Corporation	20210623	308.86	312.95	308.62	310.86	656663	309.0618	up	up	correct
KLAQ.US	KL Acquisition Corp	20210623	9.702	9.72	9.7	9.71	5300	9.71	up	up	correct
KLAQU.US	KL Acquisition Corp	20210623	9.998	9.998	9.998	9.998	0	9.998
KLAQW.US	KL Acquisition Corp	20210623	0.8999	0.8999	0.8999	0.8999	10	0.8999
KLDO.US	Kaleido Biosciences Inc	20210623	6.63	7.03	6.6	6.99	163100	6.99	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20210623	55.14	56.025	54.72	55.5	922942	55.2158	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20210623	10.24	11.05	10.11	10.15	135900	10.15	down	down	correct
KMDA.US	Kamada Ltd	20210623	5.8	5.8	5.72	5.76	193900	5.76	down	down	correct
KMPH.US	KemPharm Inc	20210623	14.1	14.44	13.73	14.3	854200	14.3	up	up	correct
KNBE.US	KnowBe4 Inc	20210623	35	36.665	34.675	35.16	501500	35.16	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20210623	5.97	6.23	5.97	6.1	1562800	6.1	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210623	14.415	14.51	14.02	14.32	173800	14.32	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210623	159.27	160.45	158.24	159.23	84059	159.1331	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20210623	23.33	24.36	22.875	24.16	114900	24.16	up	up	correct
KOD.US	Kodiak Sciences Inc	20210623	84.5	86.2	83.52	84.58	175300	84.58	up	up	correct
KOPN.US	Kopin Corporation	20210623	8.75	9.08	8.7	8.79	2328800	8.79	up	up	correct
KOR.US	Corvus Gold Inc	20210623	2.74	2.74	2.6	2.7	73000	2.7	down	down	correct
KORE.US	WT	20210623	1.53	1.55	1.53	1.55	7035	1.55	up	up	correct
KOSS.US	Koss Corporation	20210623	24	25.29	23.72	24.78	538900	24.78	up	up	correct
KPLT.US	Katapult Holdings Inc	20210623	10.22	10.45	9.96	10.14	636800	10.14	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210623	2.8	2.97	2.75	2.85	33029	2.85	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210623	4.62	4.65	4.5	4.53	22000	4.53	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210623	10.4	10.6	10.26	10.35	962200	10.35	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210623	8.55	10.21	8.55	10.21	39400	10.21	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20210623	2.47	2.54	2.47	2.53	95400	2.53	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20210623	4.09	4.19	4	4.05	209405	4.05	down	up	incorrect
KRNL.US	Kernel Group Holdings Inc	20210623	9.9	9.9	9.78	9.79	3400	9.79	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20210623	10.28	10.28	10.28	10.28	0	10.28
KRNLW.US	Kernel Group Holdings Inc	20210623	1.11	1.11	1.02	1.04	13025	1.04	down	down	correct
KRNT.US	Kornit Digital Ltd	20210623	119.63	120.47	118.51	118.8	145900	118.8	down	up	incorrect
KRNY.US	Kearny Financial Corp	20210623	12.23	12.42	12.19	12.3	345922	12.1079	up	up	correct
KRON.US	Kronos Bio Inc	20210623	24.47	24.5	23.23	23.85	187950	23.85	down	down	correct
KROS.US	Keros Therapeutics Inc	20210623	44.36	46.94	42.01	44.57	744200	44.57	up	up	correct
KRT.US	Karat Packaging Inc	20210623	20.9	20.9	20.45	20.77	34300	20.77	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20210623	132.87	136.06	124.1	125.72	210100	125.72	down	down	correct
KRUS.US	Kura Sushi USA Inc	20210623	39.5	39.75	38.272	39.31	19500	39.31	down	down	correct
KRYS.US	Krystal Biotech Inc	20210623	65.68	66.615	65.1	66.13	135100	66.13	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20210623	9.66	9.68	9.64	9.68	38076	9.68	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210623	9.99	10	9.96	9.96	37200	9.96	down	down	correct
KSICW.US	Kadem Sustainable Impact Corporation	20210623	0.71	0.72	0.6801	0.6801	20961	0.6801	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210623	24.25	24.606	23	24.39	43800	24.39	up	up	correct
KTCC.US	Key Tronic Corporation	20210623	6.7	6.82	6.7	6.76	10300	6.76	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210623	26.5	26.98	26.26	26.88	606500	26.88	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20210623	2.1	2.24	2.1	2.24	605200	2.24	up	down	incorrect
KURA.US	Kura Oncology Inc	20210623	21.56	21.855	20.8	21.4	635300	21.4	down	down	correct
KVHI.US	KVH Industries Inc	20210623	11.97	12.05	11.83	11.87	317200	11.87	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210623	9.9	9.92	9.88	9.88	112100	9.88	down	down	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210623	10.03	10.03	9.99	10	30400	10	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210623	9.95	9.96	9.92	9.92	1800	9.92	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210623	2.26	2.33	2.21	2.28	432100	2.28	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20210623	44.49	45.89	43.73	44.54	407100	44.54	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210623	9.76	9.98	9.75	9.8	23600	9.8	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210623	5.3	5.48	5.28	5.31	204800	5.31	up	up	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210623	10.056	10.056	10.056	10.056	0	10.056
LABP.US	Landos Biopharma Inc	20210623	11.18	11.57	10.92	11.17	50800	11.17	down	down	correct
LAKE.US	Lakeland Industries Inc	20210623	22.13	22.55	21.9	22.29	190300	22.29	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210623	103.4	104.98	103.31	103.77	271803	101.4844	up	up	correct
LANC.US	Lancaster Colony Corporation	20210623	193.65	193.81	190.57	191.27	126267	189.4382	down	down	correct
LAND.US	Gladstone Land Corporation	20210623	24.75	25.24	24.651	25.17	220930	24.8977	up	up	correct
LANDM.US	Gladstone Land Corporation	20210623	25.65	25.664	25.55	25.55	5400	24.9402	down	down	correct
LANDO.US	Gladstone Land Corporation	20210623	25.925	26	25.851	25.861	14500	25.1206	down	down	correct
LARAX.US	LARAX	20210623	11.1	11.1	11.1	11.1	0	10.7581
LARK.US	Landmark Bancorp Inc	20210623	26.0476	26.1143	25.7143	25.8095	27564	24.2182	down	up	incorrect
LASR.US	nLIGHT Inc	20210623	31.15	32.3	31.15	32.23	292800	32.23	up	up	correct
LAUR.US	Laureate Education Inc	20210623	14.94	15.02	14.8	14.89	312132	8.373	down	down	correct
LAWS.US	Lawson Products Inc	20210623	56.23	56.23	55	55.9	9966	55.9	down	down	correct
LAZR.US	Luminar Technologies Inc	20210623	22.158	22.79	22.02	22.42	3045200	22.42	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210623	23.73	24.88	23.2	24.77	109900	24.77	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20210623	17.79	17.85	17.64	17.75	217479	17.4782	down	down	correct
LBC.US	Luther Burbank Corporation	20210623	11.98	12.08	11.92	11.95	54519	11.7431	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20210623	8.26	8.55	8.219	8.42	28100	8.42	up	up	correct
LBPS.US	4D pharma plc	20210623	11.33	11.572	11.33	11.49	16400	11.49	up	up	correct
LBPSW.US	4D pharma plc	20210623	1.08	1.19	1.0301	1.1501	14601	1.1501	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210623	161.1	161.615	159.54	160.4	56000	160.4	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210623	166.04	166.67	164.33	165.23	773800	165.23	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210623	28.09	28.2	27.994	28.15	16300	26.8637	up	up	correct
LBTYA.US	Liberty Global plc	20210623	27.51	27.93	27.41	27.49	1264395	27.49	down	down	correct
LBTYB.US	Liberty Global plc	20210623	27.77	27.77	27.76	27.76	700	27.76	down	down	correct
LBTYK.US	Liberty Global plc	20210623	27.33	27.9	27.3	27.42	2470500	27.42	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20210623	9.718	9.74	9.7	9.74	20900	9.74	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210623	9.78	9.78	9.78	9.78	0	9.78
LCAAU.US	L Catterton Asia Acquisition Corp	20210623	10.1	10.1	10.1	10.1	0	10.1
LCAAW.US	L Catterton Asia Acquisition Corp	20210623	0.85	0.85	0.8402	0.8488	10905	0.8488	down	up	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20210623	9.95	9.95	9.95	9.95	3500	9.95
LCAP.US	Lionheart Acquisition Corporation II	20210623	9.87	9.87	9.87	9.87	57500	9.87
LCAPU.US	Lionheart Acquisition Corporation II	20210623	10.25	10.25	10.25	10.25	0	10.25
LCAPW.US	Lionheart Acquisition Corporation II	20210623	0.838	0.838	0.7801	0.8	6767	0.8	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210623	23.79	25.1	23.32	25.06	13372999	25.06	up	up	correct
LCNB.US	LCNB Corp	20210623	16.58	17.01	16.58	16.79	82488	16.4412	up	up	correct
LCRDX.US	LCRDX	20210623	11.1	11.1	11.1	11.1	0	10.7257
LCRUX.US	LCRUX	20210623	11.1	11.1	11.1	11.1	0	10.7561
LCUT.US	Lifetime Brands Inc	20210623	14.84	14.91	14.24	14.59	82779	14.5127	down	up	incorrect
LCY.US	Landcadia Holdings III Inc	20210623	12.42	12.44	12.1	12.25	437600	12.25	down	down	correct
LDHA.US	LDH Growth Corp I	20210623	9.78	9.85	9.78	9.85	2100	9.85	up	up	correct
LDHAU.US	LDH Growth Corp I	20210623	9.97	9.99	9.95	9.99	96900	9.99	up	up	correct
LDHAW.US	LDH Growth Corp I	20210623	1.2	1.2	1.19	1.19	795	1.19	down	up	incorrect
LE.US	Lands' End Inc	20210623	32.85	34.02	32.72	33.79	122800	33.79	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210623	129.06	130.67	128.43	129.94	234046	128.4244	up	up	correct
LEDS.US	SemiLEDs Corporation	20210623	17.71	19.9	17.21	19.01	3669900	19.01	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210623	27.92	28.26	27.31	27.66	25300	27.66	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20210623	9.73	9.95	9.7	9.788	4000	9.788	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210623	9.98	9.98	9.96	9.96	600	9.96	down	down	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210623	1.08	1.1	1.06	1.06	1354	1.06	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20210623	17.3	17.52	17.06	17.37	62200	17.37	up	up	correct
LEGN.US	Legend Biotech Corporation	20210623	39.99	41.59	39.81	40.89	373300	40.89	up	up	correct
LEGOU.US	Legato Merger Corp	20210623	11.65	11.85	11.65	11.85	27200	11.85	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210623	63.52	63.52	63.52	63.52	0	47.3618
LESL.US	Leslie's Inc	20210623	26.87	27.34	26.79	27.05	980700	27.05	up	up	correct
LEVL.US	Level One Bancorp Inc	20210623	26.8	26.93	26.62	26.85	27526	26.6987	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210623	27.11	27.28	27	27.25	4300	26.3276	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20210623	6.61	6.77	6.516	6.64	35800	6.64	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20210623	2.638	2.64	2.44	2.44	3821	2.44	down	down	correct
LFMD.US	LifeMD Inc	20210623	12.48	13.75	12.4	13.51	702800	13.51	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210623	27.749	28.1	27.52	27.85	741700	27.85	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20210623	9.73	9.76	9.69	9.74	53800	9.74	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210623	10.05	10.1	10.05	10.1	14000	10.1	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210623	1.1	1.15	1.06	1.129	16000	1.129	up	up	correct
LFUS.US	Littelfuse Inc	20210623	243.18	244.06	242.215	242.35	52066	241.4894	down	down	correct
LFVN.US	LifeVantage Corporation	20210623	7.08	7.202	6.85	6.9	125400	6.9	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210623	9.76	9.79	9.74	9.78	31900	9.78	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210623	9.95	10	9.95	9.98	16900	9.98	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20210623	1.12	1.13	1.12	1.13	2643	1.13	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210623	2.076	2.24	2.04	2.08	1088200	2.08	up	up	correct
LGHLW.US	Lion Financial Group Limited	20210623	0.2599	0.2599	0.2301	0.2334	118304	0.2334	down	down	correct
LGIH.US	LGI Homes Inc	20210623	155.52	155.52	150.36	153.94	174200	153.94	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210623	129.78	131.4	127.75	128.19	125500	128.19	down	down	correct
LGO.US	Largo Resources Ltd	20210623	15.9	16.15	15.8069	15.95	176440	15.95	up	up	correct
LGVN.US	Longeveron Inc	20210623	7.35	7.59	7.1732	7.59	120249	7.59	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210623	9.9	9.9	9.9	9.9	0	9.9
LHCG.US	LHC Group Inc	20210623	200.03	201.59	197.5	199.45	195300	199.45	down	down	correct
LHDX.US	Lucira Health Inc	20210623	5.09	5.1	4.96	5.04	314900	5.04	down	down	correct
LI.US	Li Auto Inc	20210623	29.95	31.29	29.88	31.18	13273216	31.18	up	up	correct
LIDR.US	Aeye Inc	20210623	10.01	10.017	10	10	263400	10	down	down	correct
LIDRW.US	AEye Inc	20210623	1.68	1.69	1.65	1.65	19500	1.65	down	down	correct
LIFE.US	aTyr Pharma Inc	20210623	4.38	4.55	4.36	4.52	121900	4.52	up	up	correct
LILA.US	Liberty Latin America Ltd	20210623	14.16	14.3	14.04	14.12	136400	14.12	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210623	14.34	14.49	14.22	14.32	421000	14.32	down	down	correct
LILM.US	Lilium NV	20210623	9.95	9.98	9.93	9.93	108400	9.93	down	up	incorrect
LILMW.US	Lilium Equity Warrants	20210623	1.64	1.69	1.62	1.64	116000	1.64
LINC.US	Lincoln Educational Services Corporation	20210623	7.64	7.78	7.61	7.73	114400	7.73	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210623	16.05	16.19	15.8	16.1	138100	16.1	up	up	correct
LINK.US	Interlink Electronics Inc	20210623	9.09	9.1046	8.8342	8.98	7751	8.98	down	down	correct
LIQT.US	LiqTech International Inc	20210623	7.22	7.24	7	7.24	100200	7.24	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20210623	80.4	81.88	80.28	80.95	825900	80.95	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20210623	10	10	10	10	600	10
LIVE.US	Live Ventures Incorporated	20210623	57.72	60.97	57.7	60.35	29300	60.35	up	down	incorrect
LIVN.US	LivaNova PLC	20210623	83.98	86.34	83.83	86.06	239900	86.06	up	up	correct
LIVX.US	LiveXLive Media Inc	20210623	4.376	4.57	4.37	4.53	444600	4.53	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210623	2.87	2.92	2.83	2.85	30500	2.85	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210623	0.69	0.69	0.68	0.68	1000	0.68	down	down	correct
LIZI.US	Lizhi Inc	20210623	6.25	6.86	6.202	6.68	2009800	6.68	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20210623	9.83	9.84	9.83	9.84	1000	9.84	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20210623	10.05	10.05	10.05	10.05	0	10.05
LJAQW.US	LightJump Acquisition Corporation	20210623	0.62	0.6399	0.62	0.6399	3697	0.6399	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20210623	4.37	4.59	4.35	4.53	159698	4.53	up	up	correct
LKCO.US	Luokung Technology Corp	20210623	2.67	2.84	2.61	2.69	18294600	2.69	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20210623	61.01	62.11	60.43	61.24	138958	60.5145	up	up	correct
LKQ.US	LKQ Corporation	20210623	48.35	48.77	47.86	48.41	1604543	48.1996	up	up	correct
LLL.US	JX Luxventure Ltd	20210623	3.94	3.99	3.801	3.93	99728	3.93	down	down	correct
LLNW.US	Limelight Networks Inc	20210623	3.18	3.28	3.17	3.27	891900	3.27	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20210623	10.16	10.2	10.15	10.2	28400	10.2	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20210623	10.51	10.64	10.51	10.63	27900	10.63	up	down	incorrect
LMACW.US	Liberty Media Acquisition Corporation	20210623	2.21	2.21	2.1	2.14	4100	2.14	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210623	9.92	9.92	9.92	9.92	0	9.92
LMAOU.US	LMF Acquisition Opportunities Inc	20210623	10.36	10.36	10.36	10.36	0	10.36
LMAOW.US	LMF Acquisition Opportunities Inc	20210623	0.4651	0.472	0.4651	0.4719	1648	0.4719	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210623	62.53	63.14	61.43	62.34	213600	62.0878	down	down	correct
LMB.US	Limbach Holdings Inc	20210623	9.32	9.32	9.06	9.2	23700	9.2	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210623	9.88	9.89	9.88	9.89	8000	9.89	up	up	correct
LMFA.US	LM Funding America Inc	20210623	4.08	4.19	4.01	4.18	294500	4.18	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20210623	4.07	4.249	4.01	4.07	351200	4.07
LMNR.US	Limoneira Company	20210623	18.48	18.9736	18.34	18.41	30282	18.1561	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210623	15.86	16.275	15.5	15.5	33300	15.5	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210623	13.04	13.099	12.98	13.04	60475	12.689
LMRKN.US	Landmark Infrastructure Partners LP	20210623	25.97	25.97	25.97	25.97	104	25.0941
LMRKO.US	Landmark Infrastructure Partners LP	20210623	25.45	25.45	25.3885	25.45	7421	24.4815
LMRKP.US	Landmark Infrastructure Partners LP	20210623	25.42	25.59	25.42	25.59	5193	24.6001	up	up	correct
LMST.US	Limestone Bancorp Inc	20210623	16.6	16.67	16.6	16.62	31400	16.62	up	down	incorrect
LNDC.US	Landec Corporation	20210623	10.94	11.19	10.93	10.98	141500	10.98	up	down	incorrect
LNSR.US	LENSAR Inc	20210623	7.93	8.4	7.91	8.13	105200	8.13	up	up	correct
LNT.US	Alliant Energy Corporation	20210623	57.3	57.45	56.38	56.75	1597441	55.9661	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210623	25.76	26.08	25.48	25.97	495600	25.97	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20210623	7.25	7.48	7.04	7.25	97772	6.831
LOB.US	Live Oak Bancshares Inc	20210623	59.95	60.66	59.73	60.37	220328	60.3398	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210623	16.92	17.22	16.63	17.08	310800	17.08	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210623	4.07	4.14	4	4.1	171500	4.1	up	up	correct
LOGI.US	Logitech International S.A	20210623	125.2	126.16	124.99	125.2	398949	123.9675
LOOP.US	Loop Industries Inc	20210623	13.8	18.2	13.75	15.9	8837100	15.9	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210623	88.53	89.72	88.49	88.9	169000	88.9	up	up	correct
LORL.US	Loral Space & Communications Inc	20210623	37.54	38.13	37.22	37.93	89100	37.93	up	up	correct
LOTZ.US	CarLotz Inc	20210623	5.65	5.84	5.59	5.77	3308900	5.77	up	down	incorrect
LOTZW.US	CarLotz Inc	20210623	1.64	1.83	1.64	1.83	6085	1.83	up	up	correct
LOVE.US	The Lovesac Company	20210623	70.06	71.27	68.77	69.5	422100	69.5	down	down	correct
LPCN.US	Lipocine Inc	20210623	1.33	1.39	1.32	1.36	647548	1.36	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210623	136.59	138.92	135.98	138.62	814666	138.1766	up	up	correct
LPRO.US	Open Lending Corporation	20210623	41.24	41.85	40.722	41.37	762500	41.37	up	down	incorrect
LPSN.US	LivePerson Inc	20210623	61.86	63	61.86	62.64	378600	62.64	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20210623	2.52	2.68	2.47	2.66	1316000	2.66	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210623	1.68	1.73	1.64	1.71	154300	1.71	up	down	incorrect
LQDA.US	Liquidia Corporation	20210623	2.61	2.72	2.6	2.68	475800	2.68	up	up	correct
LQDT.US	Liquidity Services Inc	20210623	21.99	22.28	21.39	21.98	208800	21.98	down	down	correct
LRCX.US	Lam Research Corporation	20210623	625	633.2	623.34	624.22	679711	621.3276	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210623	24.85	25.09	24.46	24.48	15803	24.48	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20210623	8.07	9.099	8.07	8.99	251903	8.99	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20210623	14.93	14.93	14.93	14.93	137	14.6558
LSCC.US	Lattice Semiconductor Corporation	20210623	52.72	53.37	52.22	53.02	809600	53.02	up	up	correct
LSEA.US	Landsea Homes Corporation	20210623	8.21	8.21	8.05	8.07	79000	8.07	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20210623	0.3027	0.31	0.3025	0.31	41943	0.31	up	up	correct
LSTR.US	Landstar System Inc	20210623	158.91	159.21	156.83	157.6	225950	157.1255	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210623	45.49	45.81	45.15	45.6	495400	45.6	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20210623	45.5	45.5	45.5	45.5	0	45.5
LSXMK.US	The Liberty SiriusXM Group	20210623	45	45.37	44.555	44.98	793000	44.98	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210623	6.68	6.68	6.68	6.68	0	6.675
LTBR.US	Lightbridge Corporation	20210623	6.12	6.24	6.03	6.2	64400	6.2	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210623	6.37	6.37	6.37	6.37	0	6.3559
LTCH.US	Latch Inc	20210623	12.62	13	12.32	12.96	665700	12.96	up	down	incorrect
LTCHW.US	Latch Inc	20210623	3.57	3.85	3.55	3.85	64800	3.85	up	up	correct
LTIFX.US	LTIFX	20210623	6.73	6.73	6.73	6.73	0	6.73
LTRN.US	Lantern Pharma Inc	20210623	14.57	14.99	14.51	14.99	19900	14.99	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210623	4.04	4.27	4.04	4.22	647000	4.22	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210623	31.7	32	31	32	900	32	up	up	correct
LTRX.US	Lantronix Inc	20210623	5.21	5.25	5.09	5.22	134500	5.22	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20210623	358.26	362.17	357.02	359.4	684500	359.4	up	up	correct
LUMO.US	Lumos Pharma Inc	20210623	10.66	10.91	10.66	10.8	6600	10.8	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210623	10.7	11	10.7	10.96	93300	10.96	up	up	correct
LUNG.US	Pulmonx Corporation	20210623	43.19	44.48	42.9	43.96	322400	43.96	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210623	9.9	9.9	9.84	9.85	39500	9.85	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210623	10.35	10.35	10.24	10.24	4600	10.24	down	up	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20210623	1.28	1.33	1.24	1.25	59200	1.25	down	down	correct
LVO.US	LiveOne Inc	20210623	4.376	4.57	4.37	4.53	444600	4.53	up	up	correct
LVOX.US	LiveVox Holding Inc	20210623	9.02	9.2	8.62	8.88	172200	8.88	down	up	incorrect
LVOXW.US	LiveVox Holding Inc	20210623	1.65	1.7	0.602	1.7	103988	1.7	up	down	incorrect
LVRA.US	Levere Holdings Corp	20210623	9.94	9.94	9.94	9.94	200	9.94
LVRAU.US	Levere Holdings Corp	20210623	10.23	10.25	10.2	10.22	11700	10.22	down	down	correct
LVRAW.US	Levere Holdings Corp	20210623	1	1.05	1	1	15596	1
LVTX.US	Lava Therapeutics B.V	20210623	11	11.13	11	11.03	6100	11.03	up	up	correct
LWAY.US	Lifeway Foods Inc	20210623	5.19	5.5	5.08	5.38	5800	5.38	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210623	7.01	8.08	6.75	7.98	967300	7.98	up	up	correct
LX.US	LexinFintech Holdings Ltd	20210623	12.32	12.65	12.27	12.46	1826500	12.46	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210623	10.443	10.443	9.82	9.82	700	9.82	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20210623	4.65	4.79	4.64	4.76	539000	4.76	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210623	16.36	16.85	16	16.55	2358000	16.55	up	up	correct
LYFT.US	Lyft Inc	20210623	59.545	61.93	59.3	61.41	4918400	61.41	up	up	correct
LYL.US	Dragon Victory International Limited	20210623	1.53	1.6	1.515	1.58	83700	1.58	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210623	8.34	8.74	8.2	8.44	264000	8.44	up	up	correct
LYTS.US	LSI Industries Inc	20210623	7.6	7.65	7.44	7.6	310589	7.5074
LZ.US	LegalZoom.com Inc	20210623	28	28	28	28	0	28
MACA.US	Moringa Acquisition Corp	20210623	9.66	9.66	9.65	9.65	1000	9.65	down	down	correct
MACAU.US	Moringa Acquisition Corp	20210623	10.05	10.05	10	10	5400	10	down	down	correct
MACAW.US	Moringa Acquisition Corp	20210623	0.68	0.68	0.68	0.68	16134	0.68
MACK.US	Merrimack Pharmaceuticals Inc	20210623	6.39	6.44	6.35	6.36	20300	6.36	down	down	correct
MACQ.US	MCAP Acquisition Corp	20210623	9.67	9.67	9.61	9.64	771983	9.64	down	down	correct
MACU.US	Mallard Acquisition Corp	20210623	9.97	9.97	9.97	9.97	0	9.97
MACUU.US	Mallard Acquisition Corp	20210623	10.291	10.291	10.291	10.291	0	10.291
MACUW.US	Mallard Acquisition Corp	20210623	0.49	0.49	0.46	0.4601	9487	0.4601	down	down	correct
MANH.US	Manhattan Associates Inc	20210623	143.66	144.19	141.38	141.75	315000	141.75	down	down	correct
MANT.US	ManTech International Corporation	20210623	88.81	89.0788	87.77	87.82	105588	86.9009	down	down	correct
MAPS.US	WM Technology Inc	20210623	17.89	19.14	17.37	19.09	427400	19.09	up	up	correct
MAPSW.US	WM Technology Inc	20210623	6.398	7.23	5.9	7.1	34049	7.1	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210623	9.91	9.91	9.91	9.91	0	9.91
MAQCU.US	Maquia Capital Acquisition Corporation	20210623	10.06	10.15	10.06	10.15	1100	10.15	up	up	correct
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210623	0.5001	0.52	0.5001	0.52	5548	0.52	up	up	correct
MAR.US	Marriott International Inc	20210623	140.84	141.7	140.28	141.1	1346300	141.1	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210623	28.36	29.1	27.42	27.61	9348300	27.61	down	down	correct
MARK.US	Remark Holdings Inc	20210623	1.82	1.88	1.82	1.86	673000	1.86	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20210623	4.8014	4.9972	4.79	4.84	32198	4.6611	up	up	correct
MASI.US	Masimo Corporation	20210623	238.03	240.76	237.23	239.7	212600	239.7	up	up	correct
MASS.US	908 Devices Inc	20210623	39.75	39.945	38.57	39.74	330400	39.74	down	down	correct
MAT.US	Mattel Inc	20210623	19.49	19.79	19.42	19.64	1832100	19.64	up	up	correct
MATW.US	Matthews International Corporation	20210623	36.72	36.72	35.89	35.96	92028	35.7327	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210623	18	18.939	17.927	18.8	866900	18.8	up	up	correct
MAYS.US	J.W. Mays Inc	20210623	28	28	28	28	0	28
MBCN.US	Middlefield Banc Corp	20210623	22.98	23.3029	22.83	22.97	25596	22.6285	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210623	1.75	1.85	1.75	1.83	343900	1.83	up	up	correct
MBIN.US	Merchants Bancorp	20210623	41.25	41.505	40.81	41.01	81835	40.8285	down	down	correct
MBINN.US	Merchants Bancorp	20210623	26.81	26.84	26.8	26.83	24500	26.0835	up	up	correct
MBINO.US	Merchants Bancorp	20210623	26.54	26.72	26.54	26.72	3600	25.9656	up	up	correct
MBINP.US	Merchants Bancorp	20210623	27.03	27.3	27.03	27.22	4400	26.3745	up	up	correct
MBIO.US	Mustang Bio Inc	20210623	3.42	3.49	3.365	3.42	1145700	3.42
MBNKP.US	Medallion Bank	20210623	25.52	25.52	25.362	25.39	2000	24.4626	down	down	correct
MBOT.US	Microbot Medical Inc	20210623	7.79	8	7.66	7.97	216700	7.97	up	up	correct
MBRX.US	Moleculin Biotech Inc	20210623	3.56	3.74	3.56	3.71	221111	3.71	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20210623	9.96	9.96	9.96	9.96	0	9.96
MBTCR.US	Nocturne Acquisition Corporation	20210623	0.38	0.38	0.38	0.38	50110	0.38
MBTCU.US	Nocturne Acquisition Corporation	20210623	10.261	10.261	10.261	10.261	100	10.261
MBUU.US	Malibu Boats Inc	20210623	75	75.46	73.46	74.56	209100	74.56	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210623	30.46	30.67	30.24	30.34	53099	29.7785	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210623	9.93	9.93	9.92	9.93	10400	9.93
MCADR.US	Mountain Crest Acquisition Corp. II	20210623	0.75	0.8899	0.75	0.8499	86108	0.8499	up	down	incorrect
MCADU.US	Mountain Crest Acquisition Corp. II	20210623	10.74	10.76	10.665	10.68	12000	10.68	down	up	incorrect
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210623	9.8	9.9	9.68	9.73	101860	9.73	down	down	correct
MCAER.US	Mountain Crest Acquisition Corp. III Right	20210623	0.4788	0.5	0.4788	0.5	321695	0.5	up	up	correct
MCAEU.US	Mountain Crest Acquisition Corp. III	20210623	10.203	10.26	10.15	10.22	6500	10.22	up	up	correct
MCBC.US	Macatawa Bank Corporation	20210623	9.04	9.065	8.95	9	174636	8.8337	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20210623	18.188	18.31	18.11	18.18	24800	18.18	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210623	11.72	11.72	11.72	11.72	0	11.316
MCFE.US	McAfee Corp	20210623	28.5	28.71	28.2	28.34	914700	24.0333	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210623	25.6	25.98	25.07	25.85	310600	25.85	up	up	correct
MCHP.US	Microchip Technology Incorporated	20210623	145.68	147.64	145.47	146.46	1890920	72.8028	up	up	correct
MCHX.US	Marchex Inc	20210623	2.84	2.91	2.83	2.88	40200	2.88	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210623	9.97	9.97	9.96	9.96	1100	9.96	down	down	correct
MCMJW.US	Merida Merger Corp. I	20210623	1.17	1.27	1.17	1.2001	9784	1.2001	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210623	23.45	24	22.6	23.25	979621	23.25	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210623	68.68	68.75	67.39	67.95	34000	67.95	down	down	correct
MDB.US	MongoDB Inc	20210623	382.49	388.84	378.56	387.23	709500	387.23	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210623	102.94	104.19	99.62	101.05	257400	101.05	down	up	incorrect
MDGS.US	Medigus Ltd	20210623	1.73	1.8	1.71	1.77	177000	1.77	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210623	0.62	0.62	0.62	0.62	1001	0.62
MDIA.US	MediaCo Holding Inc	20210623	3.71	3.94	3.71	3.91	44900	3.91	up	up	correct
MDJH.US	MDJM Ltd	20210623	6.97	7.29	6.7	6.89	133400	6.89	down	down	correct
MDLZ.US	Mondelez International Inc	20210623	62.55	62.8	62.32	62.33	4656308	61.3244	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210623	3.83	3.83	3.32	3.47	215000	3.47	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20210623	1.37	1.46	1.36	1.4	992523	1.3556	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210623	24	25.25	23.23	25.25	6800	24.1928	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210623	18.09	18.55	18.03	18.27	1566200	18.27	up	up	correct
MDVL.US	Medavail Holdings Inc	20210623	14	14.29	13.53	14.03	74000	14.03	up	up	correct
MDWD.US	MediWound Ltd	20210623	4.82	4.9	4.8	4.89	129800	4.89	up	down	incorrect
MDWT.US	Midwest Holding Inc	20210623	38.55	39.85	38.55	39.85	7500	39.85	up	up	correct
MDXG.US	MiMedx Group Inc	20210623	11.54	11.73	10.53	11.06	1205904	11.06	down	up	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20210623	11.95	12.19	11.67	12.04	2089300	12.04	up	up	correct
MEDP.US	Medpace Holdings Inc	20210623	182.87	182.87	175.53	175.88	207100	175.88	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210623	4.46	4.845	4.41	4.64	452900	4.64	up	up	correct
MEIP.US	MEI Pharma Inc	20210623	3.3	3.33	3.26	3.32	812200	3.32	up	up	correct
MELI.US	MercadoLibre Inc	20210623	1520.45	1535.9301	1504.04	1532.76	355000	1532.76	up	up	correct
MEOH.US	Methanex Corporation	20210623	34	34.5	33.27	33.3	120031	33.0877	down	down	correct
MERC.US	Mercer International Inc	20210623	12.53	12.79	12.43	12.45	296915	12.2461	down	down	correct
MESA.US	Mesa Air Group Inc	20210623	9.44	9.53	9.33	9.35	1102500	9.35	down	down	correct
MESO.US	Mesoblast Limited	20210623	8.54	8.57	8.38	8.39	100900	8.39	down	up	incorrect
METC.US	Ramaco Resources Inc	20210623	5.54	5.79	5.54	5.75	96400	5.75	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210623	0.97	0.99	0.96	0.98	2431900	0.98	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20210623	0.2358	0.2638	0.2358	0.2638	17600	0.2638	up	up	correct
MEUSW.US	23andMe Holding Co. Warrant	20210623	2.75	3.19	2.75	3.09	76800	3.09	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210623	5.8	5.9	5.49	5.54	238600	5.54	down	down	correct
MFIN.US	Medallion Financial Corp	20210623	9.1	9.15	8.86	9.06	14599	9.06	down	down	correct
MGEE.US	MGE Energy Inc	20210623	75.01	75.21	74.13	74.54	148059	73.8006	down	down	correct
MGI.US	MoneyGram International Inc	20210623	10.49	10.7	10.32	10.51	1357500	10.51	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210623	15.57	15.72	15.44	15.49	23316	15.3133	down	down	correct
MGLN.US	Magellan Health Inc	20210623	94.27	94.63	94.1	94.14	330900	94.14	down	down	correct
MGNI.US	Magnite Inc	20210623	31.47	32.93	31.41	32.74	1795600	32.74	up	up	correct
MGNX.US	MacroGenics Inc	20210623	23.51	26.08	23.47	25.58	1736200	25.58	up	up	correct
MGPI.US	MGP Ingredients Inc	20210623	63.54	64.6799	62	62.13	105849	61.9138	down	up	incorrect
MGRC.US	McGrath RentCorp	20210623	79.75	80.26	78.72	79.21	193938	78.325	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210623	10.47	10.67	10.21	10.4	134800	10.4	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20210623	15.385	15.62	15.245	15.59	82700	15.59	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210623	3.56	3.63	3.47	3.49	478800	3.49	down	down	correct
MICT.US	MICT Inc	20210623	2.3	2.4	2.24	2.4	2625200	2.4	up	up	correct
MIDD.US	The Middleby Corporation	20210623	167.38	170.07	166	168.68	346393	168.68	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210623	0.78	0.8	0.68	0.71	44300	0.71	down	down	correct
MILE.US	Metromile Inc	20210623	9.02	9.51	9.01	9.34	784500	9.34	up	up	correct
MILEW.US	Metromile Inc	20210623	2.31	2.55	2.31	2.43	6130	2.43	up	up	correct
MIME.US	Mimecast Limited	20210623	54.2	54.36	53.525	53.64	274400	53.64	down	down	correct
MIND.US	MIND Technology Inc	20210623	1.98	2.05	1.97	2.01	26100	2.01	up	up	correct
MINDP.US	MIND Technology Inc	20210623	25	25.03	24.9	24.93	11400	23.8305	down	down	correct
MINM.US	Minim Inc. Common Stock	20210623	3.02	3.39	3.02	3.04	3000	3.04	up	up	correct
MIR.US	WT	20210623	1.82	1.977	1.82	1.977	188752	1.977	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210623	17.775	17.775	17.14	17.57	53700	17.57	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20210623	5.82	6	5.75	5.94	19600	5.94	up	down	incorrect
MITAU.US	Coliseum Acquisition Corp. Unit	20210623	9.9	9.93	9.87	9.9	2405980	9.9
MITC.US	MeaTech 3D Ltd	20210623	7.24	7.27	7.034	7.16	47800	7.16	down	down	correct
MITK.US	Mitek Systems Inc	20210623	18.95	19.25	18.88	19	288900	19	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210623	1.44	1.58	1.42	1.52	901200	1.52	up	up	correct
MKD.US	Molecular Data Inc	20210623	0.939	1	0.87	0.928	2256900	0.928	down	up	incorrect
MKSI.US	MKS Instruments Inc	20210623	170.8	172.71	169.75	170.28	332915	170.0203	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210623	9.95	9.98	9.95	9.95	126063	9.95
MKTX.US	MarketAxess Holdings Inc	20210623	458.22	460.81	456.22	457.82	133578	456.452	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210623	7.01	7.13	6.85	7.02	102400	7.02	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20210623	264	264.995	262.6	264.65	28974	264.3587	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210623	9.9	9.9	9.9	9.9	6100	9.9
MLACU.US	Malacca Straits Acquisition Company Limited	20210623	10.21	10.23	10.21	10.23	2200	10.23	up	up	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210623	0.8701	0.89	0.87	0.89	1800	0.89	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210623	17.05	17.36	17.01	17.09	1421700	17.09	up	up	correct
MLHR.US	Herman Miller Inc	20210623	46.94	47.11	46.645	46.82	461047	46.6201	down	down	correct
MLKN.US	MillerKnoll Inc	20210623	46.94	47.11	46.645	46.82	461047	46.4118	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210623	18.71	18.74	18.48	18.48	1200	18.48	down	up	incorrect
MMAT.US	Meta Materials Inc	20210623	11.84	11.88	9.26	9.84	68454300	9.84	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20210623	3.04	3.132	3.02	3.02	71030	3.0096	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210623	2.61	2.7	2.6	2.62	20600	2.62	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210623	62.07	63.09	62.03	62.42	350400	62.42	up	up	correct
MMYT.US	MakeMyTrip Limited	20210623	31.03	32.65	31.03	31.99	612500	31.99	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210623	3.12	3.1541	3.12	3.1327	23372	3.1327	up	up	correct
MNDT.US	Mandiant Inc.	20210623	20.71	20.79	20.28	20.29	2399600	20.29	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20210623	223.58	234.5	222.103	233.25	164200	233.25	up	up	correct
MNKD.US	MannKind Corporation	20210623	4.44	4.58	4.44	4.52	1953000	4.52	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210623	3.65	3.678	3.39	3.47	7840700	3.47	down	down	correct
MNOV.US	MediciNova Inc	20210623	4.05	4.06	3.86	3.9	1004600	3.9	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20210623	5.98	6.01	5.85	6.01	21700	6.01	up	up	correct
MNRO.US	Monro Inc	20210623	62.62	63.6	62.49	62.6	352202	62.0164	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20210623	22.29	22.29	22.02	22.29	32400	22.29
MNSBP.US	MainStreet Bancshares Inc	20210623	26.615	26.615	26.615	26.615	0	25.717
MNST.US	Monster Beverage Corporation	20210623	91.82	91.93	90.29	90.31	1858600	90.31	down	down	correct
MNTK.US	Montauk Renewables Inc	20210623	8.66	8.715	8.31	8.44	56000	8.44	down	down	correct
MNTS.US	Momentus Inc	20210623	11.54	12.3	11.51	11.61	240414	11.61	up	up	correct
MNTSW.US	Momentus Inc	20210623	2.615	2.825	2.58	2.75	71616	2.75	up	down	incorrect
MNTV.US	Momentive Global Inc	20210623	21.8	22.2	21.04	21.73	561000	21.73	down	down	correct
MNTX.US	Manitex International Inc	20210623	7.21	7.37	7.21	7.37	6900	7.37	up	up	correct
MODV.US	ModivCare Inc	20210623	169.82	172.09	169.62	171.73	48700	171.73	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210623	29.22	29.59	29.2	29.35	71294	28.9171	up	up	correct
MOGO.US	Mogo Inc	20210623	7.28	7.28	6.97	7.05	931100	7.05	down	down	correct
MOHO.US	ECMOHO Limited	20210623	1.55	1.57	1.48	1.56	155400	1.56	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210623	19.32	19.54	19.02	19.35	65400	19.35	up	up	correct
MOMO.US	Momo Inc	20210623	14.95	15.21	14.948	15.06	1634054	15.06	up	up	correct
MON.US	Monument Circle Acquisition Corp	20210623	9.65	9.702	9.65	9.69	69400	9.69	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210623	9.94	9.94	9.94	9.94	10100	9.94
MONCW.US	Monument Circle Acquisition Corporation	20210623	0.7	0.725	0.6206	0.725	186513	0.725	up	up	correct
MOR.US	MorphoSys AG	20210623	19.21	19.31	18.9	18.95	117000	18.95	down	down	correct
MORF.US	Morphic Holding Inc	20210623	59.91	61.2	58.726	59.43	144000	59.43	down	down	correct
MORN.US	Morningstar Inc	20210623	248	248.39	246.196	247.42	69061	246.835	down	down	correct
MOSY.US	MoSys Inc	20210623	6.34	6.84	6.32	6.64	4188232	6.64	up	up	correct
MOTN.US	Motion Acquisition Corp	20210623	9.955	9.96	9.955	9.96	2800	9.96	up	down	incorrect
MOTNU.US	Motion Acquisition Corp	20210623	10.33	10.33	10.33	10.33	0	10.33
MOTNW.US	Motion Acquisition Corp	20210623	1.465	1.465	1.32	1.32	43300	1.32	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210623	1.03	1.082	1.03	1.08	406900	1.08	up	up	correct
MOVE.US	Movano Inc	20210623	4.61	4.79	4.41	4.59	117300	4.59	down	down	correct
MOXC.US	Moxian Inc	20210623	16.9	22.68	16.9	20.09	26524400	20.09	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210623	23.33	23.57	23.04	23.21	67900	23.21	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20210623	0.36	0.36	0.355	0.355	32119	0.355	down	up	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20210623	0.44	0.4499	0.44	0.44	21998	0.44
MPB.US	Mid Penn Bancorp Inc	20210623	27.45	27.9	27.04	27.28	59662	26.901	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210623	353.73	355.03	349.78	350.08	490750	348.671	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20210623	29.35	29.56	29.04	29.25	557400	29.25	down	down	correct
MRAM.US	Everspin Technologies Inc	20210623	6.18	6.43	6.18	6.35	36500	6.35	up	up	correct
MRBK.US	Meridian Corporation	20210623	26.8	27.14	26.06	26.83	35851	26.5378	up	up	correct
MRCC.US	Monroe Capital Corporation	20210623	11.07	11.13	11.0397	11.05	52305	10.5613	down	down	correct
MRCY.US	Mercury Systems Inc	20210623	65.99	66.41	65.21	65.96	385900	65.96	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210623	3.03	3.11	2.95	2.97	2025000	2.97	down	down	correct
MRIN.US	Marin Software Incorporated	20210623	1.75	1.77	1.67	1.71	15332000	1.71	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210623	3.09	3.16	2.98	3	720700	3	down	down	correct
MRLN.US	Marlin Business Services Corp	20210623	22.91	23.15	22.91	23.07	15354	22.7887	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210623	9.32	9.432	8.96	9.292	18900	9.292	down	down	correct
MRNA.US	Moderna Inc	20210623	219.98	224.57	205.55	212.04	14558440	212.04	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210623	18.47	18.93	18.2	18.49	159900	18.49	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210623	14.06	14.45	13.83	13.94	250100	13.94	down	down	correct
MRTN.US	Marten Transport Ltd	20210623	16.73	16.83	16.28	16.34	324186	15.7804	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210623	165.42	166.73	161.73	163.03	381500	163.03	down	up	incorrect
MRUS.US	Merus N.V	20210623	21.515	22.5	21.515	22.32	100000	22.32	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210623	45.19	45.22	42.67	42.86	1416300	42.86	down	up	incorrect
MRVL.US	Marvell Technology Inc	20210623	54.23	54.84	54.23	54.53	3685950	54.421	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210623	9.69	9.7	9.69	9.7	1300	9.7	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210623	27.07	27.29	26.73	26.8	57409	26.2185	down	down	correct
MSDA.US	MSD Acquisition Corp	20210623	9.88	9.9	9.835	9.86	63700	9.86	down	down	correct
MSDAU.US	MSD Acquisition Corp	20210623	10.11	10.12	10.08	10.1	90500	10.1	down	down	correct
MSDAW.US	MSD Acquisition Corp	20210623	1.35	1.425	1.35	1.4	29942	1.4	up	down	incorrect
MSEX.US	Middlesex Water Company	20210623	83.96	83.96	80.48	82.02	1188498	81.578	down	up	incorrect
MSFDX.US	Mlt Strgy Grwt A	20210623	12.3	12.3	12.3	12.3	0	11.8761
MSFIX.US	The Multi	20210623	12.57	12.57	12.57	12.57	0	12.1363
MSFT.US	Microsoft Corporation	20210623	265.99	266.83	264.43	265.275	19518680	264.2846	down	down	correct
MSFYX.US	The Multi	20210623	11.91	11.91	11.91	11.91	0	11.4996
MSGM.US	Motorsport Games Inc	20210623	11.4	12.71	11.4	12.25	168200	12.25	up	up	correct
MSTR.US	MicroStrategy Incorporated	20210623	579.48	586.56	551.23	553	1055800	553	down	down	correct
MSVB.US	Mid	20210623	15.6	15.6	15.6	15.6	10	15.5286
MTAC.US	MedTech Acquisition Corporation	20210623	9.795	9.8	9.795	9.8	700	9.8	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210623	10.12	10.12	10.12	10.12	0	10.12
MTACW.US	MedTech Acquisition Corporation	20210623	1.01	1.03	1.01	1.02	3000	1.02	up	up	correct
MTBC.US	CareCloud Inc	20210623	8.68	8.76	8.57	8.74	67500	8.74	up	up	correct
MTBCP.US	CareCloud Inc	20210623	28.95	28.99	28.94	28.94	15509	27.3859	down	down	correct
MTC.US	Mmtec Inc	20210623	1.7	1.76	1.64	1.75	105600	1.75	up	up	correct
MTCH.US	Match Group Inc	20210623	158.82	162.17	156.37	161.53	2034435	161.53	up	down	incorrect
MTCR.US	Metacrine Inc	20210623	4.07	4.12	3.95	4.11	81800	4.11	up	up	correct
MTEM.US	Molecular Templates Inc	20210623	8.38	8.48	8.21	8.39	244700	8.39	up	up	correct
MTEX.US	Mannatech Incorporated	20210623	25.74	25.89	25.74	25.885	3993	24.6004	up	up	correct
MTLS.US	Materialise NV	20210623	23.8	24.69	23.38	24.12	598000	24.12	up	up	correct
MTP.US	Midatech Pharma plc	20210623	2.27	2.49	2.27	2.3	653400	2.3	up	up	correct
MTRX.US	Matrix Service Company	20210623	10.32	10.52	10.19	10.31	226200	10.31	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210623	59.38	60.62	59.38	60.08	252600	60.08	up	down	incorrect
MTTR.US	Matterport Inc	20210623	15.36	15.69	15.04	15.2	413000	15.2	down	down	correct
MTTRW.US	Matterport Inc	20210623	4.95	5.2	4.76	5.2	149463	5.2	up	down	incorrect
MU.US	Micron Technology Inc	20210623	78.1	79.87	78.07	79.02	16662234	78.8257	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210623	12.13	12.312	11.97	12.14	704700	12.14	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210623	14.11	14.11	14.11	14.11	0	14.11
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210623	4.17	4.25	3.98	4.06	187200	4.06	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210623	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210623	11.51	11.85	11.33	11.66	127100	11.66	up	up	correct
MVBF.US	MVB Financial Corp	20210623	44.13	44.84	43.925	44.21	28424	43.8924	up	up	correct
MVIS.US	MicroVision Inc	20210623	17.83	17.98	17.1	17.5	6462100	17.5	down	down	correct
MVST.US	Microvast Holdings Inc	20210623	12.54	13.068	12.5	13.05	436900	13.05	up	up	correct
MYFW.US	First Western Financial Inc	20210623	26.61	26.84	26.22	26.56	88400	26.56	down	down	correct
MYGN.US	Myriad Genetics Inc	20210623	29.81	31.6	29.81	31.57	991400	31.57	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20210623	5.53	5.63	5.29	5.5	55320	5.5	down	down	correct
MYPS.US	Playstudios Inc	20210623	8.29	8.34	8.13	8.24	181200	8.24	down	up	incorrect
MYPSW.US	MYPSW	20210623	1.89	1.925	1.585	1.925	20300	1.925	up	down	incorrect
MYRG.US	MYR Group Inc	20210623	86.48	86.94	84.26	85.45	201800	85.45	down	down	correct
MYSZ.US	My Size Inc	20210623	1.28	1.31	1.25	1.25	160100	1.25	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210623	9.69	9.72	9.67	9.72	4300	9.72	up	down	incorrect
NAACU.US	North Atlantic Acquisition Corporation	20210623	9.99	9.99	9.99	9.99	0	9.99
NAII.US	Natural Alternatives International Inc	20210623	13.8	14.02	13.61	13.79	6400	13.79	down	down	correct
NAKD.US	Naked Brand Group Limited	20210623	0.632	0.685	0.624	0.67	3250702	10.05	up	up	correct
NAOV.US	NanoVibronix Inc	20210623	0.85	0.87	0.85	0.858	73600	0.858	up	up	correct
NARI.US	Inari Medical Inc	20210623	97.69	98.57	95.52	96.75	635700	96.75	down	down	correct
NATH.US	Nathan's Famous Inc	20210623	70.105	70.16	67.95	69.77	7252	69.038	down	down	correct
NATI.US	National Instruments Corporation	20210623	42.47	42.84	42.08	42.11	358938	41.5856	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20210623	19.01	19.43	18.8	18.85	78600	18.85	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210623	9.43	9.66	8.98	9.04	280400	9.04	down	down	correct
NAVI.US	Navient Corporation	20210623	18.99	19.19	18.92	18.99	1358937	18.705
NBEV.US	NewAge Inc	20210623	2.34	2.43	2.34	2.41	740900	2.41	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210623	101.92	103.3	99.77	100.26	798400	100.26	down	down	correct
NBN.US	Northeast Bank	20210623	29.47	29.885	29.07	29.07	70650	29.053	down	up	incorrect
NBRV.US	Nabriva Therapeutics plc	20210623	1.34	1.35	1.32	1.34	890619	1.34
NBSE.US	NeuBase Therapeutics Inc	20210623	4.9	5.09	4.78	5.05	183280	5.05	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20210623	9.65	9.65	9.65	9.65	1500	9.65
NBSTU.US	Newbury Street Acquisition Corporation	20210623	9.964	9.964	9.964	9.964	0	9.964
NBSTW.US	Newbury Street Acquisition Corporation	20210623	0.7399	0.7399	0.7399	0.7399	100	0.7399
NBTB.US	NBT Bancorp Inc	20210623	36.79	37.12	36.46	36.55	165985	35.9861	down	down	correct
NBTX.US	Nanobiotix S.A	20210623	14.42	14.42	14.42	14.42	900	14.42
NCBS.US	Nicolet Bankshares Inc	20210623	72.99	72.99	71.07	71.34	68400	71.34	down	down	correct
NCMI.US	National CineMedia Inc	20210623	4.71	4.87	4.685	4.84	407945	4.6786	up	up	correct
NCNA.US	NuCana plc	20210623	2.73	2.89	2.73	2.88	312500	2.88	up	up	correct
NCNO.US	nCino Inc	20210623	63.96	64.5	63.4	64	574900	64	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210623	29.28	29.28	29.28	29.28	200	29.28
NCTY.US	The9 Limited	20210623	14.41	15.18	13.22	13.3	2426400	13.3	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20210623	9.8	9.82	9.79	9.81	9500	9.81	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210623	10.05	10.07	10.03	10.05	7400	10.05
NDACW.US	NightDragon Acquisition Corp	20210623	1.4	1.4	1.34	1.34	89917	1.34	down	up	incorrect
NDAQ.US	Nasdaq Inc	20210623	179	179.63	177.61	177.96	947836	176.9942	down	down	correct
NDLS.US	Noodles & Company	20210623	12.16	13.04	12.09	13	427708	13	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210623	2.12	2.17	2.1	2.16	362800	2.16	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210623	0.5501	0.6599	0.5158	0.585	15208	0.585	up	up	correct
NDSN.US	Nordson Corporation	20210623	218.9	220.4	217.56	217.9	150936	216.971	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210623	15.8	15.8	15.8	15.8	277	11.6591
NEE.US	PQ	20210623	49.57	49.57	48.94	49.07	22825	48.3722	down	down	correct
NEGG.US	Newegg Commerce Inc	20210623	10.49	10.51	10.13	10.41	196700	10.41	down	down	correct
NEO.US	NeoGenomics Inc	20210623	44.38	45.28	44.25	44.89	522900	44.89	up	up	correct
NEOG.US	Neogen Corporation	20210623	46.11	46.11	45.13	45.29	248500	45.29	down	down	correct
NEON.US	Neonode Inc	20210623	5.96	6.16	5.84	6	17900	6	up	down	incorrect
NEPH.US	Nephros Inc	20210623	8.97	9.15	8.9	9.15	3600	9.15	up	down	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20210623	1.25	1.27	1.2	1.2	1188200	1.2	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210623	2.455	2.5	2.4	2.46	530500	2.46	up	up	correct
NESR.US	National Energy Services Reunited Corp	20210623	15.1	15.21	14.76	14.76	205000	14.76	down	down	correct
NESRW.US	NESRW	20210623	2.77	3.4899	2.77	3.4899	1255	3.4899	up	up	correct
NETE.US	Net Element Inc	20210623	11.51	11.85	11.33	11.66	127100	11.66	up	up	correct
NEWT.US	Newtek Business Services Corp	20210623	35.04	35.33	34.87	35.01	71744	32.7416	down	down	correct
NEXI.US	NexImmune Inc	20210623	15.71	15.71	14.84	15.14	19900	15.14	down	up	incorrect
NEXT.US	NextDecade Corporation	20210623	4.45	4.68	4.36	4.56	1370600	4.56	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210623	16.34	16.63	16.28	16.3	324079	16.0589	down	up	incorrect
NFE.US	New Fortress Energy Inc	20210623	40.27	40.793	39.9	40.17	331411	39.8756	down	down	correct
NFLX.US	Netflix Inc	20210623	508.48	516.63	508.2	512.74	3944800	512.74	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20210623	10.12	10.13	10	10.11	473900	10.11	down	down	correct
NGCAU.US	NextGen Acquisition Corp. II	20210623	10.5	10.549	10.3	10.5	167500	10.5
NGCAW.US	NextGen Acquisition Corp. II	20210623	2.09	2.09	1.95	2	107447	2	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210623	20.36	20.47	19.58	20.14	244400	20.14	down	down	correct
NGMS.US	NeoGames S.A	20210623	69.62	69.62	64.34	65.46	173400	65.46	down	down	correct
NH.US	NantHealth Inc	20210623	2.53	2.6	2.52	2.58	93300	2.58	up	up	correct
NHTC.US	Natural Health Trends Corp	20210623	7.04	7.15	6.955	7.05	19498	6.6958	up	up	correct
NICE.US	NICE Ltd	20210623	232.63	236.6	232.57	236.04	398800	236.04	up	down	incorrect
NICHX.US	NICHX	20210623	27.68	27.68	27.68	27.68	0	27.2664
NICK.US	Nicholas Financial Inc	20210623	11.35	11.39	11.06	11.34	3400	11.34	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210623	11.4	11.505	10.9	11.05	44400	11.05	down	down	correct
NIU.US	Niu Technologies	20210623	29.54	31	29.54	30.94	806400	30.94	up	up	correct
NK.US	NantKwest Inc	20210623	40.48	40.64	40.08	40.1	61546	40.1	down	down	correct
NKLA.US	Nikola Corporation	20210623	17.752	18.7	17.56	18.06	16354900	18.06	up	down	incorrect
NKSH.US	National Bankshares Inc	20210623	33.88	34.845	33.88	34.31	37418	33.6568	up	up	correct
NKTR.US	Nektar Therapeutics	20210623	16.63	16.84	16.49	16.67	631700	16.67	up	up	correct
NKTX.US	Nkarta Inc	20210623	27.01	27.87	26.37	26.52	216100	26.52	down	down	correct
NLOK.US	NortonLifeLock Inc	20210623	26.94	27.43	26.94	27.23	5333218	26.9615	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20210623	3.141	3.1998	3.0647	3.14	81729	3.14	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210623	0.9	0.9	0.9	0.9	0	0.9
NLTX.US	Neoleukin Therapeutics Inc	20210623	10.02	10.19	9.921	9.98	79500	9.98	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210623	12.88	13	12.86	12.94	365118	12.3738	up	up	correct
NMIH.US	NMI Holdings Inc	20210623	22.92	23.23	22.82	22.9	332900	22.9	down	down	correct
NMMC.US	North Mountain Merger Corp	20210623	9.82	9.82	9.765	9.765	3400	9.765	down	down	correct
NMMCU.US	North Mountain Merger Corp	20210623	10.3	10.3	10.3	10.3	2000	10.3
NMMCW.US	North Mountain Merger Corp	20210623	1.03	1.05	1.02	1.05	1099	1.05	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20210623	9.29	10.34	8.7	10.18	547300	10.18	up	up	correct
NMRK.US	Newmark Group Inc	20210623	12.74	13.07	12.63	12.97	846123	12.952	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210623	6.97	6.997	5.85	5.857	24600	5.857	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210623	1.38	1.4	1.34	1.35	2839400	1.35	down	down	correct
NNBR.US	NN Inc	20210623	7.15	7.41	7.12	7.25	407861	7.25	up	up	correct
NNDM.US	Nano Dimension Ltd	20210623	8.03	8.77	8.02	8.65	29768200	8.65	up	down	incorrect
NNOX.US	Nano	20210623	30.55	31.45	30.14	30.58	866400	30.58	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20210623	9.83	9.83	9.75	9.77	12200	9.77	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210623	10.45	10.5	10.45	10.5	6300	10.5	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20210623	0.75	0.759	0.711	0.74	31200	0.74	down	down	correct
NODK.US	NI Holdings Inc	20210623	19.49	19.49	19.02	19.31	17600	19.31	down	down	correct
NOTV.US	Inotiv Inc	20210623	29.19	30.8178	28.9347	30.02	104006	30.02	up	up	correct
NOVN.US	Novan Inc	20210623	10.3	10.55	9.96	10.49	1707800	10.49	up	up	correct
NOVT.US	Novanta Inc	20210623	127.92	128.34	127.33	128.25	85600	128.25	up	up	correct
NPA.US	New Providence Acquisition Corp	20210623	0.085	0.09	0.085	0.09	9000	0.09	up	down	incorrect
NPCE.US	NeuroPace Inc	20210623	24.99	25.37	24.09	24.86	94300	24.86	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210623	9.66	9.66	9.66	9.66	2300	9.66
NRACU.US	Noble Rock Acquisition Corporation	20210623	10	10	10	10	0	10
NRACW.US	Noble Rock Acquisition Corporation	20210623	0.7999	0.8	0.7999	0.8	2	0.8	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20210623	3.01	3.23	3.01	3.21	186700	3.21	up	down	incorrect
NRC.US	National Research Corporation	20210623	44.66	45.22	44.3	44.6	29270	44.2383	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210623	43	43.58	42.2	43.29	12844	42.5198	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20210623	28.94	30	28.84	29.44	201900	29.44	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210623	17.92	17.92	17.92	17.92	0	17.2525
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210623	18.12	18.12	18.12	18.12	0	17.5204
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210623	18.11	18.11	18.11	18.11	0	17.4213
NRXP.US	NRx Pharmaceuticals Inc	20210623	13.53	13.81	13.25	13.35	87600	13.35	down	up	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20210623	3.45	3.95	3.45	3.88	30725	3.88	up	down	incorrect
NSEC.US	The National Security Group Inc	20210623	11.17	11.17	11.17	11.17	382	11.0479
NSIT.US	Insight Enterprises Inc	20210623	98.94	100.27	96.59	98.93	166900	98.93	down	down	correct
NSPR.US	InspireMD Inc	20210623	5.12	5.26	5.08	5.21	103900	5.21	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20210623	0.3	0.3199	0.231	0.2829	2886320	0.2829	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210623	36.33	36.89	35.68	36.84	48000	36.84	up	up	correct
NSTG.US	NanoString Technologies Inc	20210623	65.4	67.05	65.05	66.83	323000	66.83	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210623	7.34	7.45	7.05	7.37	15400	7.37	up	down	incorrect
NTAP.US	NetApp Inc	20210623	80.64	81.63	80.37	80.6	1118467	79.6674	down	down	correct
NTCT.US	NetScout Systems Inc	20210623	29.28	29.28	28.62	28.66	333300	28.66	down	down	correct
NTES.US	NetEase Inc	20210623	106.26	108.91	106.26	106.53	1928882	106.0239	up	up	correct
NTGR.US	NETGEAR Inc	20210623	38.41	38.54	38.07	38.15	145100	38.15	down	down	correct
NTIC.US	Northern Technologies International Corporation	20210623	17.1	17.34	17.02	17.24	1685	17.1036	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20210623	80.01	84.99	79.65	83.59	1561900	83.59	up	up	correct
NTNX.US	Nutanix Inc	20210623	39.71	40.71	38.87	39.14	6209400	39.14	down	down	correct
NTRA.US	Natera Inc	20210623	111.65	116.98	111.21	114.96	1576100	114.96	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210623	13.5	13.5	13.5	13.5	0	13.5
NTRS.US	Northern Trust Corporation	20210623	112.56	112.81	111.9	112.25	547882	110.9088	down	down	correct
NTRSO.US	Northern Trust Corporation	20210623	27.685	27.83	27.626	27.83	8700	27.2315	up	up	correct
NTUS.US	Natus Medical Incorporated	20210623	29.2	29.23	28.72	29.04	147000	29.04	down	down	correct
NTWK.US	NetSol Technologies Inc	20210623	4.79	4.8	4.66	4.8	9100	4.8	up	down	incorrect
NUAN.US	Nuance Communications Inc	20210623	54.53	54.55	54.41	54.46	4441300	54.46	down	down	correct
NURO.US	NeuroMetrix Inc	20210623	3.42	3.63	3.38	3.6	74800	3.6	up	up	correct
NUVA.US	NuVasive Inc	20210623	68.28	68.59	67.71	68.16	358300	68.16	down	down	correct
NUWE.US	Nuwellis Inc	20210623	3.95	4.35	3.95	4.3	60800	4.3	up	up	correct
NUZE.US	NuZee Inc	20210623	3.1	3.18	3.1	3.16	14500	3.16	up	up	correct
NVAX.US	Novavax Inc	20210623	195.06	198.76	187.1	192.24	3849600	192.24	down	down	correct
NVCN.US	Neovasc Inc	20210623	0.89	0.92	0.86	0.92	522500	0.92	up	up	correct
NVCR.US	NovoCure Limited	20210623	224.45	227.655	223.95	225.58	443200	225.58	up	up	correct
NVDA.US	NVIDIA Corporation	20210623	760.31	766.11	756.31	762.29	8308926	190.5156	up	up	correct
NVEC.US	NVE Corporation	20210623	68.18	72.7599	68.18	70.69	112025	68.7768	up	up	correct
NVEE.US	NV5 Global Inc	20210623	90.94	92.22	90.525	91.2	53300	91.2	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210623	77.281	79.481	77.281	78.87	2100	78.87	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210623	2.89	3.02	2.89	2.99	27166	2.99	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210623	0.74	0.74	0.71	0.73	628900	0.73	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210623	100.06	101.11	99.62	100	86800	100	down	down	correct
NVNO.US	enVVeno Medical Corp	20210623	6.18	6.31	6.13	6.27	37300	6.27	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20210623	0.225	0.25	0.225	0.24	20300	0.24	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210623	2.63	2.66	2.55	2.64	54122	2.64	up	up	correct
NVSA.US	New Vista Acquisition Corp	20210623	9.72	9.72	9.67	9.67	2700	9.67	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20210623	10	10.038	9.99	9.99	151600	9.99	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20210623	0.975	1.0025	0.9605	0.9988	20061	0.9988	up	up	correct
NVVE.US	Nuvve Holding Corp	20210623	13.1	13.115	12.82	12.95	105600	12.95	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210623	1.88	2.03	1.87	2.03	24587	2.03	up	up	correct
NWBI.US	Northwest Bancshares Inc	20210623	13.85	13.89	13.63	13.66	709923	13.2659	down	down	correct
NWE.US	NorthWestern Corporation	20210623	61.46	61.7	60.505	60.98	298477	59.7076	down	down	correct
NWFL.US	Norwood Financial Corp	20210623	25.23	25.71	25.05	25.17	34363	24.6594	down	down	correct
NWL.US	Newell Brands Inc	20210623	26.61	26.72	26.31	26.42	2240582	25.914	down	up	incorrect
NWLI.US	National Western Life Group Inc	20210623	228.1	230	228.1	230	6116	229.6249	up	up	correct
NWPX.US	Northwest Pipe Company	20210623	28.4	28.76	27.56	27.67	63100	27.67	down	down	correct
NWS.US	News Corporation	20210623	24.16	24.26	23.92	23.98	295289	23.8681	down	down	correct
NWSA.US	News Corporation	20210623	25.52	25.71	25.23	25.45	1659017	25.3337	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20210623	16.58	16.79	16.45	16.51	364200	16.51	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210623	196.0941	199.87	195.9363	199.15	1672159	198.1247	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20210623	146.06	147.81	145.4183	146.6	332937	145.3134	up	up	correct
NXTC.US	NextCure Inc	20210623	7.96	8.06	7.82	7.91	154100	7.91	down	down	correct
NXTD.US	Nxt	20210623	0.8302	0.9629	0.823	0.9234	2361221	9.234	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210623	2.06	2.26	2.06	2.22	215800	2.22	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20210623	4.64	4.64	4.51	4.52	3772435	4.3015	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210623	25.7999	25.9	25.6873	25.69	19806	24.258	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210623	26.19	26.19	25.9453	26.14	21492	24.6627	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210623	25.36	25.36	25.15	25.16	22613	24.2157	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20210623	1.73	1.74	1.52	1.55	465900	1.55	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210623	26.9	27.5	25	25.35	18241	25.35	down	down	correct
OAS.US	Oasis Petroleum Inc	20210623	101.36	102.845	100.51	100.87	306122	96.4964	down	down	correct
OBAS.US	Optibase Ltd	20210623	11	11	11	11	0	11
OBCI.US	Ocean Bio	20210623	11.66	13.1433	11.56	12.75	90907	12.6698	up	up	correct
OBLG.US	Oblong Inc	20210623	3.46	3.69	3.46	3.54	38700	3.54	up	up	correct
OBNK.US	Origin Bancorp Inc	20210623	42.94	43.75	41.99	42.86	68321	42.5993	down	down	correct
OBSV.US	ObsEva SA	20210623	2.93	3.04	2.93	3.01	334000	3.01	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210623	33.5	33.5	33.5	33.5	0	33.1185
OCAX.US	OCA Acquisition Corp	20210623	9.87	9.87	9.87	9.87	0	9.87
OCAXU.US	OCA Acquisition Corp	20210623	10.06	10.06	10.06	10.06	0	10.06
OCAXW.US	OCA Acquisition Corp	20210623	0.59	0.61	0.58	0.5959	22683	0.5959	up	down	incorrect
OCC.US	Optical Cable Corporation	20210623	3.47	3.63	3.47	3.6	2400	3.6	up	up	correct
OCCI.US	OFS Credit Company Inc	20210623	14.4	14.58	14.4	14.54	64097	13.3754	up	up	correct
OCCIO.US	OFS Credit Company Inc	20210623	25.23	25.27	25.17	25.27	5400	24.5121	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210623	25.2405	25.273	25.2405	25.273	467	24.5695	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210623	21.69	21.88	21.31	21.45	392900	21.45	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210623	21.03	21.14	20.87	20.91	128405	20.5739	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210623	28	28.2	27.719	27.719	12100	26.8661	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20210623	4.48	4.83	4.42	4.69	1338200	4.69	up	up	correct
OCGN.US	Ocugen Inc	20210623	7.36	7.65	7.11	7.56	26814600	7.56	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210623	6.72	6.76	6.7	6.73	573565	6.4598	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210623	13.9	14.69	13.84	14.41	761100	14.41	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210623	4.7	4.949	4.68	4.83	284071	4.83	up	up	correct
OCX.US	OncoCyte Corporation	20210623	5.45	5.625	5.42	5.57	771400	5.57	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210623	252.85	255.14	251.17	252.96	321140	252.6463	up	down	incorrect
ODP.US	The ODP Corporation	20210623	46.95	47.99	46.7	46.8	302907	46.8	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210623	3.36	3.46	3.27	3.4	912000	3.4	up	up	correct
OEG.US	Orbital Energy Group Inc	20210623	4.44	4.73	4.44	4.68	2301000	4.68	up	down	incorrect
OEPW.US	One Equity Partners Open Water I Corp	20210623	9.695	9.72	9.695	9.72	7600	9.72	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210623	9.95	9.97	9.95	9.97	3600	9.97	up	up	correct
OEPWW.US	One Equity Partners Open Water I Corp	20210623	0.8756	0.9	0.8756	0.8806	5515	0.8806	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20210623	5.67	5.82	5.62	5.77	249100	5.77	up	up	correct
OFED.US	Oconee Federal Financial Corp	20210623	22.68	23.6	22.68	23.48	7065	23.2761	up	up	correct
OFIX.US	Orthofix Medical Inc	20210623	40.01	41.03	39.87	40.75	87100	40.75	up	up	correct
OFLX.US	Omega Flex Inc	20210623	151.35	153	149.35	152.75	7978	152.0614	up	up	correct
OFS.US	OFS Capital Corporation	20210623	9.99	9.9999	9.84	9.85	58884	9.4072	down	down	correct
OFSSG.US	OFS Capital Corporation	20210623	25.47	25.47	25.4	25.462	4000	24.6855	down	down	correct
OFSSI.US	OFSSI	20210623	25.35	25.35	25.35	25.35	0	24.6146
OGI.US	OrganiGram Holdings Inc	20210623	2.89	3	2.872	2.97	3422600	2.97	up	up	correct
OHPA.US	Orion Acquisition Corp	20210623	9.88	9.88	9.88	9.88	1000	9.88
OHPAU.US	Orion Acquisition Corp	20210623	9.93	9.93	9.93	9.93	0	9.93
OHPAW.US	Orion Acquisition Corp	20210623	1.03	1.03	1.03	1.03	93	1.03
OIIM.US	O2Micro International Limited	20210623	6.81	7.2	6.81	7.15	94200	7.15	up	down	incorrect
OKTA.US	Okta Inc	20210623	241.79	245.205	240.5	242.49	1006600	242.49	up	down	incorrect
OLB.US	The OLB Group Inc	20210623	5.21	6.29	5.15	5.39	1338550	5.39	up	up	correct
OLED.US	Universal Display Corporation	20210623	214.87	216.88	213.7	215.73	139312	215.2342	up	up	correct
OLK.US	Olink Holding AB (publ)	20210623	33.51	34.82	30.76	34.4	349800	34.4	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210623	86	86.38	83.87	84.37	898600	84.37	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20210623	26.2	26.893	25.98	26.64	81200	26.64	up	up	correct
OM.US	Outset Medical Inc	20210623	50.88	52.15	49.57	50.43	369800	50.43	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210623	51.23	52.61	51.23	51.91	70248	49.9434	up	up	correct
OMCL.US	Omnicell Inc	20210623	149.15	150.54	147.38	148.92	220300	148.92	down	down	correct
OMEG.US	Omega Alpha SPAC	20210623	9.81	9.85	9.8	9.85	8100	9.85	up	up	correct
OMER.US	Omeros Corporation	20210623	15.54	15.71	15.36	15.45	316200	15.45	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210623	6.73	7	6.72	6.82	7500	6.82	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210623	24.6	26.19	24.6	25.34	164100	25.34	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210623	30.83	32.26	30.38	30.8	148331	29.3794	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20210623	10.94	10.94	9.29	10.94	4500	10.94
ON.US	ON Semiconductor Corporation	20210623	36.81	37.33	36.7	36.9	4975600	36.9	up	up	correct
ONB.US	Old National Bancorp	20210623	18.1	18.16	17.81	17.82	1471150	17.532	down	down	correct
ONCR.US	Oncorus Inc	20210623	15.68	15.85	15.23	15.45	75200	15.45	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210623	3.37	3.48	3.37	3.39	63100	3.39	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210623	5.23	5.29	5.12	5.2	539300	5.2	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20210623	2.89	2.9	2.84	2.88	144100	2.88	down	down	correct
ONDS.US	Ondas Holdings Inc	20210623	8.11	8.11	7.72	7.92	421100	7.92	down	down	correct
ONEM.US	1Life Healthcare Inc	20210623	34.87	35.15	34.5	34.89	704900	34.89	up	up	correct
ONEW.US	OneWater Marine Inc	20210623	42.7	43.79	42.14	43.52	85000	41.6876	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20210623	6.99	7.23	6.92	7.1	368600	7.1	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20210623	8.55	8.63	8.21	8.49	104900	8.49	down	up	incorrect
OPBK.US	OP Bancorp	20210623	10.03	10.145	9.79	9.82	160629	9.6515	down	down	correct
OPCH.US	Option Care Health Inc	20210623	21.58	21.7	21.19	21.27	870200	21.27	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210623	16.63	17.37	16.593	17.21	13951200	17.21	up	up	correct
OPGN.US	OpGen Inc	20210623	2.21	2.36	2.21	2.36	616900	2.36	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210623	4.87	5.05	4.87	4.99	16900	4.99	up	up	correct
OPI.US	Office Properties Income Trust	20210623	29.34	29.63	29.13	29.29	151570	28.7391	down	down	correct
OPINL.US	Office Properties Income Trust	20210623	26.95	27.01	26.91	26.97	46400	26.196	up	up	correct
OPK.US	OPKO Health Inc	20210623	3.85	3.88	3.69	3.7	3963200	3.7	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210623	13.93	14.1	13.8	13.88	9200	13.88	down	down	correct
OPOF.US	Old Point Financial Corporation	20210623	24.98	24.98	24.24	24.71	1186	24.4291	down	down	correct
OPRA.US	Opera Limited	20210623	10.2	10.26	10.02	10.18	107400	10.18	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20210623	21.255	21.255	20.26	20.45	52900	20.45	down	down	correct
OPRX.US	OptimizeRx Corporation	20210623	54.82	58.25	54.45	57.43	275684	57.43	up	up	correct
OPT.US	Opthea Limited	20210623	7.65	7.96	7.52	7.7	26508	7.7	up	up	correct
OPTN.US	OptiNose Inc	20210623	3.49	3.52	3.28	3.33	373600	3.33	down	up	incorrect
ORGN.US	Origin Materials Inc	20210623	9.5	10.01	9.2211	9.67	2306667	9.67	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20210623	2.13	2.5	2.1	2.4	252663	2.4	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20210623	16.425	17.06	16.425	16.8	1577100	16.8	up	up	correct
ORGS.US	Orgenesis Inc	20210623	4.63	4.97	4.63	4.9	181400	4.9	up	up	correct
ORIAU.US	Orion Biotech Opportunities Corp	20210623	10.05	10.05	10.05	10.05	0	10.05
ORIC.US	ORIC Pharmaceuticals Inc	20210623	18.66	18.9	17.84	17.94	180900	17.94	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210623	551.76	554.16	546.16	549.85	352200	549.85	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210623	13.85	14.35	13.81	14.08	401200	14.08	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210623	24.42	24.42	23.36	23.7	33481	23.3215	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20210623	4.78	4.84	4.68	4.82	305500	4.82	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210623	5.06	5.1	4.78	4.97	226514	4.97	down	down	correct
OSATW.US	Orbsat Corp Warrants	20210623	1.45	1.7	1.45	1.7	747	1.7	up	up	correct
OSBC.US	Old Second Bancorp Inc	20210623	12.74	12.93	12.7	12.77	226425	12.668	up	up	correct
OSIS.US	OSI Systems Inc	20210623	98.27	98.56	97.71	97.72	59900	97.72	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210623	2.86	2.88	2.77	2.8	209400	2.8	down	down	correct
OSPN.US	OneSpan Inc	20210623	26.21	26.46	25.92	26.29	74900	26.29	up	up	correct
OSS.US	One Stop Systems Inc	20210623	5.99	6.06	5.85	6.06	137800	6.06	up	up	correct
OSTK.US	Overstock.com Inc	20210623	87.45	93.4	87.07	91.3	1868000	91.3	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210623	9.67	9.69	9.67	9.69	28800	9.69	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210623	9.95	9.96	9.94	9.94	25000	9.94	down	down	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210623	0.63	0.64	0.544	0.62	15900	0.62	down	down	correct
OSUR.US	OraSure Technologies Inc	20210623	9.2	9.64	9.2	9.63	1069500	9.63	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210623	10.04	10.77	10.003	10.2	1334000	10.2	up	down	incorrect
OTECU.US	OceanTech Acquisitions I Corp. Units	20210623	10	10.02	10	10.01	44400	10.01	up	down	incorrect
OTEL.US	Otelco Inc	20210623	0.788	0.792	0.788	0.788	33705	0.788
OTEX.US	Open Text Corporation	20210623	50.65	50.66	50.3	50.4	977811	49.9589	down	down	correct
OTIC.US	Otonomy Inc	20210623	2.2	2.26	2.2	2.25	135000	2.25	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20210623	2.32	2.39	2.31	2.34	616100	2.34	up	down	incorrect
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210623	0.3089	0.32	0.307	0.3099	20205	0.3099	up	up	correct
OTLY.US	Oatly Group AB	20210623	26.203	26.72	25.72	25.84	1675300	25.84	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210623	9.92	9.95	9.92	9.94	23000	9.94	up	down	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210623	1.63	1.63	1.61	1.61	15820	1.61	down	down	correct
OTRA.US	OTR Acquisition Corp	20210623	10.05	10.05	10.05	10.05	0	10.05
OTRAU.US	OTR Acquisition Corp	20210623	10.34	10.34	10.34	10.34	0	10.34
OTRAW.US	OTR Acquisition Corp	20210623	0.6899	0.6899	0.6899	0.6899	113	0.6899
OTRK.US	Ontrak Inc	20210623	34.27	34.67	33.195	34.17	229416	34.17	down	down	correct
OTRKP.US	Ontrak Inc	20210623	24.93	25	24.85	25	13300	23.4945	up	up	correct
OTTR.US	Otter Tail Corporation	20210623	48.41	48.41	47.75	47.89	215516	47.2655	down	down	correct
OUST.US	WT	20210623	3.76	3.85	3.48	3.8	64675	3.8	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210623	23.5	24.285	23.5	24.05	29022	23.6652	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210623	4.26	4.29	4.175	4.23	463900	4.23	down	down	correct
OVLY.US	Oak Valley Bancorp	20210623	18	18.3399	18	18.04	44435	17.8907	up	down	incorrect
OWSCX.US	OWSCX	20210623	21.44	21.44	21.44	21.44	0	21.14
OXBR.US	Oxbridge Re Holdings Limited	20210623	2.49	2.57	2.41	2.45	418525	2.45	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210623	0.1896	0.2165	0.1747	0.2165	60324	0.2165	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20210623	7.39	7.45	7.34	7.34	675097	6.9536	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210623	25.5	25.6	25.5	25.6	18400	24.787	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210623	25.23	25.34	25.1491	25.2481	2099	24.4187	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210623	25	25.112	24.99	25.1	7300	24.3372	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20210623	4.96	5.065	4.96	5.01	105785	4.778	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210623	25.202	25.3	25.086	25.3	4000	24.6859	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210623	25.3	25.3	25.3	25.3	6458	24.4981
OXSQZ.US	Oxford Square Capital Corp.	20210623	25.6	25.6	25.6	25.6	0	24.8245
OYST.US	Oyster Point Pharma Inc	20210623	19.37	20.24	18.55	19.09	52100	19.09	down	down	correct
OZK.US	Bank OZK	20210623	40.95	41.32	40.8	40.84	374784	40.2823	down	down	correct
OZON.US	Ozon Holdings PLC	20210623	58.8	59.74	57.7	58.26	895700	58.26	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210623	11.74	11.8142	11.48	11.48	3318935	11.0829	down	down	correct
PAAS.US	Pan American Silver Corp	20210623	29.1	29.5	28.61	28.65	1803058	28.4271	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20210623	30.5	32.1	30.37	31.4	2197800	31.4	up	up	correct
PACW.US	PacWest Bancorp	20210623	41.83	42	41.5009	41.7	599079	41.2415	down	down	correct
PACX.US	Pioneer Merger Corp	20210623	9.93	9.94	9.89	9.89	26800	9.89	down	down	correct
PACXU.US	Pioneer Merger Corp	20210623	10.476	10.476	10.453	10.453	700	10.453	down	down	correct
PACXW.US	Pioneer Merger Corp	20210623	1.79	1.79	1.69	1.71	18639	1.71	down	down	correct
PAE.US	PAE Incorporated	20210623	9.45	9.55	9.19	9.21	413500	9.21	down	down	correct
PAEWW.US	PAE Incorporated	20210623	2.35	2.365	2.25	2.28	3123	2.28	down	down	correct
PAGP.US	Plains GP Holdings L.P	20210623	12.23	12.3302	12.02	12.03	1362070	11.6414	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210623	28.67	28.83	28.289	28.7	66443	28.4009	up	up	correct
PAIC.US	Petra Acquisition Inc	20210623	10	10	10	10	1200	10
PAICU.US	Petra Acquisition Inc	20210623	10.56	10.56	10.52	10.52	2500	10.52	down	down	correct
PAICW.US	Petra Acquisition Inc	20210623	0.6499	0.6499	0.6499	0.6499	610	0.6499
PALI.US	Palisade Bio Inc	20210623	4	4.1	4	4.09	146400	4.09	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210623	3.3	3.3	2.78	2.98	1300	2.98	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20210623	10.028	10.03	10.028	10.03	2500	10.03	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20210623	4.96	5.39	4.95	5.25	978404	5.1667	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210623	365.74	370.5	365.57	368.39	590400	368.39	up	up	correct
PAQC.US	Provident Acquisition Corp	20210623	9.71	9.71	9.68	9.68	113700	9.68	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210623	10.097	10.12	10.01	10.03	5200	10.03	down	down	correct
PAQCW.US	Provident Acquisition Corp	20210623	0.8374	0.8374	0.774	0.774	11405	0.774	down	down	correct
PASG.US	Passage Bio Inc	20210623	13.68	14.1	13.38	13.76	259500	13.76	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210623	11.37	11.37	11.37	11.37	366	8.4695
PATK.US	Patrick Industries Inc	20210623	72.08	72.63	70.83	71.58	201852	71.3424	down	down	correct
PAVM.US	PAVmed Inc	20210623	6.58	7.06	6.551	6.88	2912600	6.88	up	up	correct
PAVMW.US	PAVmed Inc	20210623	2.41	2.56	2.37	2.52	18700	2.52	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210623	5.035	5.4	4.99	5.38	68511	5.38	up	up	correct
PAX.US	Patria Investments Limited	20210623	17.1	17.62	16.76	17.38	300300	16.7533	up	down	incorrect
PAYA.US	Paya Holdings Inc	20210623	10.9	10.91	10.53	10.76	1162600	10.76	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210623	10.32	10.655	10.31	10.39	1213000	10.39	up	up	correct
PAYS.US	PaySign Inc	20210623	3.23	3.27	3.12	3.14	374900	3.14	down	down	correct
PAYX.US	Paychex Inc	20210623	103.66	103.74	102.58	103.45	1484402	102.2989	down	down	correct
PBCT.US	People's United Financial Inc	20210623	17.46	17.46	17.21	17.22	2165514	16.8441	down	down	correct
PBCTP.US	People's United Financial Inc	20210623	28.65	28.7999	28.45	28.63	10946	27.9309	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20210623	11.74	12.35	11.74	12.35	19900	12.35	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210623	15.85	15.88	15.55	15.5808	2681	15.4459	down	down	correct
PBIP.US	Prudential Bancorp Inc	20210623	13.62	14	13.6	13.97	45535	13.8353	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210623	3.38	3.68	3.36	3.44	95700	3.44	up	up	correct
PBPB.US	Potbelly Corporation	20210623	8.9	9.03	8.796	8.95	294409	8.95	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210623	1.39	1.48	1.35	1.47	862200	1.47	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20210623	9.86	10	9.66	9.72	438700	9.72	down	down	correct
PCAR.US	PACCAR Inc	20210623	88.57	88.57	86.81	87.74	2556008	85.5713	down	down	correct
PCB.US	PCB Bancorp	20210623	15.59	15.78	15.26	15.46	141814	15.2842	down	down	correct
PCH.US	PotlatchDeltic Corporation	20210623	52.71	52.77	52.1	52.14	361072	47.8696	down	down	correct
PCOM.US	Points International Ltd	20210623	17.11	17.15	16.92	16.92	19600	16.92	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210623	61.63	61.63	60.13	60.39	320200	60.39	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210623	7.5	7.74	7.31	7.53	75500	7.53	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20210623	17.98	18.25	17.98	18.14	69872	18.0234	up	up	correct
PCT.US	PureCycle Technologies Inc	20210623	23.59	25.89	23.2	25.14	1386947	25.14	up	up	correct
PCTI.US	PCTEL Inc	20210623	6.47	6.5598	6.4337	6.48	180917	6.3709	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20210623	30.25	30.25	30.25	30.25	0	30.25
PCTTW.US	PureCycle Technologies Inc	20210623	12.2	13.65	11.85	13.45	54384	13.45	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20210623	186.8	190.53	186.56	190.02	165200	190.02	up	up	correct
PCVX.US	Vaxcyte Inc	20210623	21.44	21.97	21.2	21.48	158600	21.48	up	down	incorrect
PCYG.US	Park City Group Inc	20210623	6	6	5.55	5.82	93522	5.82	down	down	correct
PCYO.US	Pure Cycle Corporation	20210623	13.66	14.025	13.65	13.92	80200	13.92	up	up	correct
PDCE.US	PDC Energy Inc	20210623	46.81	48.29	46.28	46.32	665295	45.591	down	down	correct
PDCO.US	Patterson Companies Inc	20210623	31.08	32.5	30.48	30.97	7668870	30.4584	down	up	incorrect
PDD.US	Pinduoduo Inc	20210623	120.25	122.67	118.36	121.61	7058100	121.61	up	up	correct
PDEX.US	Pro	20210623	29.26	29.51	28.78	29.35	4900	29.35	up	up	correct
PDFS.US	PDF Solutions Inc	20210623	17.48	17.74	17.4	17.47	180800	17.47	down	down	correct
PDLB.US	PDL Community Bancorp	20210623	13.55	13.99	13.28	13.99	74300	13.99	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210623	10.65	11.36	10.65	10.98	674100	10.98	up	up	correct
PDSKX.US	PDSKX	20210623	27.33	27.33	27.33	27.33	0	27.1339
PDSRX.US	PDSRX	20210623	27.28	27.28	27.28	27.28	0	27.1043
PDSYX.US	PDSYX	20210623	27.44	27.44	27.44	27.44	0	27.243
PEBK.US	Peoples Bancorp of North Carolina Inc	20210623	24.7	25.475	24.7	24.94	21302	24.6397	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210623	30.25	30.49	29.93	30.01	69080	29.3149	down	down	correct
PEGA.US	Pegasystems Inc	20210623	138.79	139.68	137.83	139.4	117679	139.301	up	up	correct
PENN.US	Penn National Gaming Inc	20210623	77.19	78.15	75.76	76.8	2756100	76.8	down	up	incorrect
PEP.US	PepsiCo Inc	20210623	146.06	146.125	144.83	144.85	3901698	142.8983	down	down	correct
PERI.US	Perion Network Ltd	20210623	17.22	20	17.13	19.47	2251500	19.47	up	down	incorrect
PESI.US	Perma	20210623	6.86	7.02	6.86	6.9	8500	6.9	up	up	correct
PETQ.US	PetIQ Inc	20210623	40.88	41.165	39.89	40.23	219900	40.23	down	down	correct
PETS.US	PetMed Express Inc	20210623	34.51	36.75	34.15	35.45	742188	34.7546	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210623	10.5	10.5	10.5	10.5	100	10.5
PETZ.US	TDH Holdings Inc	20210623	3.01	3.04	2.85	2.94	82000	2.94	down	down	correct
PFALX.US	PFALX	20210623	9.64	9.64	9.64	9.64	0	9.4645
PFBC.US	Preferred Bank	20210623	64.64	64.85	63.64	63.79	76411	63.052	down	down	correct
PFC.US	Premier Financial Corp	20210623	28.84	29.695	28.84	29.25	168492	28.7273	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20210623	9.76	9.76	9.76	9.76	1500	9.76
PFDRU.US	Pathfinder Acquisition Corporation	20210623	9.98	9.98	9.96	9.96	2400	9.96	down	down	correct
PFDRW.US	Pathfinder Acquisition Corporation	20210623	0.98	0.98	0.98	0.98	150	0.98
PFFLX.US	PFFLX	20210623	9.64	9.64	9.64	9.64	0	9.4705
PFG.US	Principal Financial Group Inc	20210623	61.97	62.71	61.5	62.25	1002389	61.1096	up	up	correct
PFHD.US	Professional Holding Corp	20210623	17.24	17.51	17.06	17.1	73700	17.1	down	down	correct
PFIE.US	Profire Energy Inc	20210623	1.11	1.16	1.1	1.15	88300	1.15	up	up	correct
PFIN.US	P&F Industries Inc	20210623	6.6	6.64	6.6	6.61	2000	6.61	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210623	43.44	44.4483	43.44	43.78	7688	43.0852	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210623	9.64	9.64	9.64	9.64	0	9.2621
PFLT.US	PennantPark Floating Rate Capital Ltd	20210623	12.92	12.96	12.86	12.88	152714	12.3337	down	down	correct
PFMT.US	Performant Financial Corporation	20210623	3.29	3.63	3.29	3.56	356600	3.56	up	up	correct
PFSW.US	PFSweb Inc	20210623	7.27	7.35	7.22	7.27	91800	7.27
PFX.US	Phenixfin Corporation	20210623	41.38	41.99	41.0099	41.99	3498	41.99	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210623	25.2	25.2	25.2	25.2	0	24.4557
PGC.US	Peapack	20210623	31.89	32.54	31.8301	32	67607	31.9068	up	up	correct
PGEN.US	Precigen Inc	20210623	6.3	6.72	6.29	6.6	1393600	6.6	up	up	correct
PGNY.US	Progyny Inc	20210623	60.59	60.59	58.04	59.74	2010200	59.74	down	down	correct
PGRW.US	Progress Acquisition Corp	20210623	9.71	9.75	9.68	9.74	6700	9.74	up	up	correct
PGRWU.US	Progress Acquisition Corp	20210623	9.98	10.05	9.97	10.05	8000	10.05	up	up	correct
PGRWW.US	Progress Acquisition Corp	20210623	0.6501	0.7249	0.65	0.69	2751	0.69	up	down	incorrect
PHAR.US	Pharming Group NV	20210623	10.94	11.115	10.94	11.08	7600	11.08	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210623	3.62	3.71	3.56	3.65	217300	3.65	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20210623	33.8	35	33.79	34.78	63300	34.78	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210623	3.66	3.77	3.41	3.65	52076	3.65	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210623	9.8	9.8	9.75	9.78	296600	9.78	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20210623	10.08	10.11	10.08	10.11	1300	10.11	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20210623	1.1	1.15	1.1	1.15	20300	1.15	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20210623	2.18	2.23	2.18	2.22	100300	2.22	up	down	incorrect
PHIOW.US	Phio Pharmaceuticals Corp	20210623	0.2301	0.2301	0.2301	0.2301	100	0.2301
PHUN.US	Phunware Inc	20210623	1.27	1.37	1.27	1.36	1016100	1.36	up	up	correct
PHUNW.US	Phunware Inc	20210623	0.2558	0.2849	0.2444	0.2444	1713	0.2444	down	down	correct
PHVS.US	Pharvaris N.V	20210623	18.46	19.78	18.05	19.53	13700	19.53	up	up	correct
PI.US	Impinj Inc	20210623	49.59	51.43	49.59	50.97	306500	50.97	up	up	correct
PIIVX.US	PIIVX	20210623	43.35	43.35	43.35	43.35	0	43.35
PINC.US	Premier Inc	20210623	34.665	34.79	34.05	34.24	2646382	33.8764	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210623	3.4	3.56	3.39	3.54	1844500	3.54	up	up	correct
PIXY.US	ShiftPixy Inc	20210623	2.41	2.47	2.38	2.41	723900	2.41
PKBK.US	Parke Bancorp Inc	20210623	19.57	19.98	19.57	19.91	60055	19.6061	up	down	incorrect
PKOH.US	Park	20210623	33.94	34.51	33.34	33.84	21424	33.4911	down	down	correct
PLAB.US	Photronics Inc	20210623	13.52	13.57	13.28	13.28	702800	13.28	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20210623	41.35	41.51	40.54	40.73	1098900	40.73	down	down	correct
PLBC.US	Plumas Bancorp	20210623	29.915	29.915	29.01	29.12	24566	28.8842	down	down	correct
PLBY.US	PLBY Group Inc	20210623	37.49	38.2	36.25	37.08	970100	37.08	down	down	correct
PLCE.US	The Children's Place Inc	20210623	91.61	93.15	90.39	91.97	443200	91.97	up	down	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20210623	1.43	1.45	1.41	1.42	307700	1.42	down	down	correct
PLL.US	Piedmont Lithium Inc	20210623	70	76.28	69.585	74.11	795200	74.11	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20210623	9.73	9.73	9.7	9.73	5800	9.73
PLMIU.US	Plum Acquisition Corp. I	20210623	10.04	10.04	10.04	10.04	100	10.04
PLMIW.US	Plum Acquisition Corp. I	20210623	1.06	1.06	1.06	1.06	4593	1.06
PLMR.US	Palomar Holdings Inc	20210623	78.96	78.96	77.35	77.48	110600	77.48	down	down	correct
PLPC.US	Preformed Line Products Company	20210623	74.47	76.169	72.38	74.8	5731	74.1344	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20210623	28.69	29.82	28	29.74	84831	29.74	up	up	correct
PLSE.US	Pulse Biosciences Inc	20210623	17.61	18.36	17.4	18.18	45400	18.18	up	up	correct
PLTK.US	Playtika Holding Corp	20210623	23.72	24.005	23.21	23.25	2077900	23.25	down	down	correct
PLUG.US	Plug Power Inc	20210623	33.35	34.24	32.02	33.82	48244300	33.82	up	up	correct
PLUS.US	ePlus inc	20210623	87.68	88.87	87.11	87.62	54678	43.81	down	down	correct
PLXP.US	PLx Pharma Inc	20210623	13.4	14.81	12.71	14.34	724500	14.34	up	up	correct
PLXS.US	Plexus Corp	20210623	89.31	90.69	88.8	89.04	160900	89.04	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20210623	7.32	7.79	7.3	7.59	1588200	7.59	up	up	correct
PMAAX.US	PMAAX	20210623	11.9	11.9	11.9	11.9	0	11.8086
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210623	0.0089	0.0135	0.0087	0.012	9015	18.0009	up	up	correct
PMD.US	Psychemedics Corporation	20210623	7.26	7.7	7.26	7.51	23678	7.4571	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210623	0.93	0.95	0.92	0.92	97200	0.92	down	up	incorrect
PMFLX.US	PMFLX	20210623	11.9	11.9	11.9	11.9	0	11.7865
PMGM.US	Priveterra Acquisition Corp	20210623	9.66	9.695	9.66	9.695	1600	9.695	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20210623	9.97	9.97	9.935	9.95	174600	9.95	down	down	correct
PMIFX.US	PMIFX	20210623	9.67	9.67	9.67	9.67	0	9.67
PMTS.US	CPI Card Group Inc. Common Stock	20210623	19.25	20	19	19	2400	19	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210623	31.16	31.79	30.02	31.23	294100	31.23	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20210623	9.05	9.08	8.77	9.08	6300	9.08	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20210623	88.29	88.68	87.35	88.2	361367	87.8675	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210623	28.598	28.72	28.35	28.67	5900	27.8328	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20210623	6.81	6.86	6.8	6.8	112607	6.5582	down	down	correct
PNNTG.US	PNNTG	20210623	25.45	25.5	25.42	25.5	1800	24.815	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20210623	48.45	49	46.23	47.05	6500	47.05	down	down	correct
PNT.US	POINT Biopharma Global Inc	20210623	10.02	10.1	9.96	9.97	112437	9.97	down	down	correct
PNTG.US	The Pennant Group Inc	20210623	41.99	42.56	41.16	41.7	89900	41.7	down	down	correct
POAI.US	Predictive Oncology Inc	20210623	1.04	1.07	1.01	1.03	2117700	1.03	down	down	correct
PODD.US	Insulet Corporation	20210623	281.63	284.08	278.92	280.55	271600	280.55	down	up	incorrect
POLA.US	Polar Power Inc	20210623	10.2	10.78	10.2	10.63	102500	10.63	up	up	correct
POOL.US	Pool Corporation	20210623	460.97	462.43	454.02	454.9	192120	453.4505	down	down	correct
POPM.US	PopMail.com Inc	20210623	0.0012	0.0012	0.0012	0.0012	0	0.0012
POSH.US	Poshmark Inc	20210623	45.93	47.6	43.53	43.8	893700	43.8	down	down	correct
POW.US	Powered Brands	20210623	9.79	9.85	9.74	9.74	2500	9.74	down	up	incorrect
POWI.US	Power Integrations Inc	20210623	78.45	79.77	78.34	79.18	314091	78.9692	up	up	correct
POWL.US	Powell Industries Inc	20210623	32.24	32.39	31.32	31.63	44618	31.0258	down	down	correct
POWRU.US	Powered Brands	20210623	10.01	10.06	9.98	10	1700	10	down	up	incorrect
POWRW.US	Powered Brands	20210623	0.92	0.92	0.92	0.92	10	0.92
POWW.US	AMMO Inc	20210623	8.67	8.83	8.29	8.64	4635900	8.64	down	down	correct
POWWP.US	AMMO Inc	20210623	29	29.99	28.504	29.3	35700	27.9932	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210623	43.63	43.94	43.18	43.19	554816	42.4874	down	down	correct
PPBT.US	Purple Biotech Ltd	20210623	4.62	4.67	4.45	4.63	277200	4.63	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210623	22.4	22.77	22.3	22.32	584800	22.32	down	down	correct
PPD.US	PPD Inc	20210623	46.37	46.38	46.26	46.28	1123400	46.28	down	down	correct
PPGH.US	Poema Global Holdings Corp	20210623	9.73	9.73	9.73	9.73	70	9.73
PPGHU.US	Poema Global Holdings Corp	20210623	10.03	10.04	10.03	10.04	600	10.04	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210623	0.731	0.7313	0.731	0.7312	14110	0.7312	up	down	incorrect
PPIH.US	Perma	20210623	6.56	7.04	6.54	7	7600	7	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20210623	4.5	4.6	4.431	4.6	76200	4.6	up	up	correct
PPTA.US	Midas Gold Corp.	20210623	8.66	8.9	8.44	8.52	181100	8.52	down	down	correct
PRAA.US	PRA Group Inc	20210623	39.41	39.69	38.85	38.91	141000	38.91	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20210623	19.67	19.995	18.95	19.33	257300	19.33	down	down	correct
PRCH.US	Porch Group Inc	20210623	19.43	19.905	19.285	19.65	1129400	19.65	up	down	incorrect
PRDEX.US	PREDEX Funds	20210623	25.82	25.82	25.82	25.82	0	25.5456
PRDO.US	Perdoceo Education Corporation	20210623	12.69	12.74	12.48	12.51	387700	12.51	down	down	correct
PRFT.US	Perficient Inc	20210623	80.84	81.47	80.33	80.87	201300	80.87	up	up	correct
PRFX.US	PainReform Ltd	20210623	2.97	3.14	2.93	3.02	79800	3.02	up	up	correct
PRGS.US	Progress Software Corporation	20210623	45.5	46.09	45.43	45.53	292539	45.199	up	up	correct
PRIM.US	Primoris Services Corporation	20210623	29.7	29.96	29.55	29.55	309369	29.3461	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20210623	42.97	42.97	42.97	42.97	0	42.97
PRLD.US	Prelude Therapeutics Incorporated	20210623	32.8	33.83	31.67	33.13	270600	33.13	up	up	correct
PRLVX.US	PRLVX	20210623	42.61	42.61	42.61	42.61	0	42.61
PROC.US	Procaps Group S.A. Ordinary Shares	20210623	10.139	10.14	10.09	10.14	1900	10.14	up	up	correct
PROF.US	Profound Medical Corp	20210623	18.7	18.7	18.06	18.28	36900	18.28	down	down	correct
PROG.US	Progenity Inc	20210623	3.2	3.4	3.11	3.37	1825500	3.37	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20210623	16.07	16.73	16.07	16.73	48034	16.4572	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20210623	5.97	6.48	5.82	6.38	210500	6.38	up	up	correct
PRPL.US	Purple Innovation Inc	20210623	27.42	28	27.21	27.58	1202800	27.58	up	up	correct
PRPO.US	Precipio Inc	20210623	3.56	3.78	3.56	3.73	807400	3.73	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20210623	6.75	7.16	6.73	7.06	249700	7.06	up	up	correct
PRSR.US	Prospector Capital Corp	20210623	9.74	9.74	9.71	9.72	11000	9.72	down	up	incorrect
PRSRU.US	Prospector Capital Corp	20210623	10	10.03	10	10.007	5000	10.007	up	up	correct
PRSRW.US	Prospector Capital Corp	20210623	0.9598	0.9598	0.912	0.92	4737	0.92	down	up	incorrect
PRTA.US	Prothena Corporation plc	20210623	45.88	49.73	45.405	48.11	352600	48.11	up	up	correct
PRTC.US	PureTech Health plc	20210623	50.12	50.12	50.07	50.07	200	50.07	down	down	correct
PRTG.US	Portage Biotech Inc	20210623	36.02	36.02	32.7	34.8	77600	34.8	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20210623	7.88	8	7.71	7.8	30900	7.8	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20210623	7.03	7.45	6.98	7.29	597100	7.29	up	up	correct
PRTS.US	CarParts.com Inc	20210623	19.8	19.8	19.22	19.34	956100	19.34	down	down	correct
PRVA.US	Privia Health Group Inc	20210623	46.55	48.59	46.46	46.85	360500	46.85	up	down	incorrect
PRVB.US	Provention Bio Inc	20210623	8.38	8.57	8.2	8.38	1236800	8.38
PSAG.US	Property Solutions Acquisition Corp. II	20210623	9.67	9.72	9.67	9.7	1300	9.7	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210623	9.96	9.96	9.96	9.96	0	9.96
PSAGW.US	Property Solutions Acquisition Corp. II	20210623	0.9725	0.9725	0.9725	0.9725	201	0.9725
PSEC.US	Prospect Capital Corporation	20210623	8.85	8.98	8.83	8.91	1801450	8.4782	up	down	incorrect
PSHG.US	Performance Shipping Inc	20210623	5.66	5.66	5.35	5.6	44900	5.6	down	down	correct
PSMT.US	PriceSmart Inc	20210623	90.785	90.785	88.24	88.48	92931	88.1151	down	up	incorrect
PSNL.US	Personalis Inc	20210623	25.71	26.83	25.35	26.35	636800	26.35	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210623	18.97	18.97	18.97	18.97	0	18.565
PSTI.US	Pluristem Therapeutics Inc	20210623	3.95	4.01	3.9	3.95	208100	3.95
PSTV.US	Plus Therapeutics Inc	20210623	2.57	2.74	2.51	2.72	314800	2.72	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210623	9.14	9.399	8.92	9.02	145038	9.02	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210623	0.9	0.9	0.88	0.9	168300	0.9
PTC.US	PTC Inc	20210623	135.59	136.63	134.61	135.71	408900	135.71	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210623	43.64	44.16	42.875	43.42	245400	43.42	down	down	correct
PTDEX.US	PREDEX	20210623	25.95	25.95	25.95	25.95	0	25.6905
PTE.US	PolarityTE Inc	20210623	1.07	1.12	1.07	1.12	583665	1.12	up	up	correct
PTEN.US	Patterson	20210623	10.96	11.27	10.62	10.65	2050811	10.5925	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20210623	43.47	44.135	42.84	43.27	286400	43.27	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210623	9.82	9.82	9.82	9.82	0	9.82
PTICU.US	PropTech Investment Corporation II	20210623	10.08	10.08	10.08	10.08	0	10.08
PTICW.US	PropTech Investment Corporation II	20210623	0.95	0.95	0.95	0.95	0	0.95
PTIX.US	Protagenic Therapeutics Inc	20210623	2.81	3.14	2.8	3.06	1924670	3.06	up	down	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20210623	0.6998	0.77	0.6001	0.6601	48509	0.6601	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210623	24	24.1	23.8	23.8	12720	22.6825	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210623	5.03	5.03	4.95	5	3300	5	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20210623	9.84	9.84	9.84	9.84	2700	9.84
PTOCU.US	Pine Technology Acquisition Corp	20210623	9.98	9.98	9.98	9.98	0	9.98
PTOCW.US	Pine Technology Acquisition Corp	20210623	0.73	0.75	0.72	0.7499	2323	0.7499	up	up	correct
PTON.US	Peloton Interactive Inc	20210623	116.82	119.61	115.52	117.48	7885900	117.48	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20210623	3.18	3.33	3.07	3.33	207800	3.33	up	down	incorrect
PTRA.US	Proterra Inc	20210623	17.39	17.65	16.95	17.63	908514	17.63	up	up	correct
PTRAW.US	Proterra Inc	20210623	5.39	5.7	5.39	5.56	211600	5.56	up	up	correct
PTRS.US	Partners Bancorp	20210623	7.72	7.93	7.69	7.88	50983	7.8352	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210623	53.1	54.31	52.54	53.99	17481	26.995	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210623	15.74	16	15.74	15.78	146600	15.5469	up	up	correct
PUBM.US	PubMatic Inc	20210623	36.15	37.17	34.5904	35.83	1070357	35.83	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210623	9.68	9.68	9.65	9.65	68000	9.65	down	up	incorrect
PUCKU.US	Goal Acquisitions Corp	20210623	10.29	10.3	10.22	10.3	52200	10.3	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20210623	0.63	0.6497	0.6	0.63	141723	0.63
PULM.US	Pulmatrix Inc	20210623	0.99	1.02	0.986	1.01	223100	1.01	up	up	correct
PUYI.US	Puyi Inc	20210623	5.64	5.65	5.3	5.445	19000	5.445	down	down	correct
PVAC.US	Penn Virginia Corporation	20210623	24.47	24.89	23.95	24.09	362700	24.09	down	down	correct
PVBC.US	Provident Bancorp Inc	20210623	16.48	16.48	16.2	16.27	38575	16.198	down	down	correct
PWDEX.US	PREDEX	20210623	25.95	25.95	25.95	25.95	0	25.6905
PWFL.US	PowerFleet Inc	20210623	7.05	7.07	6.95	7.02	239100	7.02	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210623	24.57	24.57	23.9	23.93	40442	23.297	down	up	incorrect
PWP.US	Perella Weinberg Partners	20210623	12.14	13.28	12.14	13.24	843400	13.0981	up	up	correct
PWPPW.US	Perella Weinberg Partners	20210623	2.5	2.8	2.5	2.75	86840	2.75	up	up	correct
PXLW.US	Pixelworks Inc	20210623	3.24	3.35	3.24	3.32	369900	3.32	up	up	correct
PXS.US	Pyxis Tankers Inc	20210623	0.85	0.88	0.85	0.869	1550400	0.869	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210623	24.3	24.3	24.3	24.3	0	23.1846
PXSAW.US	Pyxis Tankers Inc	20210623	0.3508	0.3839	0.3508	0.36	30338	0.36	up	up	correct
PYPD.US	PolyPid Ltd	20210623	9.3	9.3	8.9	8.94	8700	8.94	down	down	correct
PYPL.US	PayPal Holdings Inc	20210623	285.94	288.55	284.78	288.12	4966700	288.12	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210623	5.85	5.88	5.5	5.52	195000	5.52	down	down	correct
PZZA.US	Papa John's International Inc	20210623	104.92	105.95	104.51	104.89	293177	104.3211	down	down	correct
QADA.US	QAD Inc	20210623	72.11	72.5	71.85	71.97	28296	71.9102	down	down	correct
QCOM.US	QUALCOMM Incorporated	20210623	134.89	136.23	134.81	135.52	6613763	134.3838	up	up	correct
QCRH.US	QCR Holdings Inc	20210623	48.13	49	47.915	48.41	66016	48.2993	up	up	correct
QDEL.US	Quidel Corporation	20210623	111.5	115	111.3	112.85	385100	112.85	up	up	correct
QFIN.US	360 DigiTech Inc	20210623	43.52	44.21	41.37	43.33	2091872	42.745	down	down	correct
QH.US	Quhuo Limited	20210623	3.46	3.569	3.448	3.5	67800	3.5	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210623	5.51	5.61	5.5	5.61	264200	5.61	up	down	incorrect
QIWI.US	QIWI plc	20210623	10.64	10.73	10.625	10.7	144177	9.9882	up	up	correct
QK.US	Q&K International Group Limited	20210623	1.48	1.56	1.45	1.5	843700	1.5	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20210623	1.93	2.02	1.924	2.02	254500	2.02	up	up	correct
QLI.US	Qilian International Holding Group Limited	20210623	4.42	4.42	4.2	4.2	145700	4.2	down	down	correct
QLYS.US	Qualys Inc	20210623	103.22	103.91	101.52	102.09	239100	102.09	down	down	correct
QMCO.US	Quantum Corporation	20210623	7.49	7.62	7.13	7.15	467400	7.15	down	down	correct
QNST.US	QuinStreet Inc	20210623	18.39	18.63	18.32	18.5	337900	18.5	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210623	28.79	29.0086	28.73	28.9	60175	28.0529	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210623	5.94	6.13	5.8	6.13	64500	6.13	up	up	correct
QRTEA.US	Qurate Retail Inc	20210623	12.91	13.07	12.72	12.89	2074270	11.3302	down	down	correct
QRTEB.US	Qurate Retail Inc	20210623	13.398	13.398	13.398	13.398	228	11.8688
QRTEP.US	Qurate Retail Inc	20210623	108.265	108.5	108.25	108.47	6900	104.4918	up	up	correct
QRVO.US	Qorvo Inc	20210623	177	179.41	176.63	177.88	669800	177.88	up	down	incorrect
QS.US	WT	20210623	27.47	28.89	27.3798	28.65	10917974	28.65	up	up	correct
QSI.US	Quantum	20210623	10.5	10.91	10.32	10.55	1016100	10.55	up	up	correct
QSIAW.US	Quantum	20210623	2.74	2.94	2.69	2.84	14997	2.84	up	up	correct
QTNT.US	Quotient Limited	20210623	3.97	4.12	3.97	4.07	356300	4.07	up	up	correct
QTRX.US	Quanterix Corporation	20210623	62.11	64.63	62.11	63.5	283200	63.5	up	up	correct
QTT.US	Qutoutiao Inc	20210623	1.85	1.98	1.85	1.91	1578452	19.1	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210623	5.61	5.7	5.4	5.45	123300	5.45	down	down	correct
QUIK.US	QuickLogic Corporation	20210623	6.64	6.95	6.6	6.85	46600	6.85	up	up	correct
QUMU.US	Qumu Corporation	20210623	2.9	3	2.8	2.8	396200	2.8	down	down	correct
QURE.US	uniQure N.V	20210623	30.55	31.38	29.94	29.97	535100	29.97	down	down	correct
RACB.US	Research Alliance Corp. II	20210623	10.2	10.2	10.2	10.2	0	10.2
RADA.US	RADA Electronic Industries Ltd	20210623	12.82	12.95	12.46	12.56	275500	12.56	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210623	15.2	15.2	14.75	14.78	297700	14.78	down	down	correct
RAIL.US	FreightCar America Inc	20210623	5.93	5.9599	5.66	5.78	356709	5.78	down	down	correct
RAIN.US	Rain Therapeutics Inc	20210623	16.13	16.42	15.7	16.15	210700	16.15	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20210623	10.05	10.05	10.044	10.05	6800	10.05
RAND.US	Rand Capital Corporation	20210623	17.18	17.18	17.18	17.18	582	17.0813
RAPT.US	RAPT Therapeutics Inc	20210623	35.73	36.583	34.25	34.82	309400	34.82	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210623	94.63	95.79	92.62	93.72	489900	93.72	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210623	1.33	1.42	1.33	1.38	325900	1.38	up	down	incorrect
RAVN.US	Raven Industries Inc	20210623	57.75	58.3	57.71	58.06	1921651	58.06	up	up	correct
RBB.US	RBB Bancorp	20210623	23.73	24.15	23.66	24.03	67092	23.7796	up	up	correct
RBBN.US	Ribbon Communications Inc	20210623	7.67	7.75	7.64	7.73	439200	7.73	up	up	correct
RBCAA.US	Republic Bancorp Inc	20210623	46.4	46.85	46.25	46.47	53038	45.9152	up	up	correct
RBCN.US	Rubicon Technology Inc	20210623	9.87	9.94	9.87	9.9	1100	9.9	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210623	10.71	10.71	10.71	10.71	0	10.71
RBNC.US	Reliant Bancorp Inc	20210623	28.21	28.21	27.62	27.745	34729	27.5284	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210623	2.71	2.72	2.44	2.52	646315	2.52	down	down	correct
RCEL.US	AVITA Medical Inc	20210623	21.63	21.73	20.83	21.21	171400	21.21	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210623	9.9	9.9	9.9	9.9	0	9.9
RCHGU.US	Recharge Acquisition Corp	20210623	10.18	10.18	10.18	10.18	0	10.18
RCHGW.US	Recharge Acquisition Corp	20210623	0.7028	0.74	0.7028	0.7352	18787	0.7352	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20210623	11.01	11.01	11.01	11.01	0	10.6566
RCICX.US	Resource Credit Income Fund Class C	20210623	11.14	11.14	11.14	11.14	0	10.8248
RCII.US	Rent	20210623	52.4	52.7299	50.82	52.28	822019	51.6589	down	up	incorrect
RCIIX.US	Resource Credit Income Fund Class I Shar	20210623	11.03	11.03	11.03	11.03	0	10.6767
RCILX.US	RCILX	20210623	11.01	11.01	11.01	11.01	0	10.6759
RCIWX.US	Resource Credit Income Fund Class W Shar	20210623	11	11	11	11	0	10.6662
RCKT.US	Rocket Pharmaceuticals Inc	20210623	42.34	43.335	41.73	42.99	208800	42.99	up	up	correct
RCKY.US	Rocky Brands Inc	20210623	56.6	57.2723	53.88	55.09	103119	54.6785	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20210623	9.72	9.72	9.7	9.7	1400	9.7	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210623	9.93	9.935	9.92	9.935	14900	9.935	up	down	incorrect
RCLFW.US	Rosecliff Acquisition Corp I	20210623	0.7772	0.7772	0.7302	0.7302	27225	0.7302	down	up	incorrect
RCM.US	R1 RCM Inc	20210623	22.195	22.9	22.195	22.5	977300	22.5	up	down	incorrect
RCMT.US	RCM Technologies Inc	20210623	3.89	3.9	3.75	3.89	32600	3.89
RCON.US	Recon Technology Ltd	20210623	4.14	4.15	3.95	4.05	3328400	4.05	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210623	8	8	7	7	9896	7	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210623	9.98	9.987	9.97	9.97	17500	9.97	down	down	correct
RDCM.US	RADCOM Ltd	20210623	10.12	10.29	10	10.29	15300	10.29	up	up	correct
RDFN.US	Redfin Corporation	20210623	59.17	61.41	59.14	60.28	1107700	60.28	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210623	6.91	7.06	6.86	7.02	164600	7.02	up	up	correct
RDI.US	Reading International Inc	20210623	6.72	6.8	6.61	6.78	30300	6.78	up	up	correct
RDIB.US	Reading International Inc	20210623	24.79	24.79	22.27	23.1	2099	23.1	down	down	correct
RDNT.US	RadNet Inc	20210623	35.4	35.57	34.33	34.39	241700	34.39	down	down	correct
RDUS.US	Radius Health Inc	20210623	19.11	19.4	18.91	19.21	166000	19.21	up	up	correct
RDVT.US	Red Violet Inc	20210623	20.04	20.39	19.605	20.28	48700	20.28	up	up	correct
RDWR.US	Radware Ltd	20210623	30.09	32.59	29.72	30.84	1646000	30.84	up	up	correct
REAL.US	The RealReal Inc	20210623	21.26	22.59	21.25	22.25	1938000	22.25	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210623	9.42	9.425	8.9	9.105	73096	2.2763	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210623	2.84	2.9	2.76	2.84	68800	2.84
REE.US	REE Automotive Ltd.	20210623	9.98	10.005	9.965	10	105500	10	up	down	incorrect
REEAW.US	REE Automotive Equity Warrant	20210623	1.705	1.8	1.637	1.7	19800	1.7	down	down	correct
REED.US	Reed's Inc	20210623	1.08	1.09	1.06	1.07	548400	1.07	down	down	correct
REFR.US	Research Frontiers Incorporated	20210623	2.13	2.55	2.13	2.44	499300	2.44	up	up	correct
REG.US	Regency Centers Corporation	20210623	64.64	65.33	64.44	64.82	762557	63.6945	up	up	correct
REGI.US	Renewable Energy Group Inc	20210623	64.11	64.37	61.62	63.75	893100	63.75	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210623	532.85	534.7	523.29	529.8	636300	529.8	down	down	correct
REKR.US	Rekor Systems Inc	20210623	10.75	11.15	10.64	10.99	614300	10.99	up	up	correct
RELI.US	Reliance Global Group Inc	20210623	3.88	3.88	3.58	3.59	38900	3.59	down	down	correct
RELIW.US	Reliance Global Group Inc	20210623	0.535	0.55	0.535	0.5499	2601	0.5499	up	up	correct
RELL.US	Richardson Electronics Ltd	20210623	8.01	8.44	8.01	8.3	37925	8.1933	up	up	correct
REPH.US	Recro Pharma Inc	20210623	2.02	2.04	1.98	2.04	372800	2.04	up	up	correct
REPL.US	Replimune Group Inc	20210623	35.35	36.26	34.86	36.04	196300	36.04	up	up	correct
RESN.US	Resonant Inc	20210623	3.4	3.47	3.32	3.38	1132200	3.38	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20210623	140.57	143.3	139.825	141.06	243800	141.06	up	up	correct
RETO.US	ReTo Eco	20210623	1.41	1.7	1.22	1.32	63236500	1.32	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210623	9.88	9.95	9.8	9.92	44900	9.92	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20210623	10.05	10.12	10.05	10.099	27000	10.099	up	up	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20210623	1.42	1.42	1.32	1.38	7998	1.38	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210623	30.03	30.03	29.7	29.72	384200	29.2618	down	up	incorrect
RFIL.US	RF Industries Ltd	20210623	7.85	8.05	7.6	8.04	65300	8.04	up	down	incorrect
RGCO.US	RGC Resources Inc	20210623	22.72	22.72	22.15	22.19	40003	21.8463	down	up	incorrect
RGEN.US	Repligen Corporation	20210623	196.78	197.97	191.86	192.92	530400	192.92	down	down	correct
RGLD.US	Royal Gold Inc	20210623	111.81	112.065	109.97	110.18	343225	109.55	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20210623	1	1.01	0.96	0.98	3159200	0.98	down	down	correct
RGNX.US	REGENXBIO Inc	20210623	38.33	38.9	37.82	38.52	213100	38.52	up	up	correct
RGP.US	Resources Connection Inc	20210623	14.45	14.58	14.32	14.43	164600	14.1958	down	down	correct
RIBT.US	RiceBran Technologies	20210623	1.05	1.06	1.03	1.04	103957	1.04	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210623	67.01	68.49	65.7	67.93	54712	67.8473	up	up	correct
RIDE.US	Lordstown Motors Corp	20210623	10.37	11.43	10.317	11.18	8783200	11.18	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210623	4.24	4.27	4.14	4.23	1234700	4.23	down	down	correct
RILY.US	B. Riley Financial Inc	20210623	71.33	72.51	71.04	71.65	258564	70.2527	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210623	25.13	25.17	25.12	25.17	64300	24.4969	up	up	correct
RILYM.US	RILYM	20210623	25.625	25.675	25.6	25.65	42800	24.867	up	up	correct
RILYN.US	B. Riley Financial Inc	20210623	26.02	26.15	26.02	26.09	52800	25.294	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20210623	26.775	26.8	26.75	26.75	7100	25.9071	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210623	25.72	25.82	25.69	25.76	4800	25.0242	up	up	correct
RIOT.US	Riot Blockchain Inc	20210623	33.95	34.62	32.32	32.48	10016800	32.48	down	down	correct
RIVE.US	Riverview Financial Corporation	20210623	13.06	13.06	12.58	12.95	2100	12.95	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20210623	2.84	2.95	2.84	2.92	241700	2.92	up	up	correct
RLAY.US	Relay Therapeutics Inc	20210623	34.61	35	33.2	34.14	515700	34.14	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210623	31.42	32.39	31.24	32.16	50296	32.16	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210623	14.12	14.402	14.05	14.08	64800	13.9544	down	down	correct
RMBL.US	RumbleON Inc	20210623	39.3	40.47	38.38	40.3	52000	40.3	up	up	correct
RMBS.US	Rambus Inc	20210623	22.77	23.24	22.68	23.08	824400	23.08	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210623	7.03	7.7	7.01	7.7	102000	7.7	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20210623	9.79	9.79	9.75	9.75	16300	9.75	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20210623	10	10.02	9.96	9.96	17200	9.96	down	down	correct
RMGCW.US	RMG Acquisition Corp. III	20210623	1.17	1.17	1.16	1.17	2290	1.17
RMNI.US	Rimini Street Inc	20210623	6.38	6.49	6.28	6.34	410400	6.34	down	down	correct
RMR.US	The RMR Group Inc	20210623	39.45	39.63	39.01	39.16	86517	32.8518	down	down	correct
RMRM.US	RMR Mortgage Trust	20210623	12.04	12.25	12.04	12.06	22500	11.7409	up	up	correct
RMTI.US	Rockwell Medical Inc	20210623	0.87	0.88	0.86	0.87	749900	0.87
RNA.US	Avidity Biosciences Inc	20210623	24.97	25.48	24.5	25.21	100993	25.21	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210623	22.57	23.2	21.3	22.36	4540	22.2315	down	down	correct
RNLX.US	Renalytix Plc	20210623	31.65	31.9	30.75	31.47	92000	31.47	down	up	incorrect
RNST.US	Renasant Corporation	20210623	41.22	41.41	40.73	40.83	277083	40.312	down	down	correct
RNW.US	Renew Energy Global PLC	20210623	9.96	9.96	9.93	9.96	107700	9.96
RNWK.US	RealNetworks Inc	20210623	2.28	2.44	2.28	2.34	435900	2.34	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210623	1.82	1.82	1.64	1.7	94800	1.7	down	down	correct
ROAD.US	Construction Partners Inc	20210623	30.916	30.916	29.89	30.28	229800	30.28	down	up	incorrect
ROCC.US	Ranger Oil Corporation	20210623	9.94	9.94	9.925	9.93	3500	9.93	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210623	76.06	76.21	74.51	74.97	182600	74.97	down	up	incorrect
ROCR.US	Roth CH Acquisition III Co	20210623	9.883	9.94	9.88	9.88	14200	9.88	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20210623	10.285	10.285	10.265	10.265	500	10.265	down	down	correct
ROCRW.US	Roth CH Acquisition III Co	20210623	1.9	1.92	1.79	1.81	24210	1.81	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210623	17.81	18.025	17.72	17.9	1018315	17.6211	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210623	9.9	9.9	9.88	9.89	107300	9.89	down	down	correct
ROKU.US	Roku Inc	20210623	406.501	424.34	406.501	421.7	8639900	421.7	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210623	197.82	200.15	197.34	198.5	75100	198.5	up	up	correct
ROOT.US	Root Inc	20210623	10.75	11.03	10.58	10.79	3177728	10.79	up	up	correct
ROST.US	Ross Stores Inc	20210623	120	121.56	119.65	120.88	1291490	120.2736	up	up	correct
ROVR.US	Rover Group Inc	20210623	9.96	9.99	9.94	9.96	14558	9.96
RPAY.US	Repay Holdings Corporation	20210623	24.68	24.76	24.105	24.19	341700	24.19	down	down	correct
RPD.US	Rapid7 Inc	20210623	97.25	98.55	96.985	97.64	568800	97.64	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210623	9.86	9.86	9.19	9.59	82600	9.59	down	down	correct
RPRX.US	Royalty Pharma plc	20210623	43.91	44.19	41.76	42.19	3944291	41.8367	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20210623	33.035	33.16	32.33	32.9	63900	32.9	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20210623	51.28	52.29	51.12	52.13	13600	51.9886	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210623	32.28	32.56	32.01	32.03	138000	32.03	down	down	correct
RRR.US	Red Rock Resorts Inc	20210623	41.56	41.98	41.07	41.91	989281	39.4306	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20210623	6.12	6.34	5.71	5.85	2136404	5.85	down	down	correct
RSSS.US	Research Solutions Inc	20210623	2.78	2.8	2.7	2.74	82500	2.74	down	up	incorrect
RSVR.US	Reservoir Media Inc	20210623	9.94	9.94	9.925	9.93	3500	9.93	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210623	1.65	1.65	1.58	1.62	27100	1.62	down	down	correct
RTLR.US	Rattler Midstream LP	20210623	11	11.21	10.9	10.96	122500	10.4816	down	down	correct
RTPY.US	Reinvent Technology Partners Y	20210623	10.04	10.04	9.96	10	159100	10	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210623	10.25	10.25	10.2	10.23	67200	10.23	down	up	incorrect
RTPYW.US	Reinvent Technology Partners Y	20210623	1.8501	1.915	1.78	1.78	117877	1.78	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210623	24.57	25.12	24.48	24.82	408394	24.82	up	up	correct
RUN.US	Sunrun Inc	20210623	52.01	56.6	51.31	55.85	10781100	55.85	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20210623	42.17	42.77	41.34	42.19	258592	41.8639	up	up	correct
RUSHB.US	Rush Enterprises Inc	20210623	37.24	38.42	36.81	38.19	11933	37.8864	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210623	23.16	23.77	23.05	23.5	274600	23.5	up	up	correct
RVMD.US	Revolution Medicines Inc	20210623	32.83	33.5	32.21	32.85	962200	32.85	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210623	31.4	31.84	30.921	31.3	351000	31.3	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210623	4.93	5.02	4.83	4.89	71800	4.89	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210623	0.4904	0.4904	0.48	0.4827	10705	0.4827	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20210623	6.65	6.76	6.51	6.54	128439	6.4444	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20210623	1.7	1.79	1.68	1.77	398300	1.77	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20210623	22.22	23.28	20.25	20.92	201683	20.92	down	down	correct
RXRA.US	RXR Acquisition Corp	20210623	9.76	9.8	9.76	9.8	3200	9.8	up	up	correct
RXRAU.US	RXR Acquisition Corp	20210623	9.92	10	9.92	9.99	1600	9.99	up	up	correct
RXRAW.US	RXR Acquisition Corp	20210623	0.85	0.8952	0.8102	0.82	35050	0.82	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20210623	35.88	36.8	33.21	33.51	307200	33.51	down	down	correct
RXT.US	Rackspace Technology Inc	20210623	19.32	19.76	19.3	19.49	962618	19.49	up	up	correct
RYAAY.US	Ryanair Holdings plc	20210623	111.37	111.61	109.78	110.03	186400	110.03	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210623	20.69	21.13	20.09	20.82	233800	20.82	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210623	28.67	28.7221	28.6391	28.6952	8515	27.9833	up	down	incorrect
RZLT.US	Rezolute Inc	20210623	12.41	13	11.8941	13	14181	13	up	up	correct
SABR.US	Sabre Corporation	20210623	14.07	14.297	13.95	13.96	3645000	13.96	down	down	correct
SABRP.US	Sabre Corporation	20210623	180.24	180.24	180.24	180.24	900	175.9471
SABS.US	SAB Biotherapeutics Inc	20210623	10.01	10.01	9.96	9.96	16400	9.96	down	down	correct
SAFM.US	Sanderson Farms Inc	20210623	183.74	186.38	182.01	186.1	446499	185.2251	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210623	78.75	79.1753	77.65	77.73	91013	75.9926	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210623	55.78	57.26	55.25	56.38	685100	56.38	up	up	correct
SAIA.US	Saia Inc	20210623	209.28	212.33	208.63	209.52	157100	209.52	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20210623	47.42	48.285	46.9	47.79	21131	47.2329	up	up	correct
SALM.US	Salem Media Group Inc	20210623	2.42	2.5	2.41	2.47	63600	2.47	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210623	15.98	16.9537	15.4	15.81	144677	15.4815	down	down	correct
SANA.US	Sana Biotechnology Inc	20210623	19.71	20.41	19.6	19.66	426397	19.66	down	down	correct
SANM.US	Sanmina Corporation	20210623	38.26	39.03	38.26	38.39	337000	38.39	up	down	incorrect
SANW.US	S&W Seed Company	20210623	3.64	3.65	3.61	3.64	17700	3.64
SASR.US	Sandy Spring Bancorp Inc	20210623	44.81	45.51	44.52	45.05	201799	44.4385	up	up	correct
SATS.US	EchoStar Corporation	20210623	27	27.16	26.44	26.65	404646	26.65	down	down	correct
SAVA.US	Cassava Sciences Inc	20210623	80.7	81.45	74.72	77.56	2488100	77.56	down	down	correct
SBAC.US	SBA Communications Corporation	20210623	321.02	321.02	316.8	317.22	508713	316.1695	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210623	34.76	34.93	34.4401	34.56	354215	34.2786	down	down	correct
SBEA.US	SilverBox Engaged Merger Corp I	20210623	9.75	9.75	9.7	9.7	600	9.7	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210623	9.95	9.99	9.95	9.99	4000	9.99	up	up	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20210623	0.78	0.78	0.78	0.78	804	0.78
SBET.US	Sharplink Gaming Ltd	20210623	2.97	3	2.88	2.95	133900	2.95	down	down	correct
SBFG.US	SB Financial Group Inc	20210623	18.666	19.03	18.5	18.65	36643	18.4265	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210623	32.67	34	32.48	33.52	384451	33.0127	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210623	23.3	24.08	22.645	22.68	1487562	20.0593	down	down	correct
SBNY.US	Signature Bank	20210623	247.15	249.24	242.13	247.05	340731	245.9851	down	down	correct
SBNYP.US	Signature Bank	20210623	26	26.18	25.96	26.02	45400	25.3962	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210623	17.98	18.19	17.89	17.99	2363971	17.3125	up	up	correct
SBSI.US	Southside Bancshares Inc	20210623	40.01	40.01	39.31	39.31	150129	38.6172	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210623	4.54	4.54	4.48	4.5	97400	4.5	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210623	29.65	31.1	29.65	31.01	70900	31.01	up	up	correct
SBUX.US	Starbucks Corporation	20210623	111.275	111.97	111.14	111.56	3552086	110.6516	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210623	9.78	9.78	9.78	9.78	300	9.78
SCAQU.US	Stratim Cloud Acquisition Corp	20210623	10	10	10	10	0	10
SCHL.US	Scholastic Corporation	20210623	38.68	38.69	38.15	38.33	101686	37.9986	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20210623	49.08	49.49	48.57	48.63	277181	48.2738	down	down	correct
SCKT.US	Socket Mobile Inc	20210623	6.15	6.15	5.95	6.06	43800	6.06	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210623	9.73	9.74	9.73	9.74	4600	9.74	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20210623	9.975	10	9.975	9.99	2800	9.99	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20210623	1.145	1.145	1.06	1.1	25364	1.1	down	up	incorrect
SCOA.US	Scion Tech Growth I	20210623	9.77	9.8	9.72	9.8	103600	9.8	up	up	correct
SCOAU.US	Scion Tech Growth I	20210623	10.05	10.09	10.02	10.07	23000	10.07	up	up	correct
SCOAW.US	Scion Tech Growth I	20210623	0.99	1.03	0.95	1.02	21000	1.02	up	up	correct
SCOB.US	ScION Tech Growth II	20210623	9.71	9.79	9.71	9.79	102100	9.79	up	up	correct
SCOBU.US	ScION Tech Growth II	20210623	10	10	10	10	400	10
SCOBW.US	ScION Tech Growth II	20210623	0.9	0.9	0.89	0.89	8180	0.89	down	up	incorrect
SCOR.US	comScore Inc	20210623	4.46	4.61	4.41	4.49	1474300	4.49	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210623	5.24	5.55	5.21	5.48	60800	5.48	up	up	correct
SCPL.US	SciPlay Corporation	20210623	17.23	17.69	16.92	17.45	815300	17.45	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20210623	6.58	6.78	6.37	6.71	105100	6.71	up	up	correct
SCR.US	Score Media and Gaming Inc	20210623	25.53	25.65	21.26	21.55	2239361	21.55	down	down	correct
SCSC.US	ScanSource Inc	20210623	28.23	28.58	27.93	27.95	73500	27.95	down	down	correct
SCVL.US	Shoe Carnival Inc	20210623	70.47	75.73	70	74.28	1318064	36.988	up	up	correct
SCVX.US	UN	20210623	10.42	10.435	10.4	10.4113	3997	10.4113	down	down	correct
SCWX.US	SecureWorks Corp	20210623	21.76	22.37	21.65	21.7	151700	21.7	down	down	correct
SCYX.US	SCYNEXIS Inc	20210623	7.27	7.65	7.27	7.6	394600	7.6	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210623	9.7	9.783	9.7	9.71	3800	9.71	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210623	10.101	10.15	10.101	10.15	1200	10.15	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210623	0.95	0.96	0.8001	0.8299	45224	0.8299	down	down	correct
SDC.US	SmileDirectClub Inc	20210623	8.75	9.06	8.62	8.79	7096800	8.79	up	up	correct
SDGR.US	Schrödinger Inc	20210623	76.72	77.973	76.11	76.87	501400	76.87	up	up	correct
SDH.US	Global Internet of People Inc	20210623	2.77	2.785	2.75	2.78	23700	2.78	up	up	correct
SEAC.US	SeaChange International Inc	20210623	1.23	1.36	1.13	1.24	23208300	1.24	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210623	9.99	10.05	9.99	10	76163	10	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210623	1.75	1.8001	1.75	1.8	99423	1.6847	up	down	incorrect
SECO.US	Secoo Holding Limited	20210623	2.51	2.52	2.49	2.5	36000	2.5	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20210623	261.52	267.25	260.45	265.08	603300	265.08	up	up	correct
SEED.US	Origin Agritech Limited	20210623	9.12	9.75	9.12	9.42	43300	9.42	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20210623	2.91	2.96	2.82	2.84	2444600	2.84	down	down	correct
SEER.US	Seer Inc	20210623	33.86	34.3956	31.51	32.52	309021	32.52	down	down	correct
SEIC.US	SEI Investments Company	20210623	61.94	61.94	61.33	61.38	336592	60.973	down	down	correct
SELB.US	Selecta Biosciences Inc	20210623	4.55	4.68	4.5	4.57	572200	4.57	up	down	incorrect
SELF.US	Global Self Storage Inc	20210623	5.14	5.4666	5.1	5.23	996293	5.1035	up	up	correct
SENEA.US	Seneca Foods Corporation	20210623	48.19	50.31	47.51	49.44	59000	49.44	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20210623	49.47	50.78	49.47	50.78	2400	50.78	up	up	correct
SESN.US	Sesen Bio Inc	20210623	4.2	4.275	4.06	4.12	3509900	4.12	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210623	44.36	45.2648	44.07	45.2648	1429	44.9075	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210623	68.18	68.85	67.605	68.18	133777	67.8091
SFET.US	Safe	20210623	1.39	1.42	1.38	1.42	181200	1.42	up	up	correct
SFIX.US	Stitch Fix Inc	20210623	61.542	61.59	58.51	60.38	2318100	60.38	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20210623	27.93	27.94	26.96	26.98	2069777	26.98	down	down	correct
SFNC.US	Simmons First National Corporation	20210623	30.55	30.55	29.84	29.96	534687	29.5888	down	down	correct
SFST.US	Southern First Bancshares Inc	20210623	52.22	52.68	51.45	51.65	23400	51.65	down	down	correct
SFT.US	Shift Technologies Inc	20210623	8.4608	8.96	8.4608	8.87	1772378	8.87	up	up	correct
SGA.US	Saga Communications Inc	20210623	21.29	21.31	20.8	21.27	30327	20.4072	down	down	correct
SGBX.US	SG Blocks Inc	20210623	4.88	5.14	4.803	5.07	402600	5.07	up	up	correct
SGC.US	Superior Group of Companies Inc	20210623	24.24	24.44	23.91	24	22648	23.7671	down	down	correct
SGEN.US	Seagen Inc	20210623	158.22	158.63	155.7	156.88	410300	156.88	down	down	correct
SGH.US	SMART Global Holdings Inc	20210623	44.62	45.18	44.335	44.71	238200	44.71	up	up	correct
SGLB.US	Sigma Labs Inc	20210623	3.87	3.99	3.83	3.84	253204	3.84	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210623	0.4	0.4	0.3001	0.3002	3563	0.3002	down	down	correct
SGMA.US	SigmaTron International Inc	20210623	4.96	5.4	4.96	5	47200	5	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210623	4.925	4.925	4.925	4.925	100	4.925
SGMO.US	Sangamo Therapeutics Inc	20210623	11.48	11.75	11.46	11.62	865600	11.62	up	up	correct
SGMS.US	Scientific Games Corporation	20210623	77.7	79.17	76.79	78.14	1058100	78.14	up	up	correct
SGOC.US	SGOCO Group Ltd	20210623	2.18	2.27	2.1	2.16	31400	2.16	down	up	incorrect
SGRP.US	SPAR Group Inc	20210623	1.34	1.45	1.33	1.41	143000	1.41	up	up	correct
SGRY.US	Surgery Partners Inc	20210623	64.85	65.45	63.08	63.93	348300	63.93	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210623	9.25	9.89	9.05	9.84	401500	9.84	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210623	9.75	9.75	9.67	9.69	4100	9.69	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210623	9.951	9.951	9.951	9.951	0	9.951
SHACW.US	SCP & CO Healthcare Acquisition Company	20210623	0.75	0.7503	0.6843	0.6843	8046	0.6843	down	down	correct
SHBI.US	Shore Bancshares Inc	20210623	16.45	16.67	16.45	16.52	67243	16.3106	up	up	correct
SHC.US	Sotera Health Company	20210623	23.75	24.18	23.32	23.74	701100	23.74	down	down	correct
SHCR.US	Sharecare Inc	20210623	9.99	9.99	9.94	9.94	955272	9.94	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20210623	49.31	49.435	48.65	48.76	126656	30.6065	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210623	1.22	1.25	1.16	1.16	8730200	1.16	down	up	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20210623	0.084	0.09	0.0711	0.086	106972	0.086	up	down	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20210623	0.11	0.139	0.11	0.139	22400	0.139	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210623	29.89	32.22	29.89	31.49	1333400	31.49	up	up	correct
SHOO.US	Steven Madden Ltd	20210623	42.365	44.45	42.365	43.97	500853	43.6604	up	up	correct
SHPW.US	WT	20210623	1.14	1.22	1.13	1.185	44901	1.185	up	up	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20210623	10	10	10	10	0	10
SHYF.US	The Shyft Group Inc	20210623	36.95	37	35.93	36.27	165784	36.2313	down	down	correct
SIBN.US	SI	20210623	31.57	31.91	31.21	31.43	277800	31.43	down	down	correct
SIEB.US	Siebert Financial Corp	20210623	4.53	4.8009	4.465	4.54	140764	4.54	up	up	correct
SIEN.US	Sientra Inc	20210623	7.34	7.45	7.23	7.36	235500	7.36	up	up	correct
SIFY.US	Sify Technologies Limited	20210623	3.61	3.75	3.61	3.72	188300	3.72	up	up	correct
SIGA.US	SIGA Technologies Inc	20210623	6.28	6.29	6.06	6.1	307300	6.1	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20210623	77.53	78.54	77.195	77.92	240888	77.4163	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210623	25.5	25.646	25.5	25.55	7000	24.9779	up	down	incorrect
SILC.US	Silicom Ltd	20210623	42.76	43.47	42.13	42.86	30400	42.86	up	up	correct
SILK.US	Silk Road Medical Inc	20210623	51.7	52.78	51.17	52.46	193000	52.46	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20210623	62.6	64	61.95	63.51	461609	62.774	up	down	incorrect
SINO.US	Sino	20210623	3.17	3.38	3.13	3.33	320600	3.33	up	up	correct
SINT.US	Sintx Technologies Inc	20210623	1.69	1.74	1.63	1.71	665000	1.71	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20210623	2.63	2.77	2.621	2.73	384600	2.73	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20210623	6.38	6.4	6.29	6.29	13979938	6.2544	down	down	correct
SISI.US	Shineco Inc	20210623	6.6	7.2	6.6	7.2	172993	7.2	up	up	correct
SITM.US	SiTime Corporation	20210623	128.5	130.78	125.95	128.26	110400	128.26	down	down	correct
SIVB.US	SVB Financial Group	20210623	557.65	563.96	553.14	560.16	231314	560.16	up	down	incorrect
SIVBP.US	SVB Financial Group	20210623	26.95	27.06	26.85	27.05	19700	26.3951	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20210623	6.36	6.46	6.14	6.46	62607	6.46	up	up	correct
SKIN.US	The Beauty Health Company	20210623	17.37	17.91	17.3	17.6	905900	17.6	up	up	correct
SKINW.US	The Beauty Health Company	20210623	6.6	6.95	6.47	6.83	27300	6.83	up	up	correct
SKYAU.US	Skydeck Acquisition Corp	20210623	10.04	10.05	10.03	10.03	3100	10.03	down	down	correct
SKYT.US	SkyWater Technology Inc	20210623	28.7182	32.82	28.56	29	734666	29	up	down	incorrect
SKYW.US	SkyWest Inc	20210623	46.21	46.4	45.79	45.92	193500	45.92	down	down	correct
SLAB.US	Silicon Laboratories Inc	20210623	143.73	145.05	143.22	144.45	392300	144.45	up	up	correct
SLAC.US	WT	20210623	1.02	1.06	1.02	1.04	3327	1.04	up	up	correct
SLAMU.US	Slam Corp	20210623	9.95	9.99	9.95	9.99	1100	9.99	up	up	correct
SLAMW.US	Slam Corp	20210623	1.14	1.14	1.14	1.14	214	1.14
SLCR.US	Silver Crest Acquisition Corporation	20210623	9.69	9.7	9.68	9.68	17400	9.68	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210623	10	10	9.98	9.98	15600	9.98	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20210623	0.649	0.6603	0.64	0.65	19532	0.65	up	up	correct
SLDB.US	Solid Biosciences Inc	20210623	3.75	3.91	3.655	3.9	770600	3.9	up	up	correct
SLGC.US	Somalogic Inc	20210623	12.36	13.88	12.26	12.26	18400	12.26	down	down	correct
SLGG.US	Super League Gaming Inc	20210623	5.16	5.399	5.126	5.32	649300	5.32	up	up	correct
SLGL.US	Sol	20210623	12.86	12.89	11.98	12.39	21100	12.39	down	down	correct
SLGN.US	Silgan Holdings Inc	20210623	41.72	41.935	40.96	41.26	2134972	40.9899	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210623	3.92	4.09	3.72	4.05	124800	4.05	up	up	correct
SLM.US	SLM Corporation	20210623	19.65	19.81	19.55	19.64	2324540	19.4877	down	up	incorrect
SLMBP.US	SLM Corporation	20210623	59.6	59.6	59.6	59.6	448	58.6977
SLN.US	Silence Therapeutics plc	20210623	25.92	25.92	25.92	25.92	0	25.92
SLNG.US	Stabilis Solutions Inc	20210623	9.05	9.79	9	9.68	48400	9.68	up	up	correct
SLNH.US	Soluna Holdings Inc	20210623	7.01	7.13	6.85	7.02	102400	7.02	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20210623	1.07	1.11	1.06	1.1	746300	1.1	up	up	correct
SLP.US	Simulations Plus Inc	20210623	54.1	54.355	50.82	53.54	443658	53.4729	down	down	correct
SLRC.US	SLR Investment Corp	20210623	19.01	19.246	18.95	19.01	185535	18.2056
SLRX.US	Salarius Pharmaceuticals Inc	20210623	1.04	1.14	1.03	1.12	2275300	1.12	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20210623	11.88	13.97	11.7	13.42	1676000	13.42	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210623	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210623	46.3	46.59	46	46.23	13449	45.877	down	up	incorrect
SMBK.US	SmartFinancial Inc	20210623	24.04	24.1	23.88	24.1	77546	23.9862	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20210623	34.02	34.66	33.94	34.34	178600	34.34	up	up	correct
SMED.US	Sharps Compliance Corp	20210623	10.37	10.73	10.27	10.53	257400	10.53	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210623	12.61	13.57	12.6	12.68	667800	12.68	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210623	4.47	4.7	4.25	4.42	34656	4.42	down	down	correct
SMID.US	Smith	20210623	21.3	21.3	20.5	21.06	18500	21.06	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210623	9.97	9.975	9.97	9.97	32500	9.97
SMIT.US	Schmitt Industries Inc	20210623	5.52	5.54	5.45	5.45	7200	5.45	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210623	111.01	112.94	110.15	110.5	13300	110.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20210623	22.31	22.9	22.31	22.85	37905	22.5254	up	up	correct
SMMT.US	Summit Therapeutics Inc	20210623	6.57	6.68	6.41	6.47	151400	6.47	down	down	correct
SMPL.US	The Simply Good Foods Company	20210623	36.27	36.89	36	36.11	716500	36.11	down	down	correct
SMSI.US	Smith Micro Software Inc	20210623	5.29	5.53	5.28	5.44	316500	5.44	up	up	correct
SMTC.US	Semtech Corporation	20210623	64.09	64.95	63.93	64.4	808500	64.4	up	up	correct
SMTI.US	Sanara MedTech Inc	20210623	31.002	32.28	31.002	32.25	16373	32.25	up	up	correct
SNAX.US	Stryve Foods Inc	20210623	10.42	10.42	10.42	10.42	626	10.42
SNBR.US	Sleep Number Corporation	20210623	107.52	108.44	106.26	107.89	281600	107.89	up	up	correct
SNCE.US	Science 37 Holdings Inc	20210623	10.041	10.17	10	10.17	3300	10.17	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210623	2.47	2.52	2.43	2.43	1152000	2.43	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210623	39.41	40.595	38.42	39.9	219000	39.9	up	up	correct
SND.US	Smart Sand Inc	20210623	2.92	2.98	2.897	2.91	75700	2.91	down	down	correct
SNDL.US	Sundial Growers Inc	20210623	0.912	1.04	0.91	1	233328400	1	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210623	17.96	18.48	17.84	18.06	423400	18.06	up	up	correct
SNES.US	SenesTech Inc	20210623	1.56	1.6	1.52	1.54	211000	1.54	down	down	correct
SNEX.US	StoneX Group Inc	20210623	63.16	63.69	63.05	63.28	38400	63.28	up	up	correct
SNFCA.US	Security National Financial Corporation	20210623	7.86	7.93	7.75	7.78	102184	7.4095	down	down	correct
SNGX.US	Soligenix Inc	20210623	1.13	1.19	1.13	1.18	212600	1.18	up	down	incorrect
SNGXW.US	Soligenix Inc. Warrant	20210623	0.192	0.2316	0.191	0.191	46917	0.191	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210623	7.45	7.7	7.45	7.7	3300	7.7	up	up	correct
SNPS.US	Synopsys Inc	20210623	268.61	270.58	267.51	268.86	543200	268.86	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210623	10.4	11.35	10.1	10.7	359800	10.7	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210623	9.8	9.84	9.76	9.77	7300	9.77	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210623	10.21	10.21	10.21	10.21	7500	10.21
SNRHW.US	Senior Connect Acquisition Corp. I	20210623	0.8501	0.88	0.8201	0.88	13152	0.88	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20210623	11.04	11.47	11.02	11.13	74500	11.13	up	up	correct
SNT.US	Senstar Technologies Ltd.	20210623	4.38	4.54	4.3645	4.53	25516	3.0988	up	down	incorrect
SNY.US	Sanofi	20210623	52.61	52.62	52.02	52.08	1332805	52.08	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210623	21.33	21.7	20.9	21.4	5328500	21.4	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210623	8.76	9.48	8.75	9.35	267900	9.35	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210623	3.29	3.36	3.26	3.3	236300	3.3	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20210623	19.7	20.01	19.7	20.01	4700	20.01	up	down	incorrect
SOHON.US	Sotherly Hotels Inc	20210623	20.3	20.62	19.905	19.905	1200	19.905	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210623	19.5	20.25	19.5	19.76	4800	19.76	up	up	correct
SOHU.US	Sohu.com Limited	20210623	17.18	17.72	17.02	17.69	236000	17.69	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210623	4.17	4.51	4.16	4.39	5089100	4.39	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210623	2.19	2.3399	2.19	2.24	4029	2.24	up	down	incorrect
SOLY.US	Soliton Inc	20210623	22.4	22.5	22.4	22.48	174300	22.48	up	down	incorrect
SONM.US	Sonim Technologies Inc	20210623	0.5635	0.5798	0.561	0.578	74954	5.78	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210623	1.54	1.57	1.5	1.54	426200	1.54
SONO.US	Sonos Inc	20210623	33.96	34.57	33.96	34.14	1694700	34.14	up	up	correct
SOTK.US	Sono	20210623	3.7	3.79	3.43	3.79	4900	3.79	up	down	incorrect
SP.US	SP Plus Corporation	20210623	31.38	31.67	31.03	31.44	78100	31.44	up	up	correct
SPCB.US	SuperCom Ltd	20210623	1.31	1.32	1.27	1.32	168200	1.32	up	up	correct
SPFI.US	South Plains Financial Inc	20210623	23.25	23.61	23.25	23.45	18900	23.282	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210623	6.8	7.03	6.62	6.8	766900	6.8
SPKAU.US	SPK Acquisition Corp Unit	20210623	10	10.01	10	10.01	1400	10.01	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20210623	9.725	9.75	9.725	9.75	196600	9.75	up	down	incorrect
SPKBU.US	Silver Spike Acquisition Corp II	20210623	10.16	10.16	10.062	10.1	7800	10.1	down	down	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210623	1.59	1.62	1.32	1.35	10797	1.35	down	down	correct
SPKE.US	Spark Energy Inc	20210623	26.25	26.25	26.175	26.1972	36368	26.0161	down	down	correct
SPLK.US	Splunk Inc	20210623	138.49	138.5	135.35	137.7	3660500	137.7	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210623	21.55	21.976	21.24	21.4	87400	21.4	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210623	27.55	27.7	27.251	27.37	169345	27.37	down	down	correct
SPOK.US	Spok Holdings Inc	20210623	9.99	10.07	9.74	9.77	260173	9.4971	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210623	4	4.06	3.88	3.93	2544400	3.93	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210623	10.5	10.85	10.45	10.55	53000	10.55	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210623	14.23	14.62	13.93	14.45	242600	14.45	up	up	correct
SPSC.US	SPS Commerce Inc	20210623	101.95	103.71	101.65	102.59	143900	102.59	up	up	correct
SPT.US	Sprout Social Inc	20210623	90.78	93	88.08	88.35	856900	88.35	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210623	9.69	9.69	9.65	9.69	277100	9.69
SPTKU.US	SportsTek Acquisition Corp	20210623	9.99	10.02	9.99	10.01	103400	10.01	up	up	correct
SPTKW.US	SportsTek Acquisition Corp	20210623	0.738	0.74	0.6995	0.71	78619	0.71	down	down	correct
SPTN.US	SpartanNash Company	20210623	19.81	20.01	19.67	19.72	323446	19.3708	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210623	17.73	17.76	17.7	17.7	353500	17.7	down	down	correct
SPWR.US	SunPower Corporation	20210623	25.75	27.33	25.55	27.05	3595100	27.05	up	up	correct
SQBG.US	Sequential Brands Group Inc	20210623	8.49	9.21	8.49	8.98	70100	8.98	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210623	8.49	9.21	8.49	8.98	70100	8.98	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210623	4.04	4.38	3.95	4.06	104500	3.8517	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210623	24.485	24.6	24.299	24.5	16500	23.3368	up	up	correct
SRAX.US	SRAX Inc	20210623	5.05	5.12	4.94	5.04	127300	5.04	down	down	correct
SRCE.US	1st Source Corporation	20210623	46.96	46.96	46.38	46.53	47912	45.9182	down	down	correct
SRCL.US	Stericycle Inc	20210623	71.47	71.47	70.72	70.87	181700	70.87	down	down	correct
SRDX.US	Surmodics Inc	20210623	52.54	53.81	52.33	53.69	40700	53.69	up	down	incorrect
SREV.US	ServiceSource International Inc	20210623	1.14	1.18	1.12	1.18	924300	1.18	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210623	1.4	1.41	1.33	1.35	4908200	1.35	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20210623	9.02	9.2	8.84	9.04	6305329	9.04	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210623	79.61	80	78.03	78.36	578300	78.36	down	down	correct
SRRA.US	Sierra Oncology Inc	20210623	17.81	18.64	17.2	17.2	19100	17.2	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210623	40.13	40.13	40.13	40.13	0	40.13
SRRK.US	Scholar Rock Holding Corporation	20210623	29.78	30.64	28.47	28.76	195400	28.76	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210623	10	10	9.89	9.97	1300	9.97	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210623	10.28	10.28	10.28	10.28	0	10.28
SRSAW.US	Sarissa Capital Acquisition Corp	20210623	1.47	1.47	1.47	1.47	0	1.47
SRTS.US	Sensus Healthcare Inc	20210623	4.12	4.5	4.12	4.41	19400	4.41	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20210623	1.35	1.35	1.35	1.35	550	1.35
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210623	9.79	9.8	9.765	9.8	1700	9.8	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210623	9.981	10.009	9.981	10.009	2200	10.009	up	down	incorrect
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210623	0.8197	0.8197	0.8197	0.8197	600	0.8197
SSB.US	South State Corporation	20210623	84.25	84.515	83.04	83.36	394075	82.3049	down	down	correct
SSBI.US	Summit State Bank	20210623	13.01	14.7	13.01	14.31	55601	12.8251	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20210623	1.48	1.53	1.47	1.5	25000	1.5	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20210623	73.04	73.05	72.19	72.62	720984	72.2824	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210623	9.91	10.34	9.6	10.27	342666	9.8042	up	up	correct
SSP.US	The E.W. Scripps Company	20210623	19.95	20.28	19.93	20.11	198200	20.11	up	down	incorrect
SSRM.US	SSR Mining Inc	20210623	16.09	16.335	15.77	15.77	1180033	15.6774	down	down	correct
SSSS.US	SuRo Capital Corp	20210623	13.63	13.81	13.58	13.71	153791	9.7038	up	up	correct
SSTI.US	ShotSpotter Inc	20210623	46.59	47.2	45.162	46.83	28800	46.83	up	up	correct
SSYS.US	Stratasys Ltd	20210623	24.83	26.15	23.88	25.56	2138400	25.56	up	up	correct
STAA.US	STAAR Surgical Company	20210623	148.93	154.23	148.93	152.84	229300	152.84	up	up	correct
STAB.US	Statera Biopharma Inc	20210623	4.9	5.25	4.9	5.19	36700	5.19	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20210623	0.5844	0.6071	0.5662	0.607	341060	3.642	up	up	correct
STBA.US	S&T Bancorp Inc	20210623	32	32.145	31.57	31.66	168655	31.0716	down	down	correct
STCN.US	Steel Connect Inc	20210623	2.01	2.17	1.95	2.11	279300	2.11	up	up	correct
STEP.US	StepStone Group Inc	20210623	34.2	34.91	33.98	34	224200	33.7578	down	down	correct
STFC.US	State Auto Financial Corporation	20210623	17.63	17.86	17.31	17.48	33089	17.412	down	down	correct
STGW.US	MDC Partners Inc	20210623	4.8	5.255	4.66	5.15	488610	5.15	up	up	correct
STIM.US	Neuronetics Inc	20210623	17.3	17.4	16.72	16.81	679400	16.81	down	down	correct
STKL.US	SunOpta Inc	20210623	12.15	12.36	11.75	12.29	571800	12.29	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210623	11.2	11.63	11.05	11.49	309400	11.49	up	up	correct
STLD.US	Steel Dynamics Inc	20210623	61.193	61.57	59.48	59.69	1892684	58.9288	down	up	incorrect
STND.US	Standard AVB Financial Corp	20210623	0.215	0.22	0.21	0.22	102311	0.22	up	up	correct
STNE.US	StoneCo Ltd	20210623	69.02	70.11	68.85	69.1	1473200	69.1	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210623	36.27	37.655	35.12	35.73	104000	35.73	down	down	correct
STRA.US	Strategic Education Inc	20210623	77.25	78.4994	76.68	77.57	149204	76.9721	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210623	9.91	9.95	9.91	9.94	26667	9.94	up	up	correct
STRL.US	Sterling Construction Company Inc	20210623	22.15	22.3	21.85	21.91	159600	21.91	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210623	1.8	1.8	1.68	1.7	113900	1.7	down	down	correct
STRO.US	Sutro Biopharma Inc	20210623	18.41	18.93	17.92	18.57	384800	18.57	up	up	correct
STRR.US	Star Equity Holdings Inc	20210623	2.86	2.86	2.74	2.78	90500	2.78	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210623	9.79	10.46	9.167	10.4	3100	8.5445	up	up	correct
STRS.US	Stratus Properties Inc	20210623	23.74	24.45	23.74	23.84	158300	23.84	up	up	correct
STRT.US	Strattec Security Corporation	20210623	45.37	46.15	45	45.75	12500	45.75	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210623	5.71	6.32	5.71	6.29	608586	6.29	up	down	incorrect
STTK.US	Shattuck Labs Inc	20210623	29.34	30.13	27.5	28.12	135800	28.12	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210623	9.87	9.92	9.87	9.92	506900	9.92	up	up	correct
STX.US	Seagate Technology Holdings plc	20210623	84.79	85.99	83.93	84.76	2263740	83.5156	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20210623	23.37	23.63	23.18	23.31	34718	22.9987	down	down	correct
SUMO.US	Sumo Logic Inc	20210623	20.7	21.39	20.17	20.74	1311400	20.74	up	up	correct
SUMR.US	Summer Infant Inc	20210623	12.46	12.74	12.05	12.11	6500	12.11	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210623	15.6	15.6	15.35	15.4	34678	14.8148	down	down	correct
SUNW.US	Sunworks Inc	20210623	9.64	10.48	9.63	10.42	2419400	10.42	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210623	32.47	32.5	31.61	31.93	302200	31.93	down	down	correct
SURF.US	Surface Oncology Inc	20210623	7.05	7.39	7.04	7.37	1042400	7.37	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210623	0.125	0.1444	0.114	0.1282	246824	6.41	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210623	10.01	10.01	9.98	10	56400	10	down	down	correct
SVA.US	Sinovac Biotech Ltd	20210623	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210623	11.7	11.86	11.7	11.77	2074	11.7225	up	down	incorrect
SVC.US	Service Properties Trust	20210623	13.47	13.76	13.24	13.28	1434685	13.2685	down	up	incorrect
SVFA.US	SVF Investment Corp	20210623	9.9	9.93	9.88	9.89	93200	9.89	down	down	correct
SVFAU.US	SVF Investment Corp	20210623	10.19	10.23	10.16	10.16	28800	10.16	down	down	correct
SVFAW.US	SVF Investment Corp	20210623	1.51	1.54	1.48	1.49	14300	1.49	down	down	correct
SVFB.US	SVF Investment Corp. 2	20210623	9.949	9.949	9.85	9.92	31700	9.92	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210623	9.95	9.97	9.93	9.95	13400	9.95
SVFD.US	Save Foods Inc	20210623	9.24	9.48	9.15	9.15	3400	9.15	down	up	incorrect
SVOK.US	Seven Oaks Acquisition Corp	20210623	9.86	9.88	9.86	9.88	73700	9.88	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210623	10.415	10.44	10.41	10.42	6400	10.42	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210623	1.14	1.17	1.12	1.1686	148691	1.1686	up	up	correct
SVRA.US	Savara Inc	20210623	1.71	1.75	1.7	1.72	499078	1.72	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210623	10.635	10.635	10.635	10.635	0	10.635
SVSVW.US	Spring Valley Acquisition Corp	20210623	1.31	1.3799	1.27	1.34	43649	1.34	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20210623	5.74	5.74	5.71	5.73	10400	5.73	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20210623	193.58	196.56	190.54	194.17	234600	194.17	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20210623	29.05	29.43	27.63	28.76	4138200	28.4517	down	down	correct
SWET.US	Athlon Acquisition Corp	20210623	9.705	9.705	9.67	9.67	15900	9.67	down	down	correct
SWETU.US	Athlon Acquisition Corp	20210623	9.98	10.02	9.98	10.02	5200	10.02	up	up	correct
SWETW.US	Athlon Acquisition Corp	20210623	0.656	0.7	0.656	0.7	23277	0.7	up	down	incorrect
SWIM.US	Latham Group Inc	20210623	30.21	31.04	29.775	30.8	339800	30.8	up	up	correct
SWIR.US	Sierra Wireless Inc	20210623	16	16.7	15.98	16.7	180000	16.7	up	up	correct
SWKH.US	SWK Holdings Corporation	20210623	16.07	17.19	16.07	17.1	28900	17.1	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210623	171.8821	175.13	171.8821	173.23	992155	172.0992	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210623	83.68	85.85	82.45	83.09	125000	83.09	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210623	1.36	1.46	1.36	1.39	118700	1.39	up	down	incorrect
SY.US	So	20210623	9	9.27	9	9.22	207700	9.22	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210623	51.18	51.23	50.38	50.76	94033	50.2737	down	down	correct
SYBX.US	Synlogic Inc	20210623	4.23	4.48	4.08	4.39	292300	4.39	up	down	incorrect
SYNA.US	Synaptics Incorporated	20210623	148.56	150	146.54	146.94	492300	146.94	down	down	correct
SYNC.US	Synacor Inc	20210623	215	216.5	211.725	215	374644	215
SYNH.US	Syneos Health Inc	20210623	86.1	86.29	84.93	84.99	509000	84.99	down	down	correct
SYNL.US	Synalloy Corporation	20210623	10	10.74	9.83	10.56	53200	10.56	up	up	correct
SYPR.US	Sypris Solutions Inc	20210623	3.36	3.46	3.3	3.41	182700	3.41	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210623	5.19	5.61	5.16	5.52	1276700	5.52	up	up	correct
SYTA.US	Siyata Mobile Inc	20210623	8	8.11	7.8	7.89	13327	7.89	down	down	correct
TA.US	TravelCenters of America Inc	20210623	29.07	30.2	29.07	29.78	150300	29.78	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210623	10.28	10.3	10.07	10.18	195202	10.0848	down	down	correct
TACT.US	TransAct Technologies Incorporated	20210623	12.26	12.65	12.1	12.57	19400	12.57	up	up	correct
TAIT.US	Taitron Components Incorporated	20210623	5.03	5.1747	5.01	5.15	102827	5.0555	up	up	correct
TAKMX.US	TAKMX	20210623	9.04	9.04	9.04	9.04	0	9.04
TALK.US	Talkspace Inc	20210623	8.9	9.19	8.5223	9.19	529919	9.19	up	up	correct
TALKW.US	Talkspace Inc	20210623	1.75	1.75	1.3	1.45	575787	1.45	down	up	incorrect
TALS.US	Talaris Therapeutics Inc	20210623	15.57	15.97	15.37	15.37	109400	15.37	down	down	correct
TANH.US	Tantech Holdings Ltd	20210623	1.08	1.13	1.077	1.13	1071000	1.13	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210623	26.89	26.89	26.73	26.73	4315	25.2209	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20210623	26.0414	26.16	26.0414	26.16	790	25.1888	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210623	26.38	26.38	26.21	26.21	5292	24.7473	down	down	correct
TAOP.US	Taoping Inc	20210623	4.48	4.59	4.44	4.46	18400	4.46	down	down	correct
TARA.US	Protara Therapeutics Inc	20210623	10.18	10.37	9.96	10.16	40622	10.16	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210623	28.5	30.81	28.32	30.32	177900	30.32	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20210623	30.19	32.49	29.76	31.55	598000	31.55	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20210623	6.09	6.25	6.03	6.24	276791	5.6625	up	up	correct
TATT.US	TAT Technologies Ltd	20210623	5.84	5.84	5.7	5.72	4676	5.72	down	down	correct
TAYD.US	Taylor Devices Inc	20210623	11.94	11.96	11.89	11.9	8800	11.9	down	down	correct
TBBK.US	The Bancorp Inc	20210623	23.94	23.94	23.3	23.33	451400	23.33	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210623	9.775	9.79	9.71	9.75	5600	9.75	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210623	9.94	9.98	9.93	9.98	2300	9.98	up	down	incorrect
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210623	1.095	1.1	1.07	1.0799	19249	1.0799	down	down	correct
TBK.US	Triumph Bancorp Inc	20210623	76.36	77.373	75.37	76.47	149600	76.47	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20210623	27.95	27.97	27.95	27.97	6200	27.0901	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210623	9.98	10.05	9.88	9.99	345253	9.99	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20210623	2.7501	2.82	2.7	2.73	26585	2.73	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20210623	0.78	0.83	0.78	0.824	1686600	0.824	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210623	0.25	0.25	0.22	0.22	8200	0.22	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210623	24.85	25.01	24.65	24.67	85294	24.1454	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210623	17.52	17.7	16.62	16.65	164400	16.65	down	down	correct
TBSA.US	TB SA Acquisition Corp	20210623	9.77	9.77	9.69	9.69	1400	9.69	down	down	correct
TBSAU.US	TB SA Acquisition Corp	20210623	9.97	9.97	9.97	9.97	0	9.97
TBSAW.US	TB SA Acquisition Corp	20210623	0.9001	0.9001	0.9001	0.9001	111	0.9001
TC.US	TuanChe ADR	20210623	3.04	3.26	3.04	3.21	11041	3.21	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210623	9.78	9.78	9.69	9.69	3200	9.69	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210623	10.06	10.06	10.03	10.03	3800	10.03	down	up	incorrect
TCACW.US	Tuatara Capital Acquisition Corporation	20210623	0.775	0.775	0.775	0.775	210	0.775
TCBI.US	Texas Capital Bancshares Inc	20210623	65.54	65.72	64.91	65.13	270300	65.13	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210623	27.15	27.15	26.89	26.89	24300	26.1708	down	down	correct
TCBK.US	TriCo Bancshares	20210623	44.83	45.452	44	44.15	139410	43.6162	down	down	correct
TCCO.US	Technical Communications Corporation	20210623	3.49	3.86	3.26	3.7	129400	3.7	up	up	correct
TCDA.US	Tricida Inc	20210623	4.68	4.69	4.5	4.56	232600	4.56	down	down	correct
TCFC.US	The Community Financial Corporation	20210623	35.66	35.84	34.5	34.64	45245	34.4854	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210623	53.91	54.77	52.86	54.37	111000	54.37	up	down	incorrect
TCOM.US	Trip.com Group Limited	20210623	37	37.4	36.395	36.49	3597454	36.49	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210623	6.46	6.69	6.432	6.56	83300	6.56	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210623	14.03	14.09	13.93	13.93	174171	13.3383	down	up	incorrect
TCRR.US	TCR2 Therapeutics Inc	20210623	17.24	17.64	17.07	17.45	450200	17.45	up	up	correct
TCVA.US	TCV Acquisition Corp	20210623	10.12	10.12	10.02	10.12	29600	10.12
TCX.US	Tucows Inc	20210623	79.22	79.93	77.61	77.79	31819	77.79	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210623	11.82	12.25	11.71	12.15	115607	12.15	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210623	15.5	15.5	15.5	15.5	0	15.5
TDACW.US	Trident Acquisitions Corp. Warrant	20210623	2.14	2.14	2.05	2.12	250528	2.12	down	up	incorrect
TDUP.US	ThredUp Inc	20210623	26.19	26.54	25.11	25.81	270500	25.81	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210623	267.03	269.99	265.08	267.49	1060705	267.49	up	up	correct
TECH.US	Bio	20210623	441.82	447.06	441.48	444.43	118181	443.8404	up	up	correct
TECTP.US	Tectonic Financial Inc	20210623	9.95	9.95	9.95	9.95	0	9.5241
TEDU.US	Tarena International Inc	20210623	2.81	2.96	2.76	2.82	120652	14.1	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210623	9.81	9.81	9.75	9.77	1800	9.77	down	up	incorrect
TEKKU.US	Tekkorp Digital Acquisition Corp	20210623	10.25	10.26	10.25	10.26	1000	10.26	up	up	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210623	1	1.072	1	1.04	28400	1.04	up	up	correct
TELA.US	TELA Bio Inc	20210623	15.5	15.5	15.13	15.5	44900	15.5
TELL.US	Tellurian Inc	20210623	4.16	4.4	4.16	4.22	9601200	4.22	up	down	incorrect
TENB.US	Tenable Holdings Inc	20210623	44.81	45.29	43.91	44.36	1032600	44.36	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210623	2.13	2.3	1.96	2.08	1724500	2.08	down	down	correct
TER.US	Teradyne Inc	20210623	125.65	127.84	125.65	127.2	913381	127.0117	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210623	15.15	15.35	14.53	14.75	82905	14.75	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210623	7.03	7.03	6.68	6.77	7000	6.77	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20210623	9.74	9.74	9.65	9.66	75300	9.66	down	up	incorrect
TETCU.US	Tech and Energy Transition Corporation	20210623	9.955	9.955	9.955	9.955	600	9.955
TETCW.US	Tech and Energy Transition Corporation	20210623	0.95	0.95	0.92	0.92	2587	0.92	down	down	correct
TFC.US	PR	20210623	26.71	26.77	26.6484	26.69	98023	26.0974	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210623	10.3	10.52	10.22	10.49	72900	10.49	up	up	correct
TFSL.US	TFS Financial Corporation	20210623	20.39	20.71	20.3	20.45	211733	19.8566	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210623	1.87	2.03	1.86	1.93	648600	1.93	up	up	correct
TGLS.US	Tecnoglass Inc	20210623	19.2	19.87	18.9	19.73	187696	19.6308	up	up	correct
TGTX.US	TG Therapeutics Inc	20210623	37.59	38.25	37.405	37.91	684000	37.91	up	up	correct
TH.US	Target Hospitality Corp	20210623	4.16	4.65	4.01	4.54	1342261	4.54	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20210623	10.04	10.05	10.04	10.05	66100	10.05	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210623	10.65	10.65	10.65	10.65	0	10.65
THCAW.US	THCAW	20210623	0.8651	0.93	0.8651	0.915	14850	0.915	up	down	incorrect
THFF.US	First Financial Corporation	20210623	42.5	42.5	42.05	42.11	113100	42.11	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210623	9.87	9.909	9.87	9.9	317000	9.9	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210623	10.21	10.35	10.21	10.3	357200	10.3	up	up	correct
THMAW.US	Thimble Point Acquisition Corp	20210623	1.3	1.37	1.25	1.27	210916	1.27	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20210623	2.59	2.7	2.59	2.67	48800	2.67	up	up	correct
THRM.US	Gentherm Incorporated	20210623	70.57	71.15	69.84	70.76	119200	70.76	up	up	correct
THRY.US	Thryv Holdings Inc	20210623	32.87	35.44	32.87	34.64	306000	34.64	up	down	incorrect
THTX.US	Theratechnologies Inc	20210623	3.83	3.9	3.75	3.86	180800	3.86	up	up	correct
THWWW.US	Target Hospitality Corp	20210623	0.73	0.74	0.58	0.6725	141276	0.6725	down	down	correct
TIG.US	Trean Insurance Group Inc	20210623	14.94	15.33	14.54	15.14	180914	15.14	up	up	correct
TIGO.US	Millicom International Cellular S.A	20210623	40.71	40.77	40.48	40.48	12000	40.48	down	down	correct
TIGR.US	UP Fintech Holding Limited	20210623	24.23	26.84	24.23	26.62	10533800	26.62	up	up	correct
TIL.US	Instil Bio Inc	20210623	18.19	18.2	17.155	17.88	245367	17.88	down	down	correct
TILE.US	Interface Inc	20210623	15.785	15.785	14.92	15.01	256612	14.9889	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210623	9.68	9.68	9.68	9.68	600	9.68
TIOAU.US	Tio Tech A	20210623	9.96	9.98	9.95	9.98	9000	9.98	up	up	correct
TIOAW.US	Tio Tech A Warrants	20210623	0.97	0.97	0.9422	0.9422	3374	0.9422	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210623	30	30	30	30	0	29.6063
TIPPX.US	Total Income + Real Estate Fund CL C	20210623	28.73	28.73	28.73	28.73	0	28.3529
TIPRX.US	Totl In Rl Est A	20210623	30.3	30.3	30.3	30.3	0	29.9023
TIPT.US	Tiptree Inc	20210623	9.72	9.76	9.64	9.74	62556	9.6759	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210623	30.92	30.92	30.92	30.92	0	30.5141
TIRX.US	Tian Ruixiang Holdings Ltd	20210623	6.41	6.66	6.211	6.65	598500	6.65	up	down	incorrect
TITN.US	Titan Machinery Inc	20210623	30.11	30.91	29.63	30.75	227600	30.75	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20210623	20.33	20.37	20.29	20.29	3470	20.29	down	up	incorrect
TLGT.US	Teligent Inc	20210623	0.55	0.56	0.54	0.56	1304600	0.56	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210623	10.07	10.39	9.9	10.31	501700	10.31	up	up	correct
TLMD.US	SOC Telemed Inc	20210623	6.2	6.4	6.155	6.18	439300	6.18	down	down	correct
TLMDW.US	SOC Telemed Inc	20210623	1.09	1.1075	1	1.09	7598	1.09
TLRY.US	Tilray Inc	20210623	17.61	18.17	17.44	17.61	15644500	17.61
TLS.US	Telos Corporation	20210623	35.16	35.61	34.01	34.64	527400	34.64	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210623	2.48	2.57	2.39	2.41	416500	2.41	down	down	correct
TMC.US	TMC the metals company Inc	20210623	9.97	9.98	9.93	9.94	209230	9.94	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20210623	33.7	34.07	31.85	32.72	289200	32.72	down	down	correct
TMDI.US	Titan Medical Inc	20210623	1.67	1.77	1.66	1.77	606500	1.77	up	down	incorrect
TMDX.US	TransMedics Group Inc	20210623	29.23	30.48	29.02	30.42	241000	30.42	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20210623	9.79	9.79	9.72	9.75	10300	9.75	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210623	10.1	10.1	10.06	10.09	6300	10.09	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20210623	0.6999	0.7494	0.6906	0.7392	5385	0.7392	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210623	9.77	9.77	9.77	9.77	0	9.77
TMPMU.US	Turmeric Acquisition Corp	20210623	10.03	10.03	10	10	2200	10	down	down	correct
TMTS.US	Spartacus Acquisition Corporation	20210623	10.05	10.05	10.01	10.02	16600	10.02	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210623	10.72	10.72	10.6	10.632	4300	10.632	down	up	incorrect
TMTSW.US	Spartacus Acquisition Corporation	20210623	1.2601	1.33	1.26	1.2702	15081	1.2702	up	up	correct
TMUS.US	T	20210623	145.4	145.68	144.51	145.03	2416200	145.03	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20210623	95.54	96.95	94.912	96.25	335900	96.25	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210623	7700	7700	7700	7700	0	7700
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210623	1.13	1.16	1.1	1.12	8848400	1.12	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210623	2.96	3.05	2.91	2.99	56600	2.99	up	up	correct
TOPS.US	Top Ships Inc	20210623	1.68	1.7199	1.6659	1.69	626025	1.69	up	up	correct
TOUR.US	Tuniu Corporation	20210623	2.4	2.5	2.4	2.47	297600	2.47	up	up	correct
TOWN.US	TowneBank	20210623	30.9	31.22	30.65	30.93	132482	30.3358	up	up	correct
TPGY.US	WT	20210623	12.2	12.33	12.0304	12.08	235283	12.08	down	down	correct
TPIC.US	TPI Composites Inc	20210623	45.725	46.7	45.4	46.17	665600	46.17	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210623	1.24	1.24	1.11	1.14	404235	17.1	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20210623	79.73	81.41	78.35	79.89	360800	79.89	up	up	correct
TREE.US	LendingTree Inc	20210623	219.68	227.51	219.68	220.58	170300	220.58	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210623	51.52	52.53	51.015	51.75	243600	51.75	up	down	incorrect
TRIB.US	Trinity Biotech plc	20210623	2.75	2.88	2.75	2.87	92000	2.87	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210623	9.92	10.39	9.88	10.28	753100	10.28	up	up	correct
TRIN.US	Trinity Capital Inc	20210623	14.63	14.7	14.49	14.49	84153	13.6181	down	down	correct
TRIP.US	TripAdvisor Inc	20210623	40.92	41.79	40.76	41.45	1490700	41.45	up	down	incorrect
TRIT.US	Triterras Inc	20210623	6.41	6.4483	6.11	6.29	879014	6.29	down	down	correct
TRITW.US	Triterras Inc	20210623	1.35	1.35	1.2401	1.27	20988	1.27	down	down	correct
TRKAW.US	Troika Media Group Inc	20210623	0.521	0.6599	0.521	0.635	66315	0.635	up	up	correct
TRMB.US	Trimble Inc	20210623	79.38	79.85	79.04	79.24	779800	79.24	down	down	correct
TRMD.US	TORM plc	20210623	8.63	8.63	8.41	8.54	14400	8.54	down	down	correct
TRMK.US	Trustmark Corporation	20210623	31.51	31.76	31.35	31.43	131943	30.9734	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210623	18.53	18.7	18.02	18.17	592400	18.17	down	down	correct
TRNS.US	Transcat Inc	20210623	54.73	56.7	54.73	55.55	23900	55.55	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210623	10.05	10.17	10.01	10.17	6600	10.17	up	up	correct
TROO.US	TROOPS Inc	20210623	2.18	2.27	2.1	2.16	31400	2.16	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210623	196.54	197.645	195.61	196.54	1157227	194.4491
TRS.US	TriMas Corporation	20210623	30.43	30.715	30.13	30.34	344830	30.3039	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210623	34.71	35.37	34.53	34.56	114505	33.8247	down	down	correct
TRUE.US	TrueCar Inc	20210623	5.51	5.79	5.51	5.75	982251	5.75	up	up	correct
TRUP.US	Trupanion Inc	20210623	108.16	111.65	108.16	110.85	243000	110.85	up	up	correct
TRVG.US	trivago N.V	20210623	3.48	3.56	3.475	3.53	816400	3.53	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210623	2.18	2.18	2.08	2.18	101700	2.18
TRVN.US	Trevena Inc	20210623	1.87	1.93	1.865	1.89	1581000	1.89	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210623	37.54	38.13	37.22	37.93	89100	37.93	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20210623	28.14	28.76	28.11	28.27	45293	27.7721	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210623	21.12	21.38	21.05	21.16	91200	21.16	up	down	incorrect
TSCAP.US	TriState Capital Holdings Inc	20210623	26.6075	26.6075	26.3	26.5	1488	25.6574	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210623	26.685	27	26.34	26.61	6000	25.8184	down	down	correct
TSCO.US	Tractor Supply Company	20210623	179.54	180.44	178.45	179.48	620079	178.5952	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210623	27.36	27.54	27.23	27.35	130300	27.35	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210623	25.59	25.99	24.955	25.14	109600	25.14	down	up	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20210623	9.86	9.95	9.86	9.95	2100	9.95	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20210623	10.05	10.05	10.05	10.05	27300	10.05
TSIBW.US	Tishman Speyer Innovation Corp. II	20210623	1.22	1.256	1.22	1.2212	5600	1.2212	up	up	correct
TSIFX.US	TSIFX	20210623	9.49	9.49	9.49	9.49	0	9.38
TSLA.US	Tesla Inc	20210623	632	657.204	630.04	656.57	31099230	656.57	up	up	correct
TSP.US	TuSimple Holdings Inc	20210623	50.44	57.29	50.42	56.79	1145300	56.79	up	up	correct
TSRI.US	TSR Inc	20210623	9.1152	9.1152	8.9	8.94	2121	8.94	down	down	correct
TTCF.US	Tattooed Chef Inc	20210623	20.38	20.38	19.95	20.15	1241800	20.15	down	up	incorrect
TTD.US	The Trade Desk Inc	20210623	64.948	65.98	63.67	65.39	5735600	65.39	up	up	correct
TTEC.US	TTEC Holdings Inc	20210623	97.35	100.07	94.16	99.82	167670	99.3169	up	up	correct
TTEK.US	Tetra Tech Inc	20210623	120.69	121.16	119.38	119.77	283834	119.4614	down	down	correct
TTGT.US	TechTarget Inc	20210623	75.2	77.41	74.72	76.99	325700	76.99	up	up	correct
TTMI.US	TTM Technologies Inc	20210623	14.31	14.44	14.3	14.36	1298100	14.36	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210623	2.5	2.67	2.5	2.65	318000	2.65	up	up	correct
TTOO.US	T2 Biosystems Inc	20210623	1.22	1.27	1.22	1.23	2068700	1.23	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210623	8.82	8.82	8.3097	8.68	70768	8.0011	down	down	correct
TTWO.US	Take	20210623	173.79	173.87	170.134	171.88	1300493	171.88	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210623	4.78	4.8	4.65	4.7	108400	4.7	down	up	incorrect
TUGCU.US	TradeUP Global Corporation	20210623	9.9	9.9	9.9	9.9	17000	9.9
TURN.US	180 Degree Capital Corp	20210623	8.13	8.14	8	8.02	15700	8.02	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210623	4	4.09	3.935	4.02	49000	4.02	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210623	9.96	10	9.96	10	65100	10	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210623	10.26	10.35	10.26	10.27	2400	10.27	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20210623	0.85	0.88	0.83	0.85	11100	0.85
TVTX.US	Travere Therapeutics Inc	20210623	14.83	15.235	14.45	14.87	640367	14.87	up	up	correct
TVTY.US	Tivity Health Inc	20210623	27.07	27.28	26.81	27.08	415200	27.08	up	up	correct
TW.US	Tradeweb Markets Inc	20210623	86.01	86.42	84.55	85.05	445400	84.9036	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20210623	14.14	14.7	13.29	14.45	29200	14.45	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20210623	9.94	9.94	9.94	9.94	0	9.94
TWLVW.US	Twelve Seas Investment Company II	20210623	0.8901	0.8999	0.8901	0.8999	1300	0.8999	up	down	incorrect
TWNK.US	Hostess Brands Inc	20210623	16.34	16.53	16.235	16.41	1617800	16.41	up	up	correct
TWNKW.US	Hostess Brands Inc	20210623	2.39	2.565	2.39	2.54	159500	2.54	up	up	correct
TWOU.US	2U Inc	20210623	41.18	42.58	41.16	41.55	890800	41.55	up	up	correct
TWST.US	Twist Bioscience Corporation	20210623	118.34	122	118.34	120.14	498400	120.14	up	up	correct
TXG.US	10x Genomics Inc	20210623	197.21	202.35	196.88	201.41	784700	201.41	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20210623	1.18	1.21	1.18	1.2	3044800	1.2	up	up	correct
TXN.US	Texas Instruments Incorporated	20210623	186.48	187.48	185.99	186.1	2473274	183.935	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20210623	92.81	94.085	92.56	93.45	783302	92.6258	up	up	correct
TYHT.US	Shineco Inc	20210623	6.6	7.2	6.6	7.2	172800	7.2	up	down	incorrect
TYME.US	Tyme Technologies Inc	20210623	1.25	1.32	1.25	1.32	1535904	1.32	up	down	incorrect
TZOO.US	Travelzoo	20210623	14.69	15.1	14.58	14.86	37900	14.86	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210623	9.75	9.75	9.73	9.73	400	9.73	down	up	incorrect
TZPSU.US	TZP Strategies Acquisition Corp	20210623	10	10	10	10	0	10
UAL.US	United Airlines Holdings Inc	20210623	55.13	55.49	54.9	55.12	9957500	55.12	down	down	correct
UBCP.US	United Bancorp Inc	20210623	14.618	15.1	14.42	14.63	10364	14.3538	up	down	incorrect
UBFO.US	United Security Bancshares	20210623	7.98	8.19	7.93	8.01	67854	7.7947	up	up	correct
UBOH.US	United Bancshares Inc	20210623	31.685	31.685	31.685	31.685	980	31.2531
UBSI.US	United Bankshares Inc	20210623	37.64	37.905	37.39	37.73	435350	36.9738	up	up	correct
UBX.US	Unity Biotechnology Inc	20210623	4.15	4.39	4.11	4.37	520000	4.37	up	up	correct
UCBI.US	United Community Banks Inc	20210623	32.95	33.115	32.53	32.61	790531	32.1938	down	down	correct
UCBIO.US	United Community Banks Inc	20210623	28.34	28.34	28.19	28.21	2300	27.3482	down	down	correct
UCL.US	uCloudlink Group Inc	20210623	10.95	11	10.81	10.81	4671	10.81	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20210623	51.65	52.5	51.49	51.98	263000	51.98	up	up	correct
UEIC.US	Universal Electronics Inc	20210623	48.83	48.83	48	48.03	50100	48.03	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210623	4.81	4.81	4.67	4.75	1077500	4.75	down	down	correct
UFCS.US	United Fire Group Inc	20210623	27.57	28.12	26.84	27.19	73353	26.8454	down	up	incorrect
UFPI.US	UFP Industries Inc	20210623	72.34	72.74	71.645	72.19	326176	71.8849	down	down	correct
UFPT.US	UFP Technologies Inc	20210623	57.84	58.58	57.55	58.45	35700	58.45	up	up	correct
UG.US	United	20210623	15.09	15.204	15.02	15.02	2166	15.02	down	down	correct
UGRO.US	urban	20210623	9.99	9.99	9.6	9.93	77790	9.93	down	down	correct
UHAL.US	AMERCO	20210623	537.97	551.99	536	550.93	61758	550.129	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210623	5.87	6.11	5.87	6.07	62681	5.9066	up	up	correct
UK.US	Ucommune International Ltd	20210623	2.25	2.35	2.1731	2.34	184392	2.34	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20210623	0.2705	0.3302	0.27	0.3302	104720	0.3302	up	up	correct
ULBI.US	Ultralife Corporation	20210623	8.55	8.71	8.48	8.54	108900	8.54	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20210623	18.45	18.49	17.7	17.89	704200	17.89	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20210623	22.95	23.47	22.68	22.96	154423	22.7234	up	up	correct
ULTA.US	Ulta Beauty Inc	20210623	334.59	342.8	332.58	341.18	710900	341.18	up	up	correct
UMBF.US	UMB Financial Corporation	20210623	93.05	93.8	92.05	92.68	130319	91.9708	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210623	18.45	18.645	18.325	18.44	1320263	18.0594	down	down	correct
UNAM.US	Unico American Corporation	20210623	4.35	4.5	4.34	4.34	11000	4.34	down	down	correct
UNB.US	Union Bankshares Inc	20210623	34.3	35.49	34.14	34.84	2767	34.1305	up	up	correct
UNIQX.US	UNIQX	20210623	27.68	27.68	27.68	27.68	0	27.68
UNIT.US	Uniti Group Inc	20210623	10.6	10.65	10.43	10.45	1311861	10.209	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20210623	22.12	22.3	21.89	21.96	42427	21.7894	down	down	correct
UONE.US	Urban One Inc	20210623	8.85	9.64	8.52	9.27	2709300	9.27	up	up	correct
UONEK.US	Urban One Inc	20210623	4.93	5.48	4.86	5.36	353700	5.36	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210623	3.04	3.0999	2.9804	3.035	49211	3.035	down	down	correct
UPLD.US	Upland Software Inc	20210623	41.31	41.87	41.1	41.38	125705	41.38	up	up	correct
UPST.US	Upstart Holdings Inc	20210623	120.3	125.75	119.407	125.14	5762200	125.14	up	up	correct
UPWK.US	Upwork Inc	20210623	54.34	55.23	54.27	54.96	1849400	54.96	up	up	correct
URBN.US	Urban Outfitters Inc	20210623	38.85	40.27	38.57	40.04	2226000	40.04	up	up	correct
URGN.US	UroGen Pharma Ltd	20210623	16.35	16.86	16.35	16.76	81400	16.76	up	up	correct
UROY.US	Uranium Royalty Corp	20210623	2.71	2.71	2.445	2.46	361000	2.46	down	down	correct
USAK.US	USA Truck Inc	20210623	15.09	15.45	15	15.25	87300	15.25	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210623	10	10.18	9.78	10.14	31300	10.14	up	up	correct
USAU.US	U.S. Gold Corp	20210623	10.9	11.08	10.81	10.92	29500	10.92	up	up	correct
USEG.US	U.S. Energy Corp	20210623	4.68	4.96	4.55	4.69	279000	4.69	up	down	incorrect
USIO.US	Usio Inc	20210623	7	7.35	6.93	7.07	184900	7.07	up	up	correct
USLM.US	United States Lime & Minerals Inc	20210623	138.35	138.35	136.61	136.61	3406	136.3031	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20210623	25.03	25.03	25.03	25.03	0	24.7776
USQSX.US	USQ Core Real Estate Fund	20210623	25.04	25.04	25.04	25.04	0	24.7877
USWS.US	U.S. Well Services Inc	20210623	0.96	0.97	0.92	0.97	579477	3.395	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210623	0.18	0.18	0.152	0.1633	75586	0.1633	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20210623	180.59	182.55	173.33	174.64	299700	174.64	down	down	correct
UTMD.US	Utah Medical Products Inc	20210623	85.04	85.4	84.9201	85.4	7713	83.599	up	up	correct
UTME.US	United Time Technology Co. Ltd	20210623	14.55	15.2	14.05	14.41	998500	14.41	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210623	1.32	1.39	1.32	1.35	13600	1.35	up	up	correct
UVSP.US	Univest Financial Corporation	20210623	26.69	27.07	26.53	26.79	82718	26.4237	up	up	correct
UXIN.US	Uxin Limited	20210623	3.607	3.88	3.47	3.74	5116500	3.74	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20210623	38.125	38.15	37.15	38	31196	37.3773	down	down	correct
VACC.US	Vaccitech plc	20210623	16	16	15.25	15.96	13900	15.96	down	down	correct
VALN.US	Valneva SE	20210623	25.631	26	25.46	25.99	3800	25.99	up	up	correct
VALU.US	Value Line Inc	20210623	29.21	31.5013	29.21	30.8	4570	30.3877	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20210623	9.85	9.92	9.85	9.92	5500	9.92	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210623	46.54	46.54	46.54	46.54	5	46.4237
VBIV.US	VBI Vaccines Inc	20210623	3.93	3.99	3.85	3.9	2353800	3.9	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20210623	2.27	2.34	2.22	2.32	289100	2.32	up	up	correct
VBTX.US	Veritex Holdings Inc	20210623	36.53	37.075	36.34	36.49	288694	36.1048	down	down	correct
VC.US	Visteon Corporation	20210623	118.8	121.87	117.96	120.49	197300	120.49	up	down	incorrect
VCEL.US	Vericel Corporation	20210623	61.36	64.96	61.34	64.79	503600	64.79	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210623	9.93	9.93	9.92	9.93	4100	9.93
VCKAU.US	Vickers Vantage Corp. I	20210623	10.18	10.18	10.18	10.18	800	10.18
VCKAW.US	Vickers Vantage Corp. I	20210623	0.53	0.53	0.53	0.53	2329	0.53
VCMIX.US	Versus Capital Multi	20210623	28.41	28.41	28.41	28.41	0	27.8402
VCNX.US	Vaccinex Inc	20210623	2.64	2.9	2.64	2.86	420400	2.86	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210623	25.99	25.99	25.99	25.99	0	25.6245
VCTR.US	Victory Capital Holdings Inc	20210623	31.43	32.1	31.01	31.04	99282	30.7555	down	down	correct
VCYT.US	Veracyte Inc	20210623	38.52	39.9	38.52	39.08	485900	39.08	up	up	correct
VECO.US	Veeco Instruments Inc	20210623	23.49	23.79	23.49	23.54	228800	23.54	up	up	correct
VECT.US	VectivBio Holding AG	20210623	13.89	14.52	12.64	12.64	48900	12.64	down	down	correct
VELO.US	Velocity Acquisition Corp	20210623	9.69	9.7	9.65	9.7	16100	9.7	up	up	correct
VELOU.US	Velocity Acquisition Corp	20210623	9.91	9.94	9.91	9.94	1100	9.94	up	up	correct
VENA.US	Venus Acquisition Corporation	20210623	9.94	9.98	9.94	9.94	20000	9.94
VENAR.US	Venus Acquisition Corporation	20210623	0.57	0.58	0.565	0.571	21446	0.571	up	up	correct
VENAU.US	Venus Acquisition Corporation	20210623	10.82	10.85	10.82	10.85	2500	10.85	up	up	correct
VENAW.US	Venus Acquisition Corporation	20210623	0.3899	0.3899	0.3201	0.37	5411	0.37	down	down	correct
VEON.US	VEON Ltd	20210623	1.72	1.77	1.7	1.74	15002717	1.74	up	up	correct
VERA.US	Vera Therapeutics Inc	20210623	15.43	15.85	15.3	15.85	14009	15.85	up	up	correct
VERB.US	Verb Technology Company Inc	20210623	1.19	1.3	1.19	1.29	2250600	1.29	up	up	correct
VERBW.US	Verb Technology Company Inc	20210623	0.5392	0.5787	0.5392	0.5787	341	0.5787	up	up	correct
VERI.US	Veritone Inc	20210623	21.65	22.1	21.17	21.66	547700	21.66	up	up	correct
VERO.US	Venus Concept Inc	20210623	2.84	3	2.81	2.93	867700	2.93	up	up	correct
VERU.US	Veru Inc	20210623	8.45	8.65	8.43	8.51	516700	8.51	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210623	38.86	39.879	37.19	37.19	339700	37.19	down	down	correct
VERX.US	Vertex Inc	20210623	21.77	22.44	21.41	21.93	231400	21.93	up	up	correct
VERY.US	Vericity Inc	20210623	8.07	8.1	7.89	8.07	13400	8.07
VFF.US	Village Farms International Inc	20210623	10.36	10.58	10.27	10.47	921600	10.47	up	up	correct
VFLEX.US	VFLEX	20210623	27.21	27.21	27.21	27.21	0	26.6473
VG.US	Vonage Holdings Corp	20210623	15.06	15.19	14.86	14.99	1984200	14.99	down	down	correct
VIA.US	Via Renewables Inc	20210623	10.94	11.05	10.81	10.81	75544	10.4702	down	down	correct
VIAC.US	ViacomCBS Inc	20210623	40.77	42.97	40.635	41.84	29032590	41.2622	up	up	correct
VIACA.US	ViacomCBS Inc	20210623	44.3	46.308	44.27	45.68	134594	45.1102	up	down	incorrect
VIACP.US	ViacomCBS Inc	20210623	72.51	74.391	72.23	73.39	69400	69.8702	up	up	correct
VIASP.US	Via Renewables Inc	20210623	26.12	26.335	26.12	26.29	3300	25.2102	up	up	correct
VIAV.US	Viavi Solutions Inc	20210623	17.4	17.47	17.33	17.38	853200	17.38	down	down	correct
VICR.US	Vicor Corporation	20210623	95.87	96.4	93.96	96.01	128100	96.01	up	down	incorrect
VIEW.US	View Inc	20210623	8.58	8.83	8.51	8.69	1081300	8.69	up	up	correct
VIEWW.US	View Inc	20210623	1.79	1.9	1.75	1.88	75154	1.88	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210623	10.15	10.15	10.15	10.15	0	10.15
VIIAW.US	7GC & Co. Holdings Inc	20210623	0.8899	0.8899	0.85	0.8501	12500	0.8501	down	down	correct
VINC.US	Vincerx Pharma Inc	20210623	12.39	12.74	11.77	11.95	110700	11.95	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210623	5.74	5.99	5.13	5.25	679598	5.25	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210623	14.85	15.5	14.765	15.25	272100	14.7115	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20210623	8.28	8.44	8.11	8.27	145800	8.27	down	down	correct
VIR.US	Vir Biotechnology Inc	20210623	47.51	48.57	46.08	47.1	638400	47.1	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210623	3.47	3.47	3.33	3.38	1900	3.38	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20210623	6.52	6.95	6.48	6.95	116000	6.95	up	down	incorrect
VIRT.US	Virtu Financial Inc	20210623	28.77	28.91	27.79	27.9	2374528	27.4002	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20210623	11.77	12	10.92	11.13	380700	11.13	down	down	correct
VISL.US	Vislink Technologies Inc	20210623	2.63	2.82	2.63	2.78	2106528	2.78	up	up	correct
VITL.US	Vital Farms Inc	20210623	21.68	21.98	21.32	21.45	166700	21.45	down	down	correct
VIVE.US	Viveve Medical Inc	20210623	2.59	2.74	2.59	2.73	113234	2.73	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210623	20.05	20.91	20.05	20.72	231900	20.72	up	down	incorrect
VJET.US	voxeljet AG	20210623	15	15	14.22	14.43	24200	14.43	down	down	correct
VKTX.US	Viking Therapeutics Inc	20210623	6.07	6.17	6.033	6.11	550900	6.11	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20210623	9.96	9.96	9.96	9.96	6300	9.96
VLCN.US	Volcon Inc. Common stock	20210623	8.85	8.85	8.85	8.85	0	8.85
VLDR.US	Velodyne Lidar Inc	20210623	11.2	11.68	11.19	11.6	3480700	11.6	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210623	3.35	3.54	3.28	3.52	28400	3.52	up	down	incorrect
VLGEA.US	Village Super Market Inc	20210623	23.65	23.65	23.395	23.5	36069	22.9911	down	down	correct
VLN.US	WT	20210623	0.5202	0.5499	0.5105	0.5302	135675	0.5302	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210623	5.08	5.37	4.92	5.3	33800	5.3	up	up	correct
VLY.US	Valley National Bancorp	20210623	13.5	13.61	13.44	13.45	1776649	13.2218	down	down	correct
VLYPO.US	Valley National Bancorp	20210623	25.94	26.29	25.94	26.29	5961	25.596	up	up	correct
VLYPP.US	Valley National Bancorp	20210623	28.78	29.475	28.65	28.71	6506	27.9671	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210623	9.962	9.99	9.96	9.975	2400	9.975	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210623	11.2	11.2	11.2	11.2	0	11.2
VMACW.US	Vistas Media Acquisition Company Inc	20210623	0.9011	1.2	0.9011	1.15	80462	1.15	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210623	10.33	10.79	9.74	9.991	27800	9.991	down	down	correct
VMD.US	Viemed Healthcare Inc	20210623	7.24	7.397	7.21	7.3	102800	7.3	up	up	correct
VMEO.US	Vimeo Inc	20210623	43	43.48	41.6	43.09	1129400	43.09	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210623	18.85	19.13	18.76	18.9	363600	18.9	up	up	correct
VNET.US	21Vianet Group Inc	20210623	23.4	23.67	22.97	23.03	1182900	23.03	down	down	correct
VNOM.US	Viper Energy Partners LP	20210623	19.57	20.09	19.48	19.5	422544	18.839	down	down	correct
VOD.US	Vodafone Group Plc	20210623	18.666	18.71	18.51	18.55	3958701	17.4148	down	down	correct
VOR.US	Vor Biopharma Inc	20210623	20.2	20.94	19.615	20.1	79800	20.1	down	down	correct
VOSO.US	Virtuoso Acquisition Corp	20210623	9.91	9.91	9.88	9.9	21800	9.9	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210623	10.62	10.62	10.62	10.62	0	10.62
VOSOW.US	Virtuoso Acquisition Corp	20210623	1.455	1.4893	1.4	1.4167	92625	1.4167	down	down	correct
VOXX.US	VOXX International Corporation	20210623	13.45	13.82	13.38	13.68	116000	13.68	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210623	9.78	9.8	9.72	9.8	26000	9.8	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210623	10.02	10.02	10	10.02	267200	10.02
VPCBW.US	VPC Impact Acquisition Holdings II	20210623	1.02	1.11	1.02	1.11	2784	1.11	up	up	correct
VQS.US	Viq Solutions Inc	20210623	7.3356	7.3894	7.2108	7.3466	22713	7.3466	up	up	correct
VRA.US	Vera Bradley Inc	20210623	12.17	12.47	12.08	12.32	249600	12.32	up	down	incorrect
VRAY.US	ViewRay Inc	20210623	5.87	5.965	5.78	5.92	708200	5.92	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210623	11.63	11.953	11.42	11.76	50400	11.76	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210623	17.3	17.75	17.01	17.37	5947	17.37	up	up	correct
VREX.US	Varex Imaging Corporation	20210623	27.07	27.34	26.86	26.92	153600	26.92	down	down	correct
VRM.US	Vroom Inc	20210623	43	44.035	42.25	42.42	1704600	42.42	down	down	correct
VRME.US	VerifyMe Inc	20210623	3.89	4	3.83	3.97	90700	3.97	up	down	incorrect
VRMEW.US	VerifyMe Inc	20210623	1.23	1.23	1.18	1.2	4029	1.2	down	down	correct
VRNA.US	Verona Pharma plc	20210623	6.49	6.74	6.42	6.62	18300	6.62	up	down	incorrect
VRNS.US	Varonis Systems Inc	20210623	57.75	58.43	57.48	58.3	850100	58.3	up	up	correct
VRNT.US	Verint Systems Inc	20210623	45.28	45.34	45	45.03	384500	45.03	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210623	3.84	3.96	3.805	3.88	172200	3.88	up	up	correct
VRRM.US	Verra Mobility Corporation	20210623	15.45	15.62	15.19	15.29	655800	15.29	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20210623	174.79	174.79	171.51	171.7	762556	171.2399	down	down	correct
VRSN.US	VeriSign Inc	20210623	227.2	227.49	225.14	226.31	427100	226.31	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20210623	274.07	276.69	272.16	274.27	34942	272.1081	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210623	188.19	189.78	187.09	187.52	1930600	187.52	down	down	correct
VS.US	Versus Systems Inc	20210623	5.07	5.22	5.0101	5.22	46700	5.22	up	down	incorrect
VSAT.US	Viasat Inc	20210623	50	50.54	49.78	50.1	325100	50.1	up	up	correct
VSEC.US	VSE Corporation	20210623	52.16	53.44	50.8	51.01	37903	50.8344	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210623	6.53	6.53	6.53	6.53	0	6.4091
VSLCX.US	Invesco Senior Loan Fund Class C	20210623	6.55	6.55	6.55	6.55	0	6.4527
VSLYX.US	If Inv Snr Fnd Y	20210623	6.54	6.54	6.54	6.54	0	6.4108
VSSYW.US	Versus Systems Inc	20210623	2.99	2.99	2.77	2.88	1900	2.88	down	down	correct
VSTA.US	Vasta Platform Limited	20210623	8.66	9	8.66	8.86	78149	8.86	up	down	incorrect
VSTM.US	Verastem Inc	20210623	4.2	4.33	4.04	4.26	3919100	4.26	up	down	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20210623	9.91	9.919	9.91	9.919	200	9.919	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210623	0.211	0.2247	0.211	0.2247	9028	0.2247	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210623	10.47	10.47	10.47	10.47	400	10.47
VTAQW.US	Ventoux CCM Acquisition Corp	20210623	0.3799	0.3999	0.361	0.38	8421	0.38	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20210623	2.63	2.7	2.54	2.57	2042100	2.57	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210623	10.05	10.05	9.924	9.94	23200	9.94	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210623	10.17	10.25	10.17	10.2	4500	10.2	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210623	1.2	1.38	1.2	1.33	168100	1.33	up	up	correct
VTNR.US	Vertex Energy Inc	20210623	7.18	8.74	7.01	8.67	8481100	8.67	up	up	correct
VTRS.US	Viatris Inc	20210623	14.28	14.32	14.11	14.17	4820753	13.9456	down	down	correct
VTRU.US	Vitru Limited	20210623	17.07	17.7	17.07	17.51	52189	17.51	up	up	correct
VTSI.US	VirTra Inc	20210623	7.48	7.82	7.39	7.78	301200	7.78	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210623	2.44	2.53	2.36	2.51	2046200	2.51	up	up	correct
VUZI.US	Vuzix Corporation	20210623	16.62	17.92	16.49	17.58	4086300	17.58	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210623	4.98	5.065	4.88	4.9	92300	4.9	down	down	correct
VVPR.US	VivoPower International PLC	20210623	8.1	8.43	7.39	7.98	3803000	7.98	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210623	11.9	12.17	11.736	12.13	115400	12.13	up	up	correct
VWTR.US	Vidler Water Resources Inc	20210623	12.94	13.68	12.8	13.01	406100	13.01	up	up	correct
VXRT.US	Vaxart Inc	20210623	7.86	8.03	7.65	7.85	4200000	7.85	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210623	4.24	4.47	4.24	4.38	338300	4.38	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210623	3.59	3.659	3.51	3.59	810900	3.59
VYNT.US	Vyant Bio Inc	20210623	3.76	4.01	3.76	4.01	249700	4.01	up	down	incorrect
WABC.US	Westamerica Bancorporation	20210623	59.805	59.805	58.51	58.7	121923	57.8364	down	up	incorrect
WAFD.US	Washington Federal Inc	20210623	32.31	32.31	31.83	31.86	409392	31.4296	down	down	correct
WAFDP.US	Washington Federal Inc	20210623	26.5	26.81	26.5	26.78	5800	25.8681	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20210623	8.12	8.76	8.04	8.34	431600	8.34	up	up	correct
WALD.US	Waldencast Acquisition Corp	20210623	9.822	9.923	9.78	9.923	5600	9.923	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20210623	10.18	10.4	10.18	10.3	17700	10.3	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20210623	0.99	0.99	0.99	0.99	0	0.99
WASH.US	Washington Trust Bancorp Inc	20210623	51.58	52.28	51.02	51.25	90893	49.7678	down	up	incorrect
WATT.US	Energous Corporation	20210623	2.77	2.96	2.76	2.96	1153900	2.96	up	up	correct
WB.US	Weibo Corporation	20210623	49.68	50.93	49.67	50.83	844600	50.83	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210623	51.79	52.38	51.56	52.08	3489598	51.0698	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210623	55.89	56.519	55.81	56.25	225000	56.25	up	up	correct
WDAY.US	Workday Inc	20210623	238	239.96	237.69	238.69	742000	238.69	up	up	correct
WDC.US	Western Digital Corporation	20210623	68.59	70.53	68.59	69.24	2926400	69.24	up	up	correct
WDFC.US	WD	20210623	252.81	255.46	251.29	254.03	60702	252.5076	up	down	incorrect
WE.US	WT	20210623	3.3	3.32	3.17	3.185	21930	3.185	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210623	13.46	13.46	13.46	13.46	0	13.3885
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210623	14.13	14.13	14.13	14.13	0	14.0586
WEJO.US	Wejo Group Limited Common Shares	20210623	9.91	9.91	9.88	9.9	21800	9.9	down	down	correct
WEN.US	The Wendy's Company	20210623	23.17	23.35	23.005	23.23	1848199	22.9772	up	up	correct
WERN.US	Werner Enterprises Inc	20210623	44.61	44.86	44.05	44.31	476583	43.9604	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210623	14.04	14.04	14.04	14.04	0	13.9689
WETF.US	WisdomTree Investments Inc	20210623	6.26	6.265	6.18	6.18	1984062	6.124	down	down	correct
WEYS.US	Weyco Group Inc	20210623	22.1	22.1	21.22	21.47	70472	21.2586	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20210623	15.06	15.25	14.82	15.12	4588	14.9691	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20210623	20.04	20.04	20.04	20.04	0	20.04
WFRD.US	Weatherford International plc Ordinary Shares	20210623	18.67	19	18.61	18.72	258300	18.72	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210623	25.6563	25.6563	25.6563	25.6563	0	25.6563
WHF.US	WhiteHorse Finance Inc	20210623	15.2	15.29	15.1544	15.19	39576	14.3956	down	down	correct
WHFBZ.US	WHFBZ	20210623	25.54	25.54	25.52	25.52	1385	24.7209	down	down	correct
WHLM.US	Wilhelmina International Inc	20210623	5.08	5.24	5.01	5.01	17600	5.01	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210623	4.81	4.96	4.8	4.93	21300	4.93	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210623	18.1	18.1	17.9	17.95	20400	17.95	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210623	14.12	14.663	14.12	14.663	300	14.663	up	down	incorrect
WILC.US	G. Willi	20210623	21.79	22.12	21.76	21.76	1254	20.5208	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210623	5.36	5.62	5.28	5.48	1333800	5.48	up	up	correct
WINA.US	Winmark Corporation	20210623	195.8	199.46	195.8	198.3	8886	191.8073	up	up	correct
WING.US	Wingstop Inc	20210623	152.64	154.71	151.63	154.67	386792	154.3536	up	up	correct
WINT.US	Windtree Therapeutics Inc	20210623	2.15	2.27	2.11	2.24	547500	2.24	up	up	correct
WIRE.US	Encore Wire Corporation	20210623	77.73	77.73	76.3126	76.98	73538	76.9442	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210623	3.85	4.18	3.85	4.17	613900	4.17	up	up	correct
WISH.US	ContextLogic Inc	20210623	13.8	14.28	13.12	13.61	143136400	13.61	down	down	correct
WIX.US	Wix.com Ltd	20210623	294.53	299	293.85	297.3	416500	297.3	up	up	correct
WKEY.US	WISeKey International Holding AG	20210623	7.39	7.68	7.27	7.59	347200	7.59	up	down	incorrect
WKHS.US	Workhorse Group Inc	20210623	14.42	16.06	14.4	15.91	25115900	15.91	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210623	29.9	30.3	29.13	30.2	151900	30.2	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210623	0.564	0.588	0.526	0.554	1991500	0.554	down	up	incorrect
WLDN.US	Willdan Group Inc	20210623	36.74	37.02	36.47	36.74	40500	36.74
WLFC.US	Willis Lease Finance Corporation	20210623	44.54	44.54	44.4	44.51	4000	44.51	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210623	229.22	231.76	229.22	230.15	1034524	228.573	up	down	incorrect
WMG.US	Warner Music Group Corp	20210623	34.82	35.15	34.28	34.91	561735	34.645	up	up	correct
WMPN.US	William Penn Bancorporation	20210623	11.83	11.85	11.78	11.79	34351	11.5008	down	down	correct
WNEB.US	Western New England Bancorp Inc	20210623	8.09	8.225	8.025	8.04	158960	7.9518	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210623	6.18	6.65	6.18	6.43	378043	6.43	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20210623	21.86	22.23	21.58	22.07	2698900	22.07	up	up	correct
WORX.US	SCWorx Corp	20210623	1.62	1.66	1.56	1.61	200600	1.61	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210623	5.28	5.34	5.19	5.33	1120300	5.33	up	up	correct
WRAP.US	Wrap Technologies Inc	20210623	8.55	9.005	8.55	8.88	397700	8.88	up	up	correct
WRLD.US	World Acceptance Corporation	20210623	165.53	172.15	165.06	171.17	25200	171.17	up	up	correct
WSBC.US	WesBanco Inc	20210623	36.56	36.92	36.195	36.49	249351	35.7685	down	down	correct
WSBCP.US	WesBanco Inc	20210623	28.03	28.03	27.86	28.02	2800	27.208	down	down	correct
WSBF.US	Waterstone Financial Inc	20210623	19.7	19.91	19.61	19.78	97639	19.3836	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210623	27.66	28.1	27.42	27.57	7773600	27.57	down	down	correct
WSFS.US	WSFS Financial Corporation	20210623	48.76	49.15	48.05	48.14	294660	47.8812	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210623	24.7	25	24.5	24.98	3019	24.6946	up	up	correct
WTBA.US	West Bancorporation Inc	20210623	27.03	27.23	26.9	27	47253	26.5987	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210623	1.611	1.636	1.55	1.6	1865900	1.6	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20210623	77.45	77.79	76.69	76.85	214859	76.2597	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210623	28.751	28.78	28.49	28.773	1620	27.5315	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210623	28.48	28.59	28.46	28.53	12400	27.2579	up	up	correct
WTRH.US	Waitr Holdings Inc	20210623	1.85	1.93	1.84	1.9	3154800	1.9	up	down	incorrect
WTW.US	Weight Watchers International Inc	20210623	35.69	35.91	35.33	35.82	9104	35.82	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210623	6.79	7.07	6.79	7.04	626300	7.04	up	up	correct
WVFC.US	WVS Financial Corp	20210623	16.62	16.62	16.3101	16.53	676	16.3249	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210623	13.54	13.6	13.4	13.4	14867	13.4	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210623	5.1703	5.1703	5.06	5.06	1665	4.9003	down	down	correct
WW.US	WW International Inc	20210623	35.48	36.04	35.13	35.83	455400	35.83	up	up	correct
WWD.US	Woodward Inc	20210623	122.59	123.735	121.17	121.25	169687	120.918	down	down	correct
WYNN.US	Wynn Resorts Limited	20210623	127.39	128.48	124.98	125.95	1864300	125.95	down	down	correct
XAIR.US	Beyond Air Inc	20210623	5.96	6.17	5.873	6.08	619700	6.08	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210623	2.02	2.15	2	2.13	57300	2.13	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210623	2.05	2.05	2.05	2.05	0	2.05
XBIT.US	XBiotech Inc	20210623	16.19	16.47	16.1	16.38	54425	16.38	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210623	25.75	25.75	25.75	25.75	0	25.75
XCBFX.US	Capstone Church Bond Fund	20210623	10.41	10.41	10.41	10.41	0	10.41
XCLIX.US	XCLIX	20210623	10.66	10.66	10.66	10.66	0	10.5261
XCUR.US	Exicure Inc	20210623	1.54	1.56	1.48	1.51	625900	1.51	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210623	19.06	19.06	19.06	19.06	0	19.06
XEL.US	Xcel Energy Inc	20210623	66.42	66.725	66.11	66.23	2435541	65.3299	down	down	correct
XELA.US	Exela Technologies Inc	20210623	1.331	1.4	1.28	1.34	3280800	1.34	up	up	correct
XELB.US	Xcel Brands Inc	20210623	2.24	2.3	2.18	2.26	43500	2.26	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210623	18.36	18.52	17.89	18	127500	18	down	down	correct
XENT.US	Intersect ENT Inc	20210623	16.26	16.26	15.92	15.97	123500	15.97	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20210623	3.9	3.95	3.81	3.9	1264300	3.9
XFOR.US	X4 Pharmaceuticals Inc	20210623	7.33	7.33	7.03	7.14	233000	7.14	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210623	836.85	836.85	836.85	836.85	0	784.5324
XGN.US	Exagen Inc	20210623	16.01	16.42	15.79	16.15	45600	16.15	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210623	8.61	8.61	8.61	8.61	0	8.61
XLNX.US	Xilinx Inc	20210623	129.87	131.3787	129.5206	130.86	945549	130.6156	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210623	124.49	125.62	122.14	122.19	173500	122.19	down	down	correct
XM.US	Qualtrics International Inc	20210623	36.75	37.41	36.32	37.13	362380	37.13	up	up	correct
XNCR.US	Xencor Inc	20210623	36.43	36.8	35.82	36.6	229800	36.6	up	up	correct
XNET.US	Xunlei Limited	20210623	4.61	4.72	4.58	4.66	301900	4.66	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210623	56.83	57.53	55.73	55.82	134200	55.82	down	down	correct
XOMA.US	XOMA Corporation	20210623	31	31.99	30.93	31.99	14217	31.99	up	up	correct
XOMAO.US	XOMA Corporation	20210623	24.875	24.9	24.86	24.9	17200	23.8784	up	up	correct
XOMAP.US	XOMA Corporation	20210623	26.3	26.3	26	26	6000	24.9729	down	down	correct
XONE.US	The ExOne Company	20210623	23	23.8	21.85	23.33	873300	23.33	up	up	correct
XOSWW.US	Xos Equity Warrants	20210623	2	2.19	1.85	1.85	54054	1.85	down	down	correct
XP.US	XP Inc	20210623	45.77	46.62	45.56	46.2	449200	46.2	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210623	9.785	9.79	9.785	9.79	5000	9.79	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210623	10.116	10.116	10.116	10.116	200	10.116
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210623	1.3	1.3	1.3	1.3	1186	1.3
XPEL.US	XPEL Inc	20210623	86.57	89.9713	86.36	89.42	134257	89.42	up	up	correct
XPER.US	Xperi Holding Corporation	20210623	21.49	22	21.34	21.85	479701	21.7975	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210623	6.54	6.54	6.54	6.54	0	6.4341
XRAY.US	DENTSPLY SIRONA Inc	20210623	63.69	64.86	63.1	64.07	1708817	63.7183	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210623	23.42	23.725	23.33	23.43	1920506	22.6642	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210623	10.93	10.93	10.93	10.93	0	10.7482
XSICX.US	Voya Senior Income Fund Class	20210623	10.9	10.9	10.9	10.9	0	10.739
XSIIX.US	ING Senior Incm Fd	20210623	10.89	10.89	10.89	10.89	0	10.6962
XSILX.US	XSILX	20210623	10.09	10.09	10.09	10.09	0	10.09
XSIWX.US	ING Senior Incm Fd	20210623	10.94	10.94	10.94	10.94	0	10.7463
XSLCX.US	Invesco Senior Loan Fund Class	20210623	6.54	6.54	6.54	6.54	0	6.54
XSPA.US	XpresSpa Group Inc	20210623	1.48	1.6	1.47	1.59	2434200	1.59	up	down	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20210623	3.44	3.48	3.37	3.4	7200	3.4	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210623	4.47	4.68	4.47	4.54	2144000	4.54	up	up	correct
YELL.US	Yellow Corporation	20210623	6.4	6.63	6.4	6.53	964100	6.53	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20210623	4.35	4.79	4.35	4.65	513700	4.65	up	up	correct
YI.US	111 Inc	20210623	8.33	9.1	8.29	8.78	297800	8.78	up	down	incorrect
YJ.US	Yunji Inc	20210623	1.65	1.75	1.65	1.74	326000	1.74	up	up	correct
YMAB.US	Y	20210623	33.52	34.82	33.52	34.21	155800	34.21	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20210623	11.33	11.72	11.15	11.54	71700	11.54	up	down	incorrect
YNDX.US	Yandex N.V	20210623	68.95	69.62	68.63	69.27	1010800	69.27	up	up	correct
YORW.US	The York Water Company	20210623	47.07	47.07	46.18	46.5	69277	45.9351	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210623	14.54	15.08	14.52	14.8	237325	14.8	up	down	incorrect
YSAC.US	Yellowstone Acquisition Company	20210623	10.06	10.07	10.05	10.056	4900	10.056	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20210623	10.4	10.45	10.39	10.45	2900	10.45	up	up	correct
YSACW.US	Yellowstone Acquisition Company	20210623	0.7202	0.8449	0.7106	0.7695	4650	0.7695	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210623	9.06	9.3	9.01	9.23	17800	9.23	up	up	correct
YTRA.US	Yatra Online Inc	20210623	2.44	2.58	2.43	2.55	133300	2.55	up	up	correct
YVR.US	Liquid Media Group Ltd	20210623	1.62	1.76	1.59	1.7	1275300	1.7	up	up	correct
YY.US	JOYY Inc	20210623	67.69	70.38	67.69	68.68	835962	67.4406	up	up	correct
Z.US	Zillow Group Inc	20210623	114.49	118.325	114.49	117.29	2514700	117.29	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210623	504.48	506.48	500	502.88	167800	502.88	down	down	correct
ZCMD.US	Zhongchao Inc	20210623	1.66	1.72	1.66	1.705	224900	1.705	up	down	incorrect
ZD.US	Ziff Davis Inc.	20210623	136.75	138.82	136.75	138.4	441600	138.4	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210623	5.66	6.85	5.5	5.88	36500	5.88	up	up	correct
ZEUS.US	Olympic Steel Inc	20210623	30.2	30.59	29.77	30	95075	29.9501	down	down	correct
ZG.US	Zillow Group Inc	20210623	115.64	118.89	115.64	118.15	423000	118.15	up	up	correct
ZGNX.US	Zogenix Inc	20210623	17.68	17.72	16.85	17.13	2253600	17.13	down	down	correct
ZGYH.US	Yunhong International	20210623	10.15	10.15	10.15	10.15	14000	10.15
ZGYHR.US	Yunhong International	20210623	0.3503	0.3503	0.3503	0.3503	379	0.3503
ZGYHU.US	Yunhong International	20210623	11	11	11	11	0	11
ZGYHW.US	Yunhong International	20210623	0.5	0.5	0.5	0.5	200	0.5
ZI.US	ZoomInfo Technologies Inc	20210623	51.95	53.27	51.68	52.71	3872400	52.71	up	up	correct
ZION.US	Zions Bancorporation National Association	20210623	53.11	53.49	52.78	53.14	1133936	52.4681	up	up	correct
ZIONL.US	ZIONL	20210623	27.8	27.86	27.8	27.86	400	26.9891	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20210623	28.49	28.55	28.2	28.2	14400	27.3869	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20210623	26.1	26.35	25.7001	26.35	1958	25.8215	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20210623	2.62	2.76	2.61	2.69	1697741	2.69	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210623	4.36	4.49	4.3	4.42	114900	4.42	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210623	1.4	1.4	1.4	1.4	100	1.4
ZIXI.US	Zix Corporation	20210623	6.93	7.03	6.88	6.89	340000	6.89	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210623	4.35	4.4	4.14	4.24	293300	4.24	down	down	correct
ZLAB.US	Zai Lab Limited	20210623	161	163.14	158.88	161.33	187500	161.33	up	up	correct
ZM.US	Zoom Video Communications Inc	20210623	375	382.71	373.99	376.92	2358900	376.92	up	up	correct
ZNGA.US	Zynga Inc	20210623	10.35	10.48	10.21	10.27	16213100	10.27	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210623	10.06	10.07	10.06	10.06	32400	10.06
ZNTEU.US	Zanite Acquisition Corp	20210623	10.68	10.716	10.68	10.716	1100	10.716	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210623	1.35	1.35	1.251	1.34	53600	1.34	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210623	52.34	52.9	51.26	52.33	209600	52.33	down	down	correct
ZS.US	Zscaler Inc	20210623	219.55	221.04	218.41	218.86	1385400	218.86	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20210623	0.902	0.95	0.902	0.948	744500	0.948	up	up	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210623	10.15	10.2	10.06	10.18	1032500	10.18	up	up	correct
ZUMZ.US	Zumiez Inc	20210623	45.79	46.59	45.71	46.35	203600	46.35	up	up	correct
ZVO.US	Zovio Inc	20210623	2.87	2.92	2.85	2.89	85700	2.89	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20210623	10.02	10.1	9.95	10.02	916623	10.02
ZWRK.US	Z	20210623	9.79	9.79	9.66	9.7	7000	9.7	down	down	correct
ZWRKU.US	Z	20210623	10	10	9.97	9.97	8100	9.97	down	down	correct
ZWRKW.US	Z	20210623	0.81	0.81	0.81	0.81	5836	0.81
ZY.US	Zymergen Inc	20210623	44.59	45.145	43.38	43.6	198100	43.6	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210623	5.4067	5.59	5.4067	5.57	764911	5.57	up	down	incorrect
ZYXI.US	Zynex Inc	20210623	15.63	16.01	15.5	15.88	157000	15.88	up	down	incorrect