CollectAI

close-nasdaq_stocks

2021/07/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210702	9.73	9.73	9.73	9.73	0	9.73
AACG.US	ATA Creativity Global	20210702	2.99	2.99	2.84	2.88	44500	2.88	down	down	correct
AADI.US	Aadi Bioscience Inc	20210702	26.1	26.4	25.0485	26.25	21173	26.25	up	up	correct
AAIDX.US	AAIDX	20210702	22.62	22.62	22.62	22.62	0	21.787
AAL.US	American Airlines Group Inc	20210702	21.62	21.65	21.11	21.48	20814100	21.48	down	down	correct
AAME.US	Atlantic American Corporation	20210702	4.4	4.46	4.21	4.39	26500	4.39	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210702	8.47	8.5	8.29	8.39	326200	8.39	down	down	correct
AAON.US	AAON Inc	20210702	62.92	63.63	62.27	63.14	178354	62.987	up	down	incorrect
AAPL.US	Apple Inc	20210702	137.9	140	137.745	139.96	78945572	139.547	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20210702	6.7	6.81	6.63	6.73	28000	6.4999	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210702	68.6	69.19	67.63	68.93	252300	68.93	up	down	incorrect
ABCB.US	Ameris Bancorp	20210702	51.11	51.24	50.13	50.39	195489	50.0956	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20210702	20.22	20.59	19.83	20.48	1781991	20.48	up	down	incorrect
ABCM.US	Abcam plc	20210702	19.64	19.68	19.04	19.16	341800	19.16	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210702	1.6	1.6	1.53	1.55	666000	1.55	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20210702	9.8	9.8	9.8	9.8	0	9.8
ABIO.US	ARCA biopharma Inc	20210702	3.46	3.49	3.4	3.47	80900	3.47	up	up	correct
ABMD.US	Abiomed Inc	20210702	315.49	318.22	312.79	317.02	178100	317.02	up	down	incorrect
ABNB.US	Airbnb Inc	20210702	153.31	154.95	149.56	150.23	4826500	150.23	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20210702	19.5	20.99	16.928	20.28	414600	20.28	up	up	correct
ABST.US	Absolute Software Corporation	20210702	14.5	14.52	14.17	14.47	52300	14.3097	down	up	incorrect
ABTX.US	Allegiance Bancshares Inc	20210702	38.75	38.85	38.12	38.16	37825	37.9324	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20210702	3.11	3.11	2.92	2.95	1768200	2.95	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210702	5	5.1	4.5	4.5	1000	4.5	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210702	24.73	24.77	24.05	24.3	1129300	24.3	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210702	9.63	9.67	9.63	9.63	16400	9.63
ACAHU.US	Atlantic Coastal Acquisition Corp	20210702	9.95	10	9.95	10	23400	10	up	up	correct
ACAHW.US	Atlantic Coastal Acquisition Corp	20210702	0.9	0.95	0.9	0.9001	4900	0.9001	up	up	correct
ACB.US	Aurora Cannabis Inc	20210702	8.93	8.96	8.565	8.62	3054763	8.62	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210702	10.604	10.604	10.604	10.604	0	10.604
ACBAW.US	Ace Global Business Acquisition Limited	20210702	0.52	0.52	0.471	0.495	107666	0.495	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210702	25.58	25.74	25.15	25.3	37200	25.3	down	down	correct
ACCD.US	Accolade Inc	20210702	55	55.08	53.56	54.39	324668	54.39	down	down	correct
ACER.US	Acer Therapeutics Inc	20210702	2.9	2.929	2.8107	2.86	33454	2.86	down	down	correct
ACET.US	Adicet Bio Inc	20210702	9.71	10.03	9.65	9.93	99706	9.93	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210702	9.96	9.98	9.95	9.98	222600	9.98	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210702	10.89	10.89	10.89	10.89	0	10.89
ACEVW.US	ACE Convergence Acquisition Corp	20210702	1.96	1.99	1.9	1.93	22679	1.93	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210702	40.03	40.25	39.39	39.51	1505100	39.51	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20210702	25.8	25.83	25.72	25.78	38200	25.1565	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20210702	26.23	26.35	26.23	26.33	10856	25.6444	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210702	63.43	63.69	62.66	63.44	338200	63.44	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210702	9.94	10.4	9.7	9.7	38124	9.7	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210702	8.95	8.95	8.61	8.82	122000	8.82	down	down	correct
ACIU.US	AC Immune SA	20210702	7.92	8.48	7.849	8.34	507600	8.34	up	up	correct
ACIW.US	ACI Worldwide Inc	20210702	37.53	37.6662	37	37.28	311609	37.28	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210702	9.93	9.93	9.93	9.93	4700	9.93
ACKIU.US	Ackrell SPAC Partners I Co	20210702	10.23	10.23	10.225	10.23	4700	10.23
ACKIW.US	Ackrell SPAC Partners I Co	20210702	0.63	0.65	0.63	0.65	3341	0.65	up	up	correct
ACLS.US	Axcelis Technologies Inc	20210702	40.06	40.24	39.08	39.51	222500	39.51	down	down	correct
ACMR.US	ACM Research Inc	20210702	102.69	103.69	99.52	100.61	295500	100.61	down	down	correct
ACNB.US	ACNB Corporation	20210702	29.2	29.2	28.715	28.97	41427	28.464	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20210702	4.59	4.59	4.46	4.51	116308	4.51	down	down	correct
ACQR.US	Independence Holdings Corp	20210702	9.74	9.87	9.74	9.87	300	9.87	up	up	correct
ACQRU.US	Independence Holdings Corp	20210702	10.02	10.03	10.02	10.02	2000	10.02
ACQRW.US	Independence Holdings Corp	20210702	1.16	1.1799	1.1465	1.1465	3422	1.1465	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20210702	17.32	17.35	16.58	17.07	354900	17.07	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210702	1.35	1.36	1.29	1.34	1144400	1.34	down	down	correct
ACST.US	Acasti Pharma Inc	20210702	0.5729	0.58	0.5515	0.5645	757976	4.516	down	down	correct
ACTD.US	ArcLight Clean Transition Corp. II	20210702	9.91	9.91	9.77	9.78	12000	9.78	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210702	10.14	10.14	10.1	10.1	1700	10.1	down	down	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20210702	1.69	1.69	1.69	1.69	443	1.69
ACTG.US	Acacia Research Corporation	20210702	6.48	6.49	6.27	6.42	182200	6.42	down	down	correct
ACVA.US	ACV Auctions Inc	20210702	24.87	25.28	24.36	25.18	516400	25.18	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20210702	5.97	6.04	5.55	5.85	584900	5.85	down	up	incorrect
ADAG.US	Adagene Inc	20210702	13.75	13.85	13.58	13.68	16600	13.68	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20210702	4.37	4.37	4.22	4.31	275500	4.31	down	down	correct
ADBE.US	Adobe Inc	20210702	588.67	594.08	587.96	593.07	1744600	593.07	up	down	incorrect
ADER.US	26 Capital Acquisition Corp	20210702	9.7	9.73	9.69	9.72	28600	9.72	up	down	incorrect
ADERU.US	26 Capital Acquisition Corp	20210702	10.22	10.22	10.21	10.22	4100	10.22
ADERW.US	26 Capital Acquisition Corp	20210702	1.08	1.1	1	1	35650	1	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210702	7.35	7.35	7.03	7.1	118700	7.1	down	down	correct
ADI.US	Analog Devices Inc	20210702	170.29	171.229	169.63	170.67	1563454	169.3035	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210702	2.53	2.96	2.5	2.94	1957800	2.94	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210702	0.751	0.7706	0.7	0.77	20272	0.77	up	up	correct
ADMA.US	ADMA Biologics Inc	20210702	1.59	1.61	1.52	1.55	2589100	1.55	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210702	1.11	1.14	1.06	1.11	3276800	1.11
ADMS.US	Adamas Pharmaceuticals Inc	20210702	5.59	5.59	5.29	5.37	172800	5.37	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210702	9.88	10.07	9.71	9.97	257800	9.97	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210702	1.79	1.79	1.66	1.75	93934	1.75	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210702	10.05	10.05	10.05	10.05	1000	10.05
ADOCR.US	Edoc Acquisition Corp	20210702	0.42	0.4499	0.42	0.4499	2220	0.4499	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20210702	0.3456	0.35	0.32	0.349	29266	0.349	up	up	correct
ADP.US	Automatic Data Processing Inc	20210702	201.9	201.94	200.06	201.48	1012103	199.6763	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210702	40.03	40.49	38.9	39.31	350900	39.31	down	down	correct
ADSK.US	Autodesk Inc	20210702	295.03	298.31	295.03	297.74	667400	297.74	up	up	correct
ADTN.US	ADTRAN Inc	20210702	20.94	20.94	20.21	20.32	129749	20.1549	down	down	correct
ADTX.US	Aditxt Inc	20210702	2.63	2.68	2.59	2.61	44900	2.61	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210702	89.37	89.677	87.84	88.89	68654	88.89	down	up	incorrect
ADV.US	Advantage Solutions Inc	20210702	10.52	10.58	10.27	10.45	310200	10.45	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20210702	3.59	3.62	3.47	3.55	1270700	3.55	down	down	correct
ADVWW.US	Advantage Solutions Inc	20210702	2.46	2.46	2.27	2.27	0	2.27	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210702	10.5	10.5	10.03	10.24	2400	10.24	down	down	correct
ADXS.US	Advaxis Inc	20210702	0.485	0.485	0.45	0.472	2637400	0.472	down	up	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20210702	9.69	9.69	9.69	9.69	0	9.69
AEACU.US	Authentic Equity Acquisition Corp	20210702	10.11	10.11	10.11	10.11	0	10.11
AEACW.US	Authentic Equity Acquisition Corp	20210702	0.9049	0.9049	0.8633	0.885	6186	0.885	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210702	2.9	2.95	2.82	2.93	545117	2.93	up	up	correct
AEHR.US	Aehr Test Systems	20210702	2.72	2.76	2.67	2.74	60200	2.74	up	down	incorrect
AEI.US	Alset EHome International Inc	20210702	5.42	5.84	5.14	5.63	3212100	5.63	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20210702	112.28	112.62	109.16	109.49	159790	109.2358	down	down	correct
AEL.US	PB	20210702	28.1	28.246	27.85	28.02	31314	27.6084	down	down	correct
AEMD.US	Aethlon Medical Inc	20210702	5.03	5.03	4.76	4.79	678762	4.79	down	down	correct
AEP.US	American Electric Power Company Inc	20210702	85.58	85.58	84.84	85.2	2487130	83.7088	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210702	49.45	49.45	49.285	49.41	9300	47.9101	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210702	51.66	51.66	51.489	51.58	2300	50.087	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20210702	16.41	16.41	15.955	16.01	385000	16.01	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210702	2.47	2.7	2.38	2.53	7228600	2.53	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210702	2.71	2.71	2.55	2.61	45800	2.61	down	down	correct
AEYE.US	AudioEye Inc	20210702	16.91	17.26	16.5	16.52	46600	16.52	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210702	0.88	0.88	0.85	0.86	1187300	0.86	down	down	correct
AFAQ.US	AF Acquisition Corp	20210702	9.66	9.7	9.66	9.66	2900	9.66
AFAQU.US	AF Acquisition Corp	20210702	9.97	9.97	9.93	9.97	2500	9.97
AFAQW.US	AF Acquisition Corp	20210702	0.88	0.88	0.88	0.88	1147	0.88
AFBI.US	Affinity Bancshares Inc	20210702	13.9	13.9	13.6632	13.684	1664	13.684	down	down	correct
AFCG.US	AFC Gamma Inc	20210702	20.94	21.55	20.85	21.46	198600	20.5816	up	up	correct
AFIB.US	Acutus Medical Inc	20210702	17.04	17.17	16.67	16.97	43000	16.97	down	down	correct
AFIN.US	American Finance Trust Inc	20210702	8.53	8.53	8.33	8.38	702352	7.9659	down	up	incorrect
AFINO.US	American Finance Trust Inc	20210702	26.02	26.1	26.02	26.1	9600	25.6554	up	up	correct
AFINP.US	American Finance Trust Inc	20210702	26.58	26.897	26.57	26.82	9000	26.3499	up	down	incorrect
AFMD.US	Affimed N.V	20210702	7.41	7.65	7.23	7.28	2017300	7.28	down	down	correct
AFRM.US	Affirm Holdings Inc	20210702	68.82	69.79	67.31	68.87	1085100	68.87	up	down	incorrect
AFYA.US	Afya Limited	20210702	26.45	26.89	26.08	26.85	94400	26.85	up	up	correct
AGBA.US	AGBA Acquisition Limited	20210702	10.74	10.74	10.74	10.74	0	10.74
AGBAR.US	AGBA Acquisition Limited	20210702	0.37	0.38	0.37	0.38	7525	0.38	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20210702	9.99	9.99	9.99	9.99	0	9.99
AGBAW.US	AGBA Acquisition Limited	20210702	0.2501	0.2501	0.2501	0.2501	500	0.2501
AGCUU.US	Altimeter Growth Corp	20210702	12.23	12.23	11.96	12.01	8700	12.01	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210702	3.14	3.15	3.12	3.15	15800	3.15	up	up	correct
AGEN.US	Agenus Inc	20210702	5.56	5.57	5.46	5.52	1677078	5.52	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210702	2.09	2.1	2.03	2.05	194200	2.05	down	down	correct
AGFY.US	Agrify Corporation	20210702	13.37	14.89	13.32	14.46	1050900	14.46	up	up	correct
AGGR.US	Agile Growth Corp	20210702	9.66	9.68	9.66	9.68	40700	9.68	up	up	correct
AGGRU.US	Agile Growth Corp	20210702	9.97	9.97	9.97	9.97	0	9.97
AGIL.US	AgileThought Inc	20210702	10.02	10.02	10	10	588	10	down	down	correct
AGILW.US	AgileThought Inc	20210702	0.9899	1.02	0.9701	1.02	103464	1.02	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20210702	56.38	56.38	55.42	55.73	565400	55.73	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210702	7.14	7.14	6.94	7.03	83700	7.03	down	down	correct
AGMH.US	AGM Group Holdings Inc	20210702	10.17	10.37	10.01	10.01	29800	10.01	down	down	correct
AGNC.US	AGNC Investment Corp	20210702	17.06	17.11	16.92	16.94	4545826	16.195	down	down	correct
AGNCM.US	AGNC Investment Corp	20210702	26.15	26.23	26.03	26.179	11500	25.3151	up	up	correct
AGNCN.US	AGNC Investment Corp	20210702	26.64	26.64	26.48	26.55	28175	25.6683	down	down	correct
AGNCO.US	AGNC Investment Corp	20210702	25.71	25.835	25.67	25.79	16400	24.9858	up	up	correct
AGNCP.US	AGNC Investment Corp.	20210702	25.07	25.19	25.0201	25.18	50669	24.8018	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210702	1.36	1.36	1.34	1.35	516700	1.35	down	up	incorrect
AGTC.US	Applied Genetic Technologies Corporation	20210702	4.04	4.15	3.95	4.12	1133700	4.12	up	down	incorrect
AGYS.US	Agilysys Inc	20210702	57.25	57.78	56.59	57.23	48700	57.23	down	up	incorrect
AHCO.US	AdaptHealth Corp	20210702	27.27	28.26	26.68	27.45	741200	27.45	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20210702	4.02	4.03	3.85	3.91	52300	3.91	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210702	8.03	8.29	7.96	8.22	278900	8.22	up	up	correct
AIHS.US	Senmiao Technology Limited	20210702	1.042	1.07	0.963	0.98	1747900	0.98	down	down	correct
AIKI.US	AIkido Pharma Inc	20210702	0.97	0.97	0.94	0.94	1301400	0.94	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20210702	65.89	66.67	65.3942	65.54	150425	65.3428	down	down	correct
AINV.US	Apollo Investment Corporation	20210702	13.75	14.06	13.66	13.99	300213	13.2321	up	down	incorrect
AIRG.US	Airgain Inc	20210702	20.54	20.54	20.05	20.05	24800	20.05	down	down	correct
AIRT.US	Air T Inc	20210702	24.5589	24.5589	24.5	24.5	1146	24.5	down	down	correct
AIRTP.US	Air T Inc	20210702	24.5	24.62	24.48	24.58	9600	23.6169	up	up	correct
AKAM.US	Akamai Technologies Inc	20210702	117.58	118.24	117.56	118.04	640200	118.04	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20210702	3.88	3.9	3.68	3.71	1491100	3.71	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210702	9.73	9.73	9.73	9.73	0	9.73
AKICU.US	Sports Ventures Acquisition Corp	20210702	9.96	9.96	9.96	9.96	800	9.96
AKICW.US	Sports Ventures Acquisition Corp	20210702	0.9099	0.9499	0.9099	0.947	4417	0.947	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210702	25.36	25.51	24.35	24.72	222900	24.72	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20210702	10.88	10.944	10.72	10.74	254400	10.74	down	down	correct
AKTX.US	Akari Therapeutics Plc	20210702	1.72	1.76	1.7	1.71	148800	1.71	down	up	incorrect
AKU.US	Akumin Inc	20210702	3.23	3.38	3.22	3.35	69400	3.35	up	up	correct
AKUS.US	Akouos Inc	20210702	12.97	13.14	12.45	13.03	93800	13.03	up	up	correct
AKYA.US	Akoya Biosciences Inc	20210702	19.02	19.29	18.25	18.46	149200	18.46	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20210702	11.18	11.2	11.18	11.2	6300	11.2	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20210702	0.5402	0.5601	0.5401	0.56	10738	0.56	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210702	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210702	0.402	0.4301	0.402	0.4105	23810	0.4105	up	up	correct
ALBO.US	Albireo Pharma Inc	20210702	36.08	36.08	34.51	34.84	167100	34.84	down	down	correct
ALCO.US	Alico Inc	20210702	35.05	35.35	34.3763	34.74	33194	33.7922	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20210702	11.31	11.33	10.69	10.92	692400	10.92	down	down	correct
ALEC.US	Alector Inc	20210702	31.79	43.32	30.83	35.21	39111100	35.21	up	up	correct
ALF.US	Alfi Inc	20210702	14.15	16.38	14.02	14.21	9251900	14.21	up	up	correct
ALFIW.US	Alfi Inc	20210702	9.49	11.78	9.48	10.38	135692	10.38	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210702	27.53	27.7	27.33	27.64	322300	27.64	up	up	correct
ALGN.US	Align Technology Inc	20210702	624.81	625.36	615.36	624.17	372800	624.17	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20210702	16.98	18.12	16.53	17.72	785300	17.72	up	up	correct
ALGT.US	Allegiant Travel Company	20210702	200.32	200.61	195	195.13	134400	195.13	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20210702	22.9	23	22.245	22.92	185000	22.92	up	up	correct
ALIM.US	Alimera Sciences Inc	20210702	9.086	9.15	9.01	9.02	11000	9.02	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20210702	1.68	1.76	1.59	1.62	199600	1.62	down	down	correct
ALKS.US	Alkermes plc	20210702	25.02	25.44	24.7	25.3	1216900	25.3	up	up	correct
ALKT.US	Alkami Technology Inc	20210702	36.49	36.78	36.34	36.62	105200	36.62	up	up	correct
ALLK.US	Allakos Inc	20210702	87.38	87.53	85.67	85.82	152600	85.82	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210702	26.45	26.6	25.99	26.28	854300	26.28	down	down	correct
ALLT.US	Allot Ltd	20210702	19.64	19.92	19.15	19.65	105900	19.65	up	down	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20210702	1.31	1.32	1.28	1.32	157500	1.32	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210702	169.49	172.14	167.01	171.43	338900	171.43	up	up	correct
ALOT.US	AstroNova Inc	20210702	14.02	14.255	13.95	14.02	9151	14.02
ALPN.US	Alpine Immune Sciences Inc	20210702	8.75	8.92	8.541	8.86	62300	8.86	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210702	3.3	3.3	3.17	3.21	293200	3.21	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210702	86.82	87.46	85.879	86.31	133800	86.31	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210702	1.29	1.3	1.23	1.24	398800	1.24	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20210702	29.97	30.285	29.58	29.58	7089	29.2451	down	down	correct
ALT.US	Altimmune Inc	20210702	9.86	10.11	8.99	9.34	4034800	9.34	down	down	correct
ALTM.US	Altus Midstream Company	20210702	69.48	69.88	67.48	69.43	42463	66.3711	down	down	correct
ALTO.US	Alto Ingredients Inc	20210702	6.07	6.11	5.87	5.87	1791400	5.87	down	up	incorrect
ALTR.US	Altair Engineering Inc	20210702	70.5	70.74	70.01	70.47	109000	70.47	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210702	9.8	9.8	9.79	9.79	15500	9.79	down	up	incorrect
ALTUU.US	Altitude Acquisition Corp	20210702	10.175	10.175	10.175	10.175	100	10.175
ALTUW.US	Altitude Acquisition Corp	20210702	0.85	0.87	0.81	0.82	38300	0.82	down	down	correct
ALVR.US	AlloVir Inc	20210702	20.58	20.58	19.84	19.85	130000	19.85	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210702	55.96	56.56	54.08	55.9	103800	55.9	down	down	correct
ALYA.US	Alithya Group Inc	20210702	2.7	2.82	2.7	2.8	74900	2.8	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20210702	7.2	7.8	6.81	7.28	1092200	7.28	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210702	15.69	15.695	15.5	15.62	35108	15.4717	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20210702	9.89	9.89	9.89	9.89	0	9.89
AMAOU.US	American Acquisition Opportunity Inc	20210702	10.25	10.25	10.25	10.25	0	10.25
AMAOW.US	American Acquisition Opportunity Inc	20210702	0.7	0.7	0.65	0.667	58870	0.667	down	down	correct
AMAT.US	Applied Materials Inc	20210702	139.93	140.52	137.52	138.16	5299709	137.6855	down	down	correct
AMBA.US	Ambarella Inc	20210702	107.11	107.72	105.3	106	280600	106	down	down	correct
AMCX.US	AMC Networks Inc	20210702	66.31	67.47	65	66.86	288900	66.86	up	up	correct
AMD.US	Advanced Micro Devices Inc	20210702	93.28	95.27	92.205	94.7	51342975	94.7	up	up	correct
AMED.US	Amedisys Inc	20210702	261.99	264.94	259.37	264.66	319700	264.66	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210702	65.99	67.24	64.57	66.36	341265	66.36	up	up	correct
AMGN.US	Amgen Inc	20210702	247.33	249.895	246.2518	248.7	1943599	244.7395	up	down	incorrect
AMKR.US	Amkor Technology Inc	20210702	23.41	23.48	23.07	23.11	421880	23.0266	down	down	correct
AMNB.US	American National Bankshares Inc	20210702	31.46	31.46	31.17	31.28	7154	30.7995	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210702	35.36	35.36	34.63	34.71	11404	34.6621	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20210702	4.51	4.58	4.4	4.45	158900	4.45	down	down	correct
AMPGW.US	AmpliTech Group Inc	20210702	1.65	1.65	1.64	1.65	1200	1.65
AMPH.US	Amphastar Pharmaceuticals Inc	20210702	20.39	20.69	20.25	20.61	167800	20.61	up	down	incorrect
AMRK.US	A	20210702	46.8	47.7347	45.57	45.98	44407	45.98	down	down	correct
AMRN.US	Amarin Corporation plc	20210702	4.49	4.49	4.35	4.39	1314200	4.39	down	down	correct
AMRS.US	Amyris Inc	20210702	17.11	17.13	16.36	16.62	2905800	16.62	down	down	correct
AMSC.US	American Superconductor Corporation	20210702	17.99	17.99	17.26	17.37	184700	17.37	down	down	correct
AMSF.US	AMERISAFE Inc	20210702	60.09	60.35	59.59	59.78	41173	55.4389	down	up	incorrect
AMST.US	Amesite Inc	20210702	2.5	2.56	2.28	2.38	966300	2.38	down	down	correct
AMSWA.US	American Software Inc	20210702	22.73	22.79	22.51	22.74	173908	22.5438	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210702	21.58	21.84	21.15	21.33	24365	21.2935	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20210702	19.24	19.3	19.24	19.3	700	19.3	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20210702	47	47	43.3	45.67	301300	45.67	down	down	correct
AMTX.US	Aemetis Inc	20210702	11.2	11.2	10.47	10.65	773400	10.65	down	down	correct
AMWD.US	American Woodmark Corporation	20210702	81.49	81.49	79.79	80.82	102628	80.82	down	down	correct
AMYT.US	Amryt Pharma plc	20210702	12.49	12.49	12.07	12.2	52600	12.2	down	down	correct
AMZN.US	Amazon.com Inc	20210702	3451.6399	3511.72	3436.9199	3510.98	3169400	3510.98	up	up	correct
ANAB.US	AnaptysBio Inc	20210702	26.39	26.39	25.53	25.84	203400	25.84	down	down	correct
ANAT.US	American National Group Inc	20210702	151.17	153.51	150.325	153.01	37301	151.705	up	up	correct
ANDE.US	The Andersons Inc	20210702	30.89	30.89	29.86	29.89	126872	29.7231	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210702	6.91	6.91	6.57	6.57	4900	6.57	down	up	incorrect
ANGI.US	Angi Inc	20210702	13.59	13.6	12.8	12.84	1418200	12.84	down	down	correct
ANGN.US	Angion Biomedica Corp	20210702	12.4	12.6666	11.47	11.53	73737	11.53	down	up	incorrect
ANGO.US	AngioDynamics Inc	20210702	27.58	27.58	26.7	26.77	139500	26.77	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20210702	44.62	44.87	43.56	44.17	44600	44.17	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20210702	36.11	36.11	34.851	35.04	36090	35.04	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210702	3.85	3.87	3.75	3.79	93400	3.79	down	down	correct
ANNX.US	Annexon Inc	20210702	23.67	23.75	23	23.33	192600	23.33	down	down	correct
ANPC.US	AnPac Bio	20210702	4.2	4.23	4.12	4.22	110300	4.22	up	up	correct
ANSS.US	ANSYS Inc	20210702	352.43	354.99	351.5	353.41	224100	353.41	up	down	incorrect
ANTE.US	AirNet Technology Inc	20210702	2.78	2.79	2.6	2.67	69100	2.67	down	down	correct
ANY.US	Sphere 3D Corp	20210702	2.86	2.89	2.6	2.69	3188100	2.69	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20210702	9.7	9.7	9.7	9.7	0	9.7
ANZUU.US	Anzu Special Acquisition Corp I	20210702	10	10	10	10	0	10
AOSL.US	Alpha and Omega Semiconductor Limited	20210702	30.37	30.49	29.42	29.76	137600	29.76	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210702	35.837	36.25	33.76	34	177100	34	down	down	correct
APA.US	APA Corporation	20210702	21.73	21.745	21.4299	21.47	4085924	21.3906	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210702	6.44	6.47	6.25	6.36	39800	6.36	down	down	correct
APEI.US	American Public Education Inc	20210702	28.44	28.65	28.18	28.51	76700	28.51	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210702	8.36	8.47	7.96	8.24	78800	8.24	down	down	correct
API.US	Agora Inc	20210702	41	41.76	38.9	39.4	600500	39.4	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20210702	68.54	73	68.41	69.84	1144900	69.84	up	up	correct
APLT.US	Applied Therapeutics Inc	20210702	21.48	21.61	20.77	20.81	48800	20.81	down	down	correct
APM.US	Aptorum Group Limited	20210702	3.19	3.24	3.08	3.13	381200	3.13	down	down	correct
APOG.US	Apogee Enterprises Inc	20210702	41.5	41.51	39.9	40.33	113377	39.9301	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210702	3.65	3.7	3.55	3.62	311395	14.48	down	up	incorrect
APP.US	AppLovin Corporation	20210702	70.98	72.585	70.53	72.07	669600	72.07	up	up	correct
APPF.US	AppFolio Inc	20210702	142.58	143.535	139.77	139.78	80900	139.78	down	down	correct
APPH.US	AppHarvest Inc	20210702	15.55	15.835	14.63	14.8	1702500	14.8	down	down	correct
APPHW.US	AppHarvest Inc	20210702	5.96	5.96	5.25	5.34	43274	5.34	down	down	correct
APPN.US	Appian Corporation	20210702	137.29	140.65	134.14	134.18	384300	134.18	down	down	correct
APPS.US	Digital Turbine Inc	20210702	78.6	78.61	65.9	68.27	11227100	68.27	down	down	correct
APR.US	Apria Inc	20210702	28.02	28.35	26.86	27.92	297804	27.92	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20210702	5.3	5.41	5.04	5.26	1693000	5.26	down	down	correct
APTO.US	Aptose Biosciences Inc	20210702	3.39	3.4	3.28	3.34	797700	3.34	down	down	correct
APTX.US	Aptinyx Inc	20210702	2.89	2.9	2.79	2.82	285200	2.82	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210702	22.21	22.68	21.02	21.42	57900	21.42	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210702	4.14	4.3	4.07	4.23	191700	4.23	up	up	correct
APYX.US	Apyx Medical Corporation	20210702	10.71	10.71	10.15	10.28	54000	10.28	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210702	5.68	5.7	5.4	5.48	801300	5.48	down	down	correct
AQMS.US	Aqua Metals Inc	20210702	2.96	2.97	2.63	2.69	3166700	2.69	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20210702	3.91	3.94	3.75	3.81	390400	3.81	down	down	correct
ARAV.US	Aravive Inc	20210702	5.83	5.83	5.51	5.73	138900	5.73	down	up	incorrect
ARAY.US	Accuray Incorporated	20210702	4.53	4.55	4.39	4.41	295100	4.41	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210702	10.08	10.08	10.02	10.04	16700	10.04	down	down	correct
ARBG.US	Aequi Acquisition Corp	20210702	9.71	9.77	9.71	9.71	4100	9.71
ARBGU.US	Aequi Acquisition Corp	20210702	9.98	9.99	9.98	9.98	1400	9.98
ARBGW.US	Aequi Acquisition Corp	20210702	0.8998	0.8998	0.87	0.88	2189	0.88	down	up	incorrect
ARCB.US	ArcBest Corporation	20210702	60.15	60.23	58.43	58.52	164055	58.4077	down	down	correct
ARCC.US	Ares Capital Corporation	20210702	19.67	19.94	19.61	19.93	2151948	19.1407	up	up	correct
ARCE.US	Arco Platform Limited	20210702	30.68	31.64	30.13	31.48	118900	31.48	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210702	36.67	36.67	34.31	34.73	590700	34.73	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210702	7.22	7.49	7.22	7.49	1500	7.49	up	up	correct
ARDX.US	Ardelyx Inc	20210702	8	8.14	7.8	7.89	966700	7.89	down	down	correct
AREC.US	American Resources Corporation	20210702	2.61	2.61	2.48	2.54	1205700	2.54	down	down	correct
ARGO.US	PA	20210702	27.79	28.0699	27.79	28	13747	28	up	up	correct
ARGX.US	argenx SE	20210702	308.34	318.08	306.96	316.09	100500	316.09	up	up	correct
ARKO.US	Arko Corp	20210702	8.97	9.05	8.77	8.95	495000	8.95	down	down	correct
ARKOW.US	Arko Corp	20210702	1.81	1.95	1.81	1.9	140918	1.9	up	up	correct
ARKR.US	Ark Restaurants Corp	20210702	19.6	19.73	19.53	19.53	5700	19.53	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210702	7.21	7.33	7.05	7.27	155228	7.0546	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210702	70.91	71.83	70.13	70.56	375700	70.56	down	down	correct
AROW.US	Arrow Financial Corporation	20210702	36.2	36.4533	35.78	35.96	32982	35.4493	down	down	correct
ARQQ.US	Arqit Quantum Inc	20210702	9.93	9.95	9.92	9.93	7209	9.93
ARQQW.US	Arqit Quantum Inc. Warrants	20210702	1.46	1.46	1.38	1.43	6890	1.43	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210702	26.5	26.72	25.55	26.35	112500	26.35	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20210702	9.65	9.66	9.62	9.66	86800	9.66	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210702	10	10.03	9.99	10.03	34900	10.03	up	up	correct
ARRWW.US	Arrowroot Acquisition Corp	20210702	0.7702	0.83	0.75	0.83	21948	0.83	up	down	incorrect
ARRY.US	Array Technologies Inc	20210702	16.1	16.245	15.68	15.79	1784200	15.79	down	up	incorrect
ARTAU.US	Artisan Acquisition Corp	20210702	9.95	9.97	9.94	9.94	21200	9.94	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210702	1.16	1.17	1.12	1.16	548500	1.16
ARTLW.US	Artelo Biosciences Inc	20210702	0.3	0.3	0.3	0.3	217	0.3
ARTNA.US	Artesian Resources Corporation	20210702	38.03	38.99	37.69	38.74	47311	38.2361	up	up	correct
ARTW.US	Art's	20210702	3.58	3.61	3.45	3.55	60500	3.55	down	down	correct
ARVL.US	Arrival	20210702	15.6	15.66	15.01	15.2	2275900	15.2	down	down	correct
ARVN.US	Arvinas Inc	20210702	81.41	82.39	79.79	79.88	264300	79.88	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210702	67.04	69.25	60	63.13	7343100	63.13	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210702	10.65	10.65	10.42	10.5	700	10.5	down	up	incorrect
ASAX.US	Astrea Acquisition Corp	20210702	9.649	9.66	9.649	9.65	3600	9.65	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20210702	9.98	9.98	9.98	9.98	0	9.98
ASAXW.US	Astrea Acquisition Corp	20210702	0.65	0.65	0.6202	0.6203	4405	0.6203	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210702	23.09	23.09	23.09	23.09	0	21.1769
ASLE.US	AerSale Corporation	20210702	12.12	12.5	12.103	12.39	37500	12.39	up	down	incorrect
ASLEW.US	AerSale Corporation	20210702	2.95	3.14	2.95	3.11	78997	3.11	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210702	3.34	3.4	3.13	3.29	564600	3.29	down	down	correct
ASMB.US	Assembly Biosciences Inc	20210702	3.83	3.84	3.62	3.67	3540909	3.67	down	down	correct
ASML.US	ASML Holding N.V	20210702	688.49	689.87	683.7	687.54	449766	685.7652	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210702	41.5	41.79	40.95	41.74	853935	41.74	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20210702	9.682	9.682	9.68	9.68	1100	9.68	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20210702	10.14	10.14	10.14	10.14	0	10.14
ASPCW.US	Alpha Capital Acquisition Company	20210702	0.9101	0.9101	0.9101	0.9101	54	0.9101
ASPS.US	Altisource Portfolio Solutions S.A	20210702	8.54	8.64	8.11	8.57	190600	8.57	up	up	correct
ASPU.US	Aspen Group Inc	20210702	6.53	6.58	6.4	6.42	65300	6.42	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20210702	1.55	1.56	1.44	1.46	1350300	1.46	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20210702	3.92	3.9899	3.89	3.96	21483	3.9097	up	up	correct
ASTC.US	Astrotech Corporation	20210702	1.27	1.3	1.23	1.26	2123100	1.26	down	down	correct
ASTE.US	Astec Industries Inc	20210702	63.25	63.25	61.215	61.36	97345	61.1477	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20210702	10.02	10.04	9.98	10.03	396500	10.03	up	up	correct
ASTR.US	Astra Space Inc	20210702	13.89	16.95	13.4	15.47	17588000	15.47	up	up	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20210702	4	5.74	3.94	5.15	1006644	5.15	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210702	13.15	14.29	12.94	13.13	4930100	13.13	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210702	5.65	6.25	5.61	5.72	83604	5.72	up	up	correct
ASUR.US	Asure Software Inc	20210702	8.83	8.86	8.6	8.73	43370	8.73	down	up	incorrect
ASYS.US	Amtech Systems Inc	20210702	9.65	9.65	9.1	9.13	42900	9.13	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210702	18.09	18.369	17.67	18.03	293800	18.03	down	up	incorrect
ATAX.US	America First Multifamily Investors L.P	20210702	6.85	6.87	6.75	6.81	95332	6.5037	down	down	correct
ATCOL.US	Atlas Corp	20210702	26.674	26.69	26.67	26.69	800	25.8106	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20210702	9.9	10.02	9.78	9.95	149800	9.95	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210702	15.33	15.34	14.8	15.06	306300	15.06	down	down	correct
ATER.US	Aterian Inc	20210702	14.81	14.895	13.45	13.74	1084100	13.74	down	up	incorrect
ATEX.US	Anterix Inc	20210702	60.34	60.42	58.807	59.45	55300	59.45	down	down	correct
ATHA.US	Athira Pharma Inc	20210702	10.6	10.65	10.22	10.54	452500	10.54	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210702	1.84	1.89	1.59	1.75	22660500	1.75	down	down	correct
ATHX.US	Athersys Inc	20210702	1.51	1.51	1.43	1.47	937800	1.47	down	down	correct
ATIF.US	ATIF Holdings Limited	20210702	0.91	0.91	0.861	0.88	152600	0.88	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210702	41.63	42.06	41.28	41.65	22900	41.65	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20210702	24.5	24.61	24.486	24.59	126100	23.6508	up	down	incorrect
ATLO.US	Ames National Corporation	20210702	24.75	24.9	24.37	24.58	64953	24.058	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20210702	0.154	0.154	0.154	0.154	0	0.154
ATNF.US	180 Life Sciences Corp	20210702	9.99	10.5	9.6	10.34	290400	10.34	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20210702	1.84	1.9899	1.84	1.9	16735	1.9	up	up	correct
ATNI.US	ATN International Inc	20210702	46.02	46.21	45.71	45.87	16920	45.5101	down	down	correct
ATNX.US	Athenex Inc	20210702	4.82	4.82	4.54	4.56	1033900	4.56	down	down	correct
ATOM.US	Atomera Incorporated	20210702	21.64	21.95	20.59	21.11	310100	21.11	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20210702	6.54	6.6	5.27	5.37	27882500	5.37	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210702	16.1	16.1	15.72	15.92	627800	15.92	down	up	incorrect
ATRC.US	AtriCure Inc	20210702	81.43	81.55	79.83	81.1	239000	81.1	down	down	correct
ATRI.US	Atrion Corporation	20210702	624	624	600.47	603	5954	599.802	down	down	correct
ATRO.US	Astronics Corporation	20210702	17.93	18.06	17.52	17.81	107700	17.81	down	down	correct
ATRS.US	Antares Pharma Inc	20210702	4.41	4.5	4.36	4.48	880400	4.48	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210702	23.22	23.23	22.95	23.08	272000	23.08	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210702	9.79	9.79	9.79	9.79	0	9.79
ATSPU.US	Archimedes Tech SPAC Partners Co	20210702	9.9	9.99	9.9	9.99	8700	9.99	up	up	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20210702	0.8495	0.85	0.8372	0.8372	1700	0.8372	down	down	correct
ATVC.US	Tribe Capital Growth Corp I	20210702	9.7	9.7	9.68	9.7	800	9.7
ATVCU.US	Tribe Capital Growth Corp I	20210702	10.05	10.05	10.05	10.05	0	10.05
ATVCW.US	Tribe Capital Growth Corp I	20210702	1.38	1.38	1.38	1.38	0	1.38
ATVI.US	Activision Blizzard Inc	20210702	94.75	95.04	93.58	94.27	3101602	94.27	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210702	2.69	2.69	2.51	2.53	167800	2.53	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210702	12.9	12.9	12.24	12.48	43383	12.48	down	up	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20210702	9.91	10.18	9.55	9.99	193700	9.99	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20210702	36.46	36.77	36.12	36.2	238108	35.6611	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210702	28	28.13	27.81	28.01	25100	27.1609	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20210702	35.0001	35.96	35.0001	35.36	2818	34.8291	up	up	correct
AUDC.US	AudioCodes Ltd	20210702	33.51	33.56	32.821	33.25	81230	33.0707	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20210702	5.7	5.7	5.7	5.7	0	5.7
AUID.US	Ipsidy Inc. Common Stock	20210702	11.99	12	11	11.5	20975	11.5	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20210702	12.93	13.03	12.59	12.73	3198600	12.73	down	up	incorrect
AUR.US	Aurora Innovation Inc	20210702	9.89	9.89	9.8	9.85	67500	9.85	down	down	correct
AURC.US	Aurora Acquisition Corp	20210702	9.93	9.93	9.92	9.921	4000	9.921	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210702	10.4	10.4	10.4	10.4	200	10.4
AURCW.US	Aurora Acquisition Corp	20210702	1.77	1.8	1.71	1.77	12165	1.77
AUTL.US	Autolus Therapeutics plc	20210702	7.02	7.07	6.65	6.73	758400	6.73	down	down	correct
AUTO.US	AutoWeb Inc	20210702	3.12	3.15	3.01	3.07	37700	3.07	down	down	correct
AUUD.US	Auddia Inc	20210702	7.35	7.79	6.5	7.42	6195500	7.42	up	down	incorrect
AUUDW.US	Auddia Inc	20210702	2.94	3.23	2.44	2.87	496031	2.87	down	down	correct
AUVI.US	Applied UV Inc	20210702	9.95	10	9.5	9.64	129300	9.64	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210702	12.4	12.48	12.14	12.47	388000	12.47	up	up	correct
AVAV.US	AeroVironment Inc	20210702	100.52	102.51	97.42	97.69	272600	97.69	down	down	correct
AVCO.US	Avalon GloboCare Corp	20210702	0.98	1.04	0.97	0.973	160000	0.973	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210702	5.9	6.1	5.82	5.82	5000	5.82	down	down	correct
AVCTW.US	AVCTW	20210702	0.48	0.4899	0.47	0.4702	19224	0.4702	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20210702	7.06	7.34	6.75	7.25	294500	7.25	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210702	6.32	6.35	6.06	6.26	400100	6.26	down	down	correct
AVGO.US	Broadcom Inc	20210702	476.771	478.58	455.71	468.17	3705859	461.8097	down	down	correct
AVGOP.US	Broadcom Inc	20210702	1516.61	1516.61	1485.45	1485.45	1700	1451.5813	down	down	correct
AVGR.US	Avinger Inc	20210702	1.2	1.2	1.1	1.11	3363000	1.11	down	down	correct
AVID.US	Avid Technology Inc	20210702	39.37	39.76	38.7	39.41	208500	39.41	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210702	21.5	23.45	21.2	23.28	1523259	23.28	up	up	correct
AVNW.US	Aviat Networks Inc	20210702	32.62	32.62	31.23	31.88	181500	31.88	down	down	correct
AVO.US	Mission Produce Inc	20210702	20.93	20.93	20.57	20.81	90697	20.81	down	down	correct
AVPT.US	Avepoint Inc	20210702	12.05	12.17	11.03	11.95	1848000	11.95	down	down	correct
AVPTW.US	AVPTW	20210702	3.22	3.4427	3.01	3.35	108640	3.35	up	up	correct
AVRO.US	AVROBIO Inc	20210702	9.37	9.37	8.79	8.94	241300	8.94	down	down	correct
AVT.US	Avnet Inc	20210702	40.05	40.445	39.67	40.03	675495	39.5309	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20210702	18.86	19.99	17.58	19.94	187400	19.94	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210702	3.43	3.43	3.238	3.31	314800	3.31	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210702	24.37	25.16	23.37	24.58	2303900	24.58	up	up	correct
AWH.US	Aspira Women's Health Inc	20210702	5.39	5.52	5.18	5.18	334200	5.18	down	down	correct
AWRE.US	Aware Inc	20210702	3.69	3.8	3.69	3.69	6000	3.69
AXAS.US	Abraxas Petroleum Corporation	20210702	3.55	3.67	3.31	3.49	590200	3.49	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20210702	8.27	8.27	7.91	7.95	88900	7.95	down	down	correct
AXGN.US	AxoGen Inc	20210702	21.7	21.7	21.34	21.46	92300	21.46	down	down	correct
AXLA.US	Axcella Health Inc	20210702	4	4.04	3.88	3.97	47100	3.97	down	down	correct
AXNX.US	Axonics Inc	20210702	65.27	66.09	64.38	65.46	264400	65.46	up	up	correct
AXON.US	Axon Enterprise Inc	20210702	174.79	178.17	173.66	177.79	266300	177.79	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210702	67.94	68.4	66	66.04	255600	66.04	down	down	correct
AXTI.US	AXT Inc	20210702	10.84	10.87	10.65	10.69	192800	10.69	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20210702	37.83	38.2	37.56	38.12	291693	37.2683	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20210702	9.74	9.74	9.16	9.16	5700	9.16	down	down	correct
AYRO.US	Ayro Inc	20210702	4.93	4.98	4.64	4.74	1378315	4.74	down	down	correct
AYTU.US	Aytu Biopharma Inc	20210702	5.14	5.14	4.86	4.95	1131500	4.95	down	down	correct
AZN.US	AstraZeneca PLC	20210702	60.26	60.875	60.065	60.79	5198428	60.3068	up	up	correct
AZPN.US	Aspen Technology Inc	20210702	141.24	143.6	141.24	142.99	267000	142.99	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20210702	0.8	0.83	0.7911	0.7999	76317	7.999	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210702	9.64	9.785	9.1	9.1	15000	9.1	down	down	correct
BAND.US	Bandwidth Inc	20210702	135.49	138.84	135.35	137.68	175200	137.68	up	up	correct
BANF.US	BancFirst Corporation	20210702	62.6	62.6	61.21	61.22	76080	60.5453	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210702	26.9	26.9	26.85	26.85	435	26.0013	down	down	correct
BANR.US	Banner Corporation	20210702	54.46	54.885	53.52	53.81	101474	53.015	down	down	correct
BANX.US	StoneCastle Financial Corp	20210702	22.3	22.6	21.95	21.95	8501	21.116	down	up	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20210702	3.51	3.52	3.23	3.28	98400	3.28	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20210702	30.22	30.34	30.2	30.34	1214	30.34	up	up	correct
BATRA.US	The Liberty Braves Group	20210702	28.26	28.3	27.91	28.09	38400	28.09	down	down	correct
BATRK.US	The Liberty Braves Group	20210702	27.77	27.995	27.5	27.6	87700	27.6	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210702	32.25	32.61	31.15	31.3	4290400	31.3	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210702	8.56	8.58	8.29	8.3	76200	8.3	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20210702	3.1	3.1	2.88	2.95	118300	2.95	down	down	correct
BBI.US	Brickell Biotech Inc	20210702	0.92	0.94	0.88	0.88	804300	0.88	down	down	correct
BBIG.US	Vinco Ventures Inc	20210702	4.03	4.06	3.779	3.93	6016800	3.93	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20210702	63.9	64.53	62.8	63.85	492000	63.85	down	down	correct
BBQ.US	BBQ Holdings Inc	20210702	17.86	18.42	17.5	18.16	31400	18.16	up	up	correct
BBSI.US	Barrett Business Services Inc	20210702	73.5	73.5	72.2	72.55	13547	71.976	down	down	correct
BCAB.US	BioAtla Inc	20210702	44.02	44.02	41.64	43.66	123300	43.66	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20210702	9.91	9.935	9.91	9.925	1600	9.925	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210702	1.902	1.902	1.58	1.695	4700	1.695	down	down	correct
BCBP.US	BCB Bancorp Inc	20210702	13.47	13.52	13.315	13.39	39911	13.111	down	up	incorrect
BCDA.US	BioCardia Inc	20210702	3.93	4.04	3.72	3.86	68900	3.86	down	down	correct
BCDAW.US	BioCardia Inc	20210702	1.68	1.7542	1.68	1.68	700	1.68
BCEL.US	Atreca Inc	20210702	8.68	9.17	8.41	8.95	1996700	8.95	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210702	3.81	3.85	3.69	3.73	151460	3.73	down	down	correct
BCML.US	BayCom Corp	20210702	18.13	18.25	17.79	17.9	28900	17.9	down	down	correct
BCOR.US	Blucora Inc	20210702	17.35	17.4	17.05	17.25	217700	17.25	down	down	correct
BCOV.US	Brightcove Inc	20210702	14.5	14.5	14.2	14.23	149300	14.23	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210702	11.3982	11.3982	11.3982	11.3982	0	11.3982
BCPC.US	Balchem Corporation	20210702	133.33	133.33	131.08	131.29	131251	130.7783	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210702	16.24	16.65	16.04	16.48	1640200	16.48	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20210702	4.9576	5.1	4.61	5	1510200	5	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20210702	1.87	1.89	1.62	1.65	170938	1.65	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20210702	31.01	31.97	29.8	31.93	97300	31.93	up	up	correct
BCYPU.US	Big Cypress Acquisition Corp	20210702	10.38	10.4	10.38	10.38	5400	10.38
BDREX.US	BDREX	20210702	6.33	6.33	6.33	6.33	0	3.8009
BDRWX.US	BDRWX	20210702	6.32	6.32	6.32	6.32	0	3.7716
BDSI.US	BioDelivery Sciences International Inc	20210702	3.66	3.71	3.59	3.7	433700	3.7	up	up	correct
BDSX.US	Biodesix Inc	20210702	12.84	12.904	12.01	12.16	88700	12.16	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210702	12.48	12.48	11.92	12.03	351532	12.03	down	down	correct
BEAM.US	Beam Therapeutics Inc	20210702	132.88	138.522	128.675	130.21	1136600	130.21	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210702	54.7	54.7	53.04	53.66	198000	53.66	down	down	correct
BEEM.US	Beam Global	20210702	36.005	37.01	33.456	34.36	259500	34.36	down	down	correct
BEEMW.US	Beam Global	20210702	28.8	29.3	28.8	28.8	565	28.8
BELFA.US	Bel Fuse Inc	20210702	14.25	14.7	14.25	14.6905	5546	14.5637	up	up	correct
BELFB.US	Bel Fuse Inc	20210702	14.59	14.63	14.22	14.34	50972	14.1849	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20210702	10	10	10	10	0	10
BENER.US	Benessere Capital Acquisition Corp	20210702	0.4	0.43	0.372	0.43	30500	0.43	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20210702	10.75	10.75	10.75	10.75	200	10.75
BENEW.US	Benessere Capital Acquisition Corp	20210702	0.599	0.6	0.599	0.6	1900	0.6	up	up	correct
BFC.US	Bank First Corporation	20210702	70.485	70.955	69.21	69.21	6704	68.4819	down	down	correct
BFI.US	BurgerFi International Inc	20210702	10.02	10.02	9.75	9.76	89000	9.76	down	down	correct
BFIIW.US	BurgerFi International LLC	20210702	2.1	2.29	2.1	2.274	13480	2.274	up	up	correct
BFIN.US	BankFinancial Corporation	20210702	11.6	11.68	11.51	11.55	44243	11.3461	down	down	correct
BFRA.US	Biofrontera AG	20210702	6.555	6.555	6.15	6.18	7600	6.18	down	down	correct
BFST.US	Business First Bancshares Inc	20210702	23.1	23.3787	22.99	23.16	68440	22.9488	up	up	correct
BGCP.US	BGC Partners Inc	20210702	5.76	5.775	5.655	5.73	1261733	5.7067	down	down	correct
BGFDX.US	BGFDX	20210702	24.26	24.26	24.26	24.26	0	24.26
BGFLX.US	BGFLX	20210702	24.23	24.23	24.23	24.23	0	24.23
BGFTX.US	BGFTX	20210702	24.19	24.19	24.19	24.19	0	24.19
BGFV.US	Big 5 Sporting Goods Corporation	20210702	26.91	26.9856	25.35	25.86	1130107	24.6581	down	down	correct
BGFVX.US	BGFVX	20210702	25.26	25.26	25.26	25.26	0	25.26
BGNE.US	BeiGene Ltd	20210702	349.43	349.43	336.5	339.26	70700	339.26	down	down	correct
BGRY.US	Berkshire Grey Inc	20210702	9.99	10	9.97	9.97	172100	9.97	down	up	incorrect
BGRYW.US	Berkshire Grey Inc	20210702	1.92	2.03	1.92	2.03	25000	2.03	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210702	0.939	1.04	0.902	0.955	4972500	0.955	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20210702	45.96	45.96	45.32	45.39	366300	45.39	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20210702	28.17	28.29	28.17	28.25	27313	27.4399	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20210702	27.29	27.39	27.271	27.34	18269	26.652	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20210702	28.89	28.96	28.77	28.92	21274	28.0625	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20210702	28.31	28.41	28.24	28.36	16017	27.5169	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210702	9.86	9.87	9.86	9.87	700	9.87	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210702	10.263	10.263	10.263	10.263	0	10.263
BHSEW.US	Bull Horn Holdings Corp	20210702	0.546	0.558	0.525	0.5342	17370	0.5342	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20210702	1.38	1.42	1.36	1.42	278700	1.42	up	down	incorrect
BIDU.US	Baidu Inc	20210702	200	200.68	196.25	196.7	3468500	196.7	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210702	65	65.67	63.53	65.08	798125	65.08	up	up	correct
BIIB.US	Biogen Inc	20210702	349.54	350.07	343.85	348.72	811800	348.72	down	down	correct
BILI.US	Bilibili Inc	20210702	119.026	122.425	117.28	119.58	2159000	119.58	up	up	correct
BIMI.US	BIMI International Medical Inc	20210702	1.3	1.31	1.25	1.29	191900	1.29	down	down	correct
BIOC.US	Biocept Inc	20210702	4.31	4.35	4.08	4.21	315200	4.21	down	down	correct
BIOL.US	BIOLASE Inc	20210702	0.7	0.71	0.67	0.68	1546600	0.68	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210702	10.04	10.1	10.03	10.1	31700	10.1	up	up	correct
BIOTW.US	Biotech Acquisition Company	20210702	0.81	0.84	0.6928	0.83	14250	0.83	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210702	14	14.4	13.92	14.1	28000	14.1	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210702	3.89	4.07	3.833	4.06	2048500	4.06	up	up	correct
BIVI.US	BioVie Inc	20210702	16.725	16.99	16.54	16.61	7200	16.61	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210702	48.97	48.97	47.59	48.01	122300	48.01	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210702	4	4	3.91	3.99	324461	3.8023	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210702	3.76	3.76	3.6547	3.7	48474	3.6112	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20210702	8.21	8.22	8.195	8.195	4202	7.8448	down	down	correct
BKNG.US	Booking Holdings Inc	20210702	2220.1299	2246.5901	2215.3	2238.8899	243300	2238.8899	up	down	incorrect
BKR.US	Baker Hughes Company	20210702	23.28	23.63	22.98	23.55	8048649	23.1824	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20210702	20.35	20.8765	20.32	20.33	846	19.9936	down	up	incorrect
BKYI.US	BIO	20210702	3.75	3.79	3.63	3.68	36300	3.68	down	down	correct
BL.US	BlackLine Inc	20210702	113.05	114.27	112.919	113.87	297700	113.87	up	up	correct
BLBD.US	Blue Bird Corporation	20210702	24.13	24.3	23.09	23.14	116000	23.14	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210702	2.9	2.9	2.9	2.9	100	2.9
BLCM.US	Bellicum Pharmaceuticals Inc	20210702	3.34	3.45	3.267	3.32	68000	3.32	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210702	7.25	7.25	7.05	7.1	34500	7.1	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210702	10.3	10.37	9.87	10.12	457300	10.12	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20210702	2.58	2.602	2.41	2.602	5535	2.602	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20210702	18.19	18.5	18.04	18.19	2795900	18.19
BLFS.US	BioLife Solutions Inc	20210702	44.91	45.34	44.42	45.22	138200	45.22	up	up	correct
BLI.US	Berkeley Lights Inc	20210702	47.3	47.41	44.648	45.34	598600	45.34	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210702	6.11	8.97	6.01	8.97	142105300	8.97	up	up	correct
BLKB.US	Blackbaud Inc	20210702	77.28	77.92	76.86	76.98	100600	76.98	down	down	correct
BLMN.US	Bloomin' Brands Inc	20210702	27.21	27.29	26.89	27.21	730800	27.21
BLNK.US	Blink Charging Co	20210702	39.75	40.2	37.235	37.38	1992100	37.38	down	down	correct
BLNKW.US	BLNKW	20210702	35.55	35.55	32.65	33.15	2870	33.15	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20210702	4.74	4.79	4.519	4.62	82200	4.62	down	down	correct
BLRX.US	BioLineRx Ltd	20210702	2.95	3.5	2.84	3.35	6940500	3.35	up	up	correct
BLSA.US	BCLS Acquisition Corp	20210702	10.533	10.75	10.52	10.64	7500	10.64	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20210702	9.69	9.69	9.68	9.69	3300	9.69
BLTSU.US	Bright Lights Acquisition Corp	20210702	10.08	10.08	10.08	10.08	0	10.08
BLTSW.US	Bright Lights Acquisition Corp	20210702	0.8201	0.8251	0.8201	0.8251	6335	0.8251	up	up	correct
BLU.US	BELLUS Health Inc	20210702	3.09	3.2	3.02	3.16	906200	3.16	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210702	9.94	9.94	9.94	9.94	0	9.8741
BLUE.US	bluebird bio Inc	20210702	32.3339	32.5438	31.3344	31.3544	862352	20.3073	down	down	correct
BMBL.US	Bumble Inc	20210702	57.4	57.63	55.37	55.4	1111600	55.4	down	down	correct
BMEA.US	Biomea Fusion Inc	20210702	15.57	15.64	14.86	15.2	70900	15.2	down	up	incorrect
BMRA.US	Biomerica Inc	20210702	4.21	4.21	3.9	3.9	202070	3.9	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20210702	32.27	32.35	32.0074	32.16	93395	31.7314	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210702	84.23	85.74	83.46	85.47	947400	85.47	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210702	42.33	42.33	41.33	41.35	41246	40.8111	down	down	correct
BNFT.US	Benefitfocus Inc	20210702	14.23	14.3	13.82	13.82	160400	13.82	down	down	correct
BNGO.US	Bionano Genomics Inc	20210702	6.85	6.98	6.63	6.72	10551500	6.72	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210702	3.6201	3.82	3.6	3.705	10328	3.705	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210702	27.34	28.23	27.07	27.83	212700	27.83	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210702	6.83	7.32	6.72	7.01	40500	7.01	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210702	4.22	4.22	3.96	4.05	96400	4.05	down	down	correct
BNTX.US	BioNTech SE	20210702	224.89	227	218.13	224	967600	224	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210702	14.94	15	14.52	14.56	63472	14.4944	down	up	incorrect
BOKF.US	BOK Financial Corporation	20210702	87.16	88.045	85.65	85.94	124190	85.025	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20210702	15.55	15.6	15.12	15.34	71074	15.34	down	down	correct
BOMN.US	Boston Omaha Corporation	20210702	31.5	31.717	30.31	30.6	103500	30.6	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20210702	7.39	8.15	7.22	8.05	199700	8.05	up	up	correct
BOOM.US	DMC Global Inc	20210702	57.34	59.74	56.81	59.21	253200	59.21	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210702	3.88	4.28	3.81	3.95	140100	3.95	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20210702	15.5	15.6	15.17	15.6	96667	15.4556	up	up	correct
BOXL.US	Boxlight Corporation	20210702	2.372	2.38	2.25	2.3	1399200	2.3	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20210702	87.85	88.05	85.595	86.03	743500	86.03	down	down	correct
BPOP.US	Popular Inc	20210702	75.97	76.12	75.25	75.51	363071	74.6151	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210702	26.8	27.3	26.396	27.15	3880	26.4979	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210702	26.97	27.48	26.97	27.27	7800	27.27	up	down	incorrect
BPRN.US	The Bank of Princeton	20210702	28.75	28.8715	28.5	28.69	10040	28.3496	down	down	correct
BPTH.US	Bio	20210702	6.65	6.65	6.36	6.53	160000	6.53	down	down	correct
BPTS.US	Biophytis SA	20210702	9.75	10.015	9.75	9.78	2400	9.78	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210702	19.04	19.14	18.97	19.03	3116500	18.8261	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210702	25.05	25.1	25	25.05	19800	24.3165
BPYPO.US	Brookfield Property Partners L.P	20210702	26.28	26.28	26.16	26.19	10600	25.3895	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210702	26.02	26.07	25.85	25.85	10300	25.0526	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210702	13.01	13.56	12.75	13.17	103638	13.17	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20210702	2.9	2.9	2.49	2.62	379700	2.62	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210702	10.02	10.08	10.02	10.08	900	10.08	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20210702	0.2537	0.2649	0.2507	0.2589	12338	0.2589	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210702	0.704	0.73	0.6902	0.72	52340	0.72	up	up	correct
BRID.US	Bridgford Foods Corporation	20210702	13.49	14.19	13.23	13.55	5900	13.55	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210702	9.963	9.97	9.937	9.962	6600	9.962	down	down	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20210702	1.09	1.09	1.06	1.069	8196	1.069	down	down	correct
BRKL.US	Brookline Bancorp Inc	20210702	15.01	15.01	14.7	14.73	236335	14.5052	down	down	correct
BRKR.US	Bruker Corporation	20210702	76.95	77.58	76.35	77.56	388038	77.4884	up	up	correct
BRKS.US	Brooks Automation Inc	20210702	94.94	94.94	91.4	91.71	643848	91.6025	down	up	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20210702	0.37	0.37	0.36	0.36	35015	0.36	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20210702	10.43	10.43	10.43	10.43	0	10.43
BRLIW.US	Brilliant Acquisition Corporation	20210702	0.55	0.5698	0.5399	0.5399	12593	0.5399	down	down	correct
BROG.US	Brooge Energy Limited	20210702	8.66	9.085	8.66	9.085	4400	9.085	up	up	correct
BROGW.US	Brooge Energy Limited	20210702	0.52	0.6999	0.52	0.65	1011	0.65	up	up	correct
BRP.US	BRP Group Inc	20210702	27.8	27.8	26.91	26.95	116300	26.95	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210702	9.76	9.81	9.76	9.81	1900	9.81	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210702	10.16	10.17	10.151	10.151	3500	10.151	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210702	1.315	1.315	1.2	1.2	1354	1.2	down	down	correct
BRQS.US	Borqs Technologies Inc	20210702	1.15	1.2	1.03	1.07	33894800	1.07	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210702	0.0058	0.0061	0.0055	0.0055	17504246	22	down	down	correct
BRY.US	Berry Corporation	20210702	6.93	6.93	6.74	6.74	126702	6.628	down	down	correct
BSBK.US	Bogota Financial Corp	20210702	10.24	10.24	10.13	10.15	2500	10.15	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20210702	27.29	27.32	26.01	26.4	136805	26.0485	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210702	7.25	7.25	7.25	7.25	0	7.25
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210702	10	10	9.95	9.95	15500	9.95	down	down	correct
BSGM.US	BioSig Technologies Inc	20210702	4.05	4.28	4.03	4.17	1348500	4.17	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20210702	9.95	9.95	9.77	9.77	3518	9.77	down	down	correct
BSKYU.US	Big Sky Growth Partners Inc	20210702	10.03	10.04	10.02	10.03	10500	10.03
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20210702	1.09	1.3	1.07	1.2	11225	1.2	up	up	correct
BSQR.US	BSQUARE Corporation	20210702	4.89	5.1	3.94	3.98	20135700	3.98	down	down	correct
BSRR.US	Sierra Bancorp	20210702	25.55	25.58	25.27	25.35	100544	24.8996	down	up	incorrect
BSVN.US	Bank7 Corp	20210702	17.51	18.14	17.51	17.9	15245	17.7129	up	up	correct
BSY.US	Bentley Systems Incorporated	20210702	63.84	64.91	63.7975	64.83	652448	64.7608	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20210702	28.63	28.985	27.27	27.97	590100	27.97	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210702	9.84	9.87	9.84	9.85	144900	9.85	up	up	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210702	10.28	10.28	10.28	10.28	200	10.28
BTAQW.US	Burgundy Technology Acquisition Corporation	20210702	0.97	0.97	0.94	0.96	115792	0.96	down	down	correct
BTB.US	Bit Brother Limited	20210702	1.97	2.07	1.95	2.04	125000	2.04	up	up	correct
BTBT.US	Bit Digital Inc	20210702	6.375	6.375	5.86	5.86	2100000	5.86	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20210702	0.615	0.639	0.615	0.6295	17541	6.295	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20210702	3.415	3.51	3.15	3.31	88800	3.31	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210702	10.07	10.14	10.045	10.09	56300	10.09	up	up	correct
BTRS.US	BTRS Holdings Inc	20210702	13.11	13.48	12.93	13.43	1836164	13.43	up	down	incorrect
BTRSW.US	BTRS Holdings Inc	20210702	4.2	4.33	4.01	4.33	3900	4.33	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210702	9.93	9.93	9.92	9.93	27524	9.93
BTWN.US	Bridgetown Holdings Limited	20210702	10.1376	10.22	10.12	10.16	575386	10.16	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210702	10.86	10.91	10.84	10.89	14400	10.89	up	down	incorrect
BTWNW.US	Bridgetown Holdings Limited	20210702	2.1	2.2	2.05	2.08	111500	2.08	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210702	17.24	17.25	15.95	16.86	1775900	16.86	down	down	correct
BUSE.US	First Busey Corporation	20210702	25.1	25.15	24.66	24.71	107605	24.2549	down	down	correct
BVS.US	Bioventus Inc	20210702	17.2	17.28	16.415	16.51	112500	16.51	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210702	2.94	2.943	2.8	2.8	69200	2.8	down	down	correct
BWAC.US	Better World Acquisition Corp	20210702	9.985	10	9.98	9.99	5300	9.99	up	up	correct
BWACU.US	Better World Acquisition Corp	20210702	10.89	10.89	10.89	10.89	0	10.89
BWACW.US	Better World Acquisition Corp	20210702	1	1.0199	0.965	0.99	25307	0.99	down	down	correct
BWAY.US	BrainsWay Ltd	20210702	10.18	10.23	10.12	10.13	24600	10.13	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210702	16.19	16.24	16.07	16.1	38400	16.1	down	down	correct
BWEN.US	Broadwind Inc	20210702	4.56	4.58	4.32	4.43	145200	4.43	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20210702	27.78	27.78	27.48	27.55	25524	27.2332	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20210702	14	14.1	13.84	13.845	8700	13.845	down	up	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210702	48.05	48.05	46.46	46.88	22300	45.6137	down	up	incorrect
BXRX.US	Baudax Bio Inc	20210702	0.769	0.7692	0.73	0.765	2703641	0.765	down	down	correct
BYFC.US	Broadway Financial Corporation	20210702	2.72	2.78	2.69	2.71	204300	2.71	down	down	correct
BYND.US	Beyond Meat Inc	20210702	152.932	153.7	149.85	150.81	1365420	150.81	down	down	correct
BYRN.US	Byrna Technologies Inc	20210702	21.54	21.55	20.86	20.93	112600	20.93	down	up	incorrect
BYSI.US	BeyondSpring Inc	20210702	10.75	10.88	10.53	10.56	196200	10.56	down	down	correct
BYTS.US	BYTE Acquisition Corp	20210702	9.65	9.65	9.65	9.65	0	9.65
BYTSU.US	BYTE Acquisition Corp	20210702	10.16	10.16	10.16	10.16	0	10.16
BYTSW.US	BYTE Acquisition Corp	20210702	1	1	1	1	225	1
BZ.US	Kanzhun Ltd ADR	20210702	37.29	37.78	36.31	36.31	1084500	36.31	down	down	correct
BZUN.US	Baozun Inc	20210702	35.35	35.77	33.99	34.5	438300	34.5	down	down	correct
CAAS.US	China Automotive Systems Inc	20210702	5.01	5.03	4.8	5.01	78700	5.01
CABA.US	Cabaletta Bio Inc	20210702	8.31	8.53	8.06	8.43	51400	8.43	up	up	correct
CAC.US	Camden National Corporation	20210702	47.94	47.94	47.28	47.29	37994	46.5692	down	down	correct
CACC.US	Credit Acceptance Corporation	20210702	456.52	458.1	450.92	453.21	113400	453.21	down	down	correct
CADCX.US	CADCX	20210702	25.46	25.46	25.46	25.46	0	24.9954
CADE.US	PA	20210702	26.68	26.73	26.58	26.58	6273	25.9131	down	down	correct
CADEX.US	CADEX	20210702	25.54	25.54	25.54	25.54	0	25.0753
CADFX.US	CION Ares Diversified Credit Fund W	20210702	25.76	25.76	25.76	25.76	0	25.296
CADSX.US	CADSX	20210702	25.62	25.62	25.62	25.62	0	25.1557
CADUX.US	CADUX	20210702	25.72	25.72	25.72	25.72	0	25.2559
CADWX.US	CADWX	20210702	25.59	25.59	25.59	25.59	0	25.1259
CAKE.US	The Cheesecake Factory Incorporated	20210702	54.02	54.02	53.2	53.33	468100	53.33	down	down	correct
CALA.US	Calithera Biosciences Inc	20210702	2.08	2.09	1.98	2.04	495800	2.04	down	down	correct
CALB.US	California BanCorp	20210702	18.41	19.18	18.19	18.61	16500	18.61	up	up	correct
CALM.US	Cal	20210702	35.93	35.97	35.53	35.74	197284	35.74	down	up	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20210702	30.21	30.48	30.04	30.2	11200	30.2	down	up	incorrect
CAMP.US	CalAmp Corp	20210702	12.88	12.88	12.58	12.64	150800	12.64	down	down	correct
CAMT.US	Camtek Ltd	20210702	36.85	36.98	35.6	36.07	136300	36.07	down	up	incorrect
CAN.US	Canaan Inc	20210702	7.55	7.66	7.25	7.32	4279800	7.32	down	down	correct
CANO.US	WT	20210702	3.79	3.88	3.62	3.7	97251	3.7	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210702	5.05	5.07	4.87	4.98	162200	4.98	down	down	correct
CAR.US	Avis Budget Group Inc	20210702	81.41	81.45	78.84	78.94	871900	78.94	down	down	correct
CARA.US	Cara Therapeutics Inc	20210702	14.56	14.56	13.94	14.38	297700	14.38	down	down	correct
CARE.US	Carter Bankshares Inc	20210702	12.72	12.84	12.5	12.73	52800	12.73	up	up	correct
CARG.US	CarGurus Inc	20210702	26.4	26.52	25.25	25.44	929100	25.44	down	down	correct
CARV.US	Carver Bancorp Inc	20210702	11.08	11.38	10.15	10.6	550900	10.6	down	down	correct
CASA.US	Casa Systems Inc	20210702	8.85	8.87	8.62	8.65	123600	8.65	down	down	correct
CASH.US	Meta Financial Group Inc	20210702	51.57	51.57	50.86	51.04	99184	50.9436	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210702	1.52	1.52	1.47	1.5	620900	1.5	down	down	correct
CASS.US	Cass Information Systems Inc	20210702	41.1	41.52	40.85	41	23805	40.4738	down	down	correct
CASY.US	Casey's General Stores Inc	20210702	195.11	196.01	194.12	195.1	137942	194.403	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210702	2.15	2.15	2.04	2.08	264172	12.48	down	down	correct
CATC.US	Cambridge Bancorp	20210702	85.24	85.24	83.86	83.86	6259	82.7214	down	up	incorrect
CATY.US	Cathay General Bancorp	20210702	39.37	39.54	38.8	38.89	179559	38.5836	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210702	17.87	18.16	17.84	17.95	14354	17.7523	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20210702	4.41	4.4472	4.24	4.28	952824	4.28	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210702	4.44	4.44	4.23	4.34	588500	4.34	down	down	correct
CBFV.US	CB Financial Services Inc	20210702	22.455	22.5	22.341	22.38	13218	21.9235	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210702	4.35	4.42	4.22	4.34	178300	4.34	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210702	5.7	5.87	5.64	5.81	69100	5.81	up	up	correct
CBNK.US	Capital Bancorp Inc	20210702	20.72	20.74	20.14	20.26	27152	20.1785	down	down	correct
CBOE.US	Cboe Global Markets Inc	20210702	120.9	120.9	117.24	118	495089	117.5483	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210702	149.52	150.16	148.84	149.49	197899	147.0237	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210702	75.11	75.21	74.5	75.06	348409	70.9398	down	down	correct
CBTX.US	CBTX Inc	20210702	26.695	27.13	26.49	26.73	17204	26.6005	up	down	incorrect
CCAC.US	WT	20210702	1.14	1.177	1.1	1.1	87374	1.1	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20210702	18.83	18.86	18.71	18.83	42000	17.9625
CCB.US	Coastal Financial Corporation	20210702	28.81	29.53	28.64	28.9	20300	28.9	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210702	26.1	26.1	25.47	25.58	53074	25.253	down	down	correct
CCCC.US	C4 Therapeutics Inc	20210702	38.95	40	38.06	39.72	281300	39.72	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20210702	31.35	31.49	31.25	31.41	56731	30.083	up	up	correct
CCEL.US	Cryo	20210702	9.01	9.5	9.01	9.5	5800	9.5	up	up	correct
CCEP.US	Coca	20210702	59.64	60.05	59.24	59.46	864797	57.726	down	up	incorrect
CCLFX.US	CCLFX	20210702	10.6	10.6	10.6	10.6	0	10.2341
CCLP.US	CSI Compressco LP	20210702	1.9	1.93	1.86	1.89	86341	1.878	down	down	correct
CCMP.US	CMC Materials Inc	20210702	149.54	149.54	145.04	146	267225	145.0828	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210702	2.04	2.1	1.96	2	109000	2	down	down	correct
CCNE.US	CNB Financial Corporation	20210702	23.23	23.62	23.21	23.54	58109	23.2229	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20210702	27.484	27.484	27.484	27.484	0	26.6308
CCOI.US	Cogent Communications Holdings Inc	20210702	76.84	76.84	75.61	75.85	184966	74.2135	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20210702	16.44	16.47	15.57	15.79	374300	15.79	down	down	correct
CCXI.US	ChemoCentryx Inc	20210702	13.24	13.49	12.71	13.18	2259600	13.18	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20210702	14.57	14.75	13.92	14.69	618892	14.69	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210702	18.25	18.423	17.57	18.13	126300	18.13	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20210702	7.16	7.2	6.84	6.88	5523900	6.88	down	down	correct
CDK.US	CDK Global Inc	20210702	50.09	50.31	49.785	49.92	523408	49.5513	down	down	correct
CDLX.US	Cardlytics Inc	20210702	129.82	130.82	122.21	122.64	248800	122.64	down	down	correct
CDMO.US	Avid Bioservices Inc	20210702	26.99	27.02	26.12	26.15	556500	26.15	down	down	correct
CDNA.US	CareDx Inc	20210702	92	92.55	89.7	89.99	310500	89.99	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210702	137.48	138.44	137.32	137.94	715200	137.94	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20210702	2.05	2.05	1.96	2.02	186500	2.02	down	down	correct
CDW.US	CDW Corporation	20210702	176.52	177.684	176.12	176.89	409752	176.0808	up	up	correct
CDXC.US	ChromaDex Corporation	20210702	9.88	9.94	9.28	9.41	308100	9.41	down	up	incorrect
CDXS.US	Codexis Inc	20210702	22.75	22.79	21.95	22.1	180900	22.1	down	down	correct
CDZI.US	Cadiz Inc	20210702	14.51	14.63	14.45	14.48	418400	14.48	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20210702	24.95	24.97	24.85	24.96	99500	24.3313	up	up	correct
CECE.US	CECO Environmental Corp	20210702	7.26	7.41	7.12	7.36	71200	7.36	up	down	incorrect
CEDAX.US	CEDAX	20210702	28.35	28.35	28.35	28.35	0	27.8477
CEDIX.US	Destra International & Event	20210702	28.35	28.35	28.35	28.35	0	20.68
CEDLX.US	CEDLX	20210702	28.33	28.33	28.33	28.33	0	27.8446
CEDTX.US	CEDTX	20210702	28.29	28.29	28.29	28.29	0	27.8207
CELC.US	Celcuity Inc	20210702	24.23	24.7	23.54	24.3	69000	24.3	up	up	correct
CELH.US	Celsius Holdings Inc	20210702	72.89	73.9	70.56	72.36	732900	72.36	down	down	correct
CELU.US	Celularity Inc	20210702	10.17	10.198	10.17	10.19	173000	10.19	up	down	incorrect
CEMI.US	Chembio Diagnostics Inc	20210702	2.96	2.96	2.83	2.9	334400	2.9	down	down	correct
CENT.US	Central Garden & Pet Company	20210702	52.28	52.69	51.26	51.39	53100	51.39	down	down	correct
CENTA.US	Central Garden & Pet Company	20210702	47.64	47.64	46.77	47.04	178400	47.04	down	up	incorrect
CENX.US	Century Aluminum Company	20210702	12.76	13.25	12.45	13.19	1365200	13.19	up	up	correct
CERC.US	Cerecor Inc	20210702	3.43	3.43	3.238	3.31	314800	3.31	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210702	25.3	25.52	22.505	23.13	7747977	23.13	down	down	correct
CERN.US	Cerner Corporation	20210702	78.61	79.585	78.455	79.46	4650515	78.9881	up	up	correct
CERS.US	Cerus Corporation	20210702	6.12	6.12	5.61	5.61	1935900	5.61	down	down	correct
CERT.US	Certara Inc	20210702	27.82	28.69	26.545	27.26	260200	27.26	down	down	correct
CETX.US	Cemtrex Inc	20210702	1.43	1.43	1.39	1.43	239800	1.43
CETXP.US	Cemtrex Inc	20210702	2.4182	2.4182	2.4182	2.4182	200	2.303
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210702	0.101	0.1244	0.101	0.1162	10159	0.1162	up	up	correct
CEVA.US	CEVA Inc	20210702	47.61	47.7	46.35	46.62	123100	46.62	down	down	correct
CFAC.US	CF Finance Acquisition Corp. III	20210702	10.01	10.05	10.01	10.02	42064	10.02	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20210702	14.18	14.61	13.85	14.02	79100	14.02	down	down	correct
CFBK.US	CF Bankshares Inc	20210702	19.1	19.71	19.01	19.38	5074	19.311	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20210702	9.75	9.85	9.75	9.84	44600	9.84	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20210702	10.1	10.1	10.1	10.1	0	10.1
CFFEW.US	CF Acquisition Corp. VIII	20210702	1.11	1.11	1.11	1.11	2537	1.11
CFFI.US	C&F Financial Corporation	20210702	52.3936	53.64	52.12	53.02	15548	52.1983	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210702	11.8	11.82	11.63	11.64	285973	11.4728	down	up	incorrect
CFFVU.US	CF Acquisition Corp. V	20210702	10.05	10.12	10.05	10.12	600	10.12	up	up	correct
CFFVW.US	CF Acquisition Corp. V	20210702	1.1	1.11	1.1	1.1	125650	1.1
CFIV.US	CF Acquisition Corp. IV	20210702	9.7	9.77	9.69	9.77	421200	9.77	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210702	10.02	10.1	10.02	10.09	231200	10.09	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210702	1.07	1.12	0.98	1.08	136500	1.08	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20210702	45.07	45.4	43.25	43.5	983000	43.5	down	down	correct
CFMS.US	Conformis Inc	20210702	1.12	1.13	1.03	1.04	1151900	1.04	down	down	correct
CFRX.US	ContraFect Corporation	20210702	4.43	4.49	4.275	4.35	198500	4.35	down	down	correct
CFV.US	CF Acquisition Corp. V	20210702	9.78	9.78	9.715	9.715	3300	9.715	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20210702	9.74	9.755	9.72	9.72	8700	9.72	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20210702	9.99	9.99	9.99	9.99	2000	9.99
CFVIW.US	CF Acquisition Corp. VI	20210702	1.1	1.16	1.09	1.16	6762	1.16	up	up	correct
CG.US	The Carlyle Group Inc	20210702	46.76	46.929	46.17	46.79	990522	46.3508	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210702	25.43	25.54	25.41	25.51	61000	24.9259	up	up	correct
CGBD.US	TCG BDC Inc	20210702	13.25	13.35	13.21	13.33	137106	12.6003	up	up	correct
CGC.US	Canopy Growth Corporation	20210702	23.94	24.14	23.2	23.28	2069800	23.28	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210702	24.58	24.58	24.58	24.58	0	24.58
CGEM.US	Cullinan Oncology Inc	20210702	26.88	27.27	25.8	25.85	154200	25.85	down	down	correct
CGEN.US	Compugen Ltd	20210702	7.97	8.17	7.74	8.02	797000	8.02	up	up	correct
CGNT.US	Cognyte Software Ltd	20210702	24.1	24.3	23.49	23.59	271866	23.59	down	down	correct
CGNX.US	Cognex Corporation	20210702	84.66	84.925	84.21	84.6	551423	84.4721	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210702	16.29	16.3603	16	16.29	9862	15.5939
CGRN.US	Capstone Green Energy Corporation	20210702	5.56	5.62	5.35	5.5	172500	5.5	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20210702	6.01	6.17	5.81	6.11	259700	6.11	up	up	correct
CHCO.US	City Holding Company	20210702	75.81	75.85	74.71	75.07	50339	73.9185	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210702	199.94	201.53	198	201.04	142747	200.4237	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20210702	31.4	31.52	30.86	31.07	274300	31.07	down	down	correct
CHEK.US	Check	20210702	1.211	1.23	1.16	1.2	5008000	1.2	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210702	15.37	15.45	15.32	15.43	109271	14.7829	up	down	incorrect
CHK.US	Chesapeake Energy Corporation	20210702	54.01	54.92	53.5	54.59	755895	53.8461	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210702	22	22.315	21.8	21.9	92600	21.9	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20210702	28.92	29.64	28.92	29.64	5900	29.64	up	down	incorrect
CHKEZ.US	Chesapeake Energy Corporation	20210702	25.53	25.7	24.87	25.08	60800	25.08	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20210702	117.27	117.29	116.52	116.94	739200	116.94	down	down	correct
CHMG.US	Chemung Financial Corporation	20210702	44.895	44.895	43.9	44.3	17813	43.7023	down	down	correct
CHNG.US	Change Healthcare Inc	20210702	23.01	23.07	22.87	22.92	938200	22.92	down	down	correct
CHNGU.US	Change Healthcare Inc	20210702	76.3	76.3	76.3	76.3	800	74.6858
CHNR.US	China Natural Resources Inc	20210702	1.5	1.64	1.5	1.57	70700	1.57	up	up	correct
CHPM.US	CHP Merger Corp	20210702	10	10	10	10	2100	10
CHPMU.US	CHP Merger Corp	20210702	10.55	10.55	10.55	10.55	0	10.55
CHPMW.US	CHP Merger Corp	20210702	0.8501	0.8801	0.85	0.8801	3904	0.8801	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20210702	14.22	14.22	13.72	13.73	388700	13.73	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210702	94.25	94.65	93.54	93.78	758440	92.7339	down	down	correct
CHSCL.US	CHS Inc	20210702	29.2	29.42	29.15	29.42	13146	28.4933	up	up	correct
CHSCM.US	CHS Inc	20210702	28.4	28.44	28.2163	28.44	14177	27.5934	up	up	correct
CHSCN.US	CHS Inc	20210702	28.6	28.8228	28.465	28.82	16348	27.9119	up	up	correct
CHSCO.US	CHS Inc	20210702	28.5	28.71	28.47	28.65	17694	27.6739	up	up	correct
CHSCP.US	CHS Inc	20210702	29.9	30.15	29.9	30.15	14264	29.1824	up	up	correct
CHTR.US	Charter Communications Inc	20210702	725.56	733.62	723.71	731.92	509900	731.92	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210702	37.65	38.08	36.89	36.99	57700	36.99	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210702	11.05	11.0599	10.86	11.05	109683	10.5397
CHX.US	ChampionX Corporation	20210702	26.25	26.25	25.33	25.37	958800	25.37	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20210702	16.4	16.47	16.39	16.44	123129	15.7482	up	down	incorrect
CIDM.US	Cinedigm Corp	20210702	1.29	1.29	1.22	1.23	5408500	1.23	down	down	correct
CIGI.US	Colliers International Group Inc	20210702	113.5	113.7	111.73	113.41	23720	113.2944	down	down	correct
CIH.US	China Index Holdings Limited	20210702	1.93	1.97	1.89	1.92	44600	1.92	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210702	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210702	117.79	117.97	116.895	117.84	293733	116.5707	up	up	correct
CIVB.US	Civista Bancshares Inc	20210702	22.11	22.92	22.11	22.64	47094	22.3775	up	up	correct
CIZN.US	Citizens Holding Company	20210702	18.63	18.63	18.36	18.44	2196	17.9538	down	up	incorrect
CJJD.US	China Jo	20210702	0.94	0.96	0.94	0.94	84300	0.94
CKPT.US	Checkpoint Therapeutics Inc	20210702	2.97	3.05	2.875	3.04	673700	3.04	up	up	correct
CLAR.US	Clarus Corporation	20210702	27	27.07	26.17	26.82	316449	26.774	down	down	correct
CLBK.US	Columbia Financial Inc	20210702	17.45	17.46	17.12	17.15	160300	17.15	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20210702	1.59	1.59	1.5	1.53	859300	1.53	down	down	correct
CLBT.US	Cellebrite DI	20210702	9.93	9.94	9.93	9.93	235100	9.93
CLDX.US	Celldex Therapeutics Inc	20210702	34.42	34.81	33.25	33.85	532900	33.85	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20210702	2.99	3.035	2.76	2.77	487500	2.77	down	down	correct
CLFD.US	Clearfield Inc	20210702	38.3	38.31	37.44	37.56	54400	37.56	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210702	21.37	21.37	20.25	21.14	50900	21.14	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20210702	4.92	4.95	4.75	4.86	57400	4.86	down	up	incorrect
CLLS.US	Cellectis S.A	20210702	16.01	16.19	15.05	15.16	212200	15.16	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210702	7.25	7.25	7.07	7.07	89800	7.07	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210702	10.29	10.35	9.86	10	9116100	10	down	up	incorrect
CLNN.US	Clene Inc	20210702	11.34	11.34	10.87	10.87	73200	10.87	down	down	correct
CLNNW.US	Clene Inc	20210702	1.4286	1.43	1.35	1.3534	6862	1.3534	down	down	correct
CLOV.US	Clover Health Investments Corp	20210702	12.1636	12.2	11.3	11.71	30911901	11.71	down	down	correct
CLPS.US	CLPS Incorporation	20210702	4.24	4.28	4.12	4.16	71400	4.16	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20210702	18.51	18.69	17.67	18.18	343100	18.18	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20210702	1.22	1.31	1.17	1.24	2516000	1.24	up	up	correct
CLRM.US	Clarim Acquisition Corp	20210702	9.69	9.7	9.66	9.7	3300	9.7	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20210702	9.9	9.94	9.9	9.94	4800	9.94	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210702	0.9001	0.9001	0.8601	0.865	4308	0.865	down	down	correct
CLRO.US	ClearOne Inc	20210702	2.47	2.47	2.31	2.35	92100	2.35	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210702	4.85	5.49	4.69	5.38	2516500	5.38	up	down	incorrect
CLSK.US	CleanSpark Inc	20210702	16.25	17.53	15.84	16.46	1988900	16.46	up	up	correct
CLSN.US	Celsion Corporation	20210702	1.25	1.25	1.18	1.21	1009800	1.21	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20210702	10.15	10.15	9.9	9.97	68900	9.97	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20210702	2	2.13	1.98	1.98	44600	1.98	down	down	correct
CLVS.US	Clovis Oncology Inc	20210702	5.79	5.83	5.57	5.69	5415400	5.69	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210702	3.4	3.4	3.33	3.37	12500	3.37	down	down	correct
CLXT.US	Calyxt Inc	20210702	4.15	4.18	3.93	3.95	175100	3.95	down	up	incorrect
CMAX.US	CareMax Inc	20210702	12.33	12.86	12.33	12.75	164400	12.75	up	up	correct
CMAXW.US	CareMax Inc	20210702	4.95	4.97	4.8976	4.8976	9093	4.8976	down	down	correct
CMBM.US	Cambium Networks Corporation	20210702	48.54	48.54	46.4	47.14	183300	47.14	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210702	48.4	48.4	47.67	47.98	83253	47.858	down	up	incorrect
CMCSA.US	Comcast Corporation	20210702	58	58.53	57.83	58.42	10668610	57.9139	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210702	8.95	9.13	8.87	9.06	65818	8.868	up	up	correct
CME.US	CME Group Inc	20210702	214.81	215.56	212.725	213.52	733661	208.6985	down	up	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210702	14.26	14.5	14.26	14.49	251200	14.49	up	down	incorrect
CMII.US	CM Life Sciences II Inc	20210702	12.57	12.57	12.272	12.525	1600	12.525	down	down	correct
CMLS.US	Cumulus Media Inc	20210702	14.39	14.405	14.06	14.06	146700	14.06	down	up	incorrect
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210702	10.3	10.38	10.274	10.37	13800	10.37	up	up	correct
CMLTU.US	CM Life Sciences III Inc	20210702	10.96	10.97	10.88	10.97	10600	10.97	up	up	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210702	2.73	2.87	2.73	2.84	3713	2.84	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20210702	18.605	19.7	18.25	18.83	210800	18.83	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210702	5.86	5.91	5.84	5.86	23300	5.86
CMPR.US	Cimpress plc	20210702	109.32	110.5425	107.81	109.05	54955	109.05	down	down	correct
CMPS.US	COMPASS Pathways plc	20210702	37.26	37.72	36.16	37.27	207058	37.27	up	down	incorrect
CMRX.US	Chimerix Inc	20210702	8.72	8.72	8.2	8.33	386285	8.33	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210702	25.75	25.76	25.1	25.65	139918	25.4228	down	down	correct
CNBKA.US	Century Bancorp Inc	20210702	114.3	114.49	114.12	114.12	7516	113.7624	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210702	4.11	4.2	4.03	4.15	280600	4.15	up	up	correct
CNDT.US	Conduent Incorporated	20210702	7.38	7.38	7.13	7.23	1097400	7.23	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20210702	2.12	2.18	1.88	1.94	1849900	1.94	down	down	correct
CNEY.US	CN Energy Group. Inc	20210702	6.16	6.5	6.15	6.49	67700	6.49	up	up	correct
CNFR.US	Conifer Holdings Inc	20210702	2.76	2.89	2.75	2.88	11100	2.88	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210702	25.1	25.1	25.1	25.1	104	24.2594
CNNB.US	Cincinnati Bancorp Inc	20210702	14.04	14.04	14.04	14.04	0	14.04
CNOB.US	ConnectOne Bancorp Inc	20210702	26.22	26.23	25.7	25.72	96631	25.5278	down	down	correct
CNRLX.US	CNRLX	20210702	11.6	11.6	11.6	11.6	0	11.6
CNROX.US	CNROX	20210702	10.71	10.71	10.71	10.71	0	10.3881
CNSL.US	Consolidated Communications Holdings Inc	20210702	8.9	8.95	8.77	8.88	431700	8.88	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20210702	1.92	1.935	1.774	1.82	839600	1.82	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210702	22.55	22.87	21.48	22.12	104600	22.12	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210702	20.26	20.451	18.8001	19.71	103659	19.71	down	down	correct
CNTG.US	Centogene N.V	20210702	10.76	10.92	10.6	10.9	46700	10.9	up	up	correct
CNTY.US	Century Casinos Inc	20210702	13.5	13.5	13.02	13.05	143900	13.05	down	down	correct
CNXC.US	Concentrix Corporation	20210702	160.02	164.37	159.61	164.25	368600	164.0272	up	down	incorrect
CNXN.US	PC Connection Inc	20210702	46.41	46.41	45.355	45.57	15853	44.6525	down	down	correct
COCP.US	Cocrystal Pharma Inc	20210702	1.25	1.26	1.18	1.2	2349300	1.2	down	down	correct
CODA.US	Coda Octopus Group Inc	20210702	8.9248	8.9248	8.6526	8.8	3800	8.8	down	up	incorrect
CODX.US	Co	20210702	8.36	8.39	8.045	8.21	319100	8.21	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20210702	25.27	25.76	25.02	25.02	11824	24.5273	down	down	correct
COGT.US	Cogent Biosciences Inc	20210702	8.03	8.28	7.81	7.91	124385	7.91	down	down	correct
COHR.US	Coherent Inc	20210702	263.62	264.99	261.25	261.78	187600	261.78	down	down	correct
COHU.US	Cohu Inc	20210702	36.5	36.5886	35.56	36.22	353692	36.22	down	down	correct
COIN.US	Coinbase Global Inc	20210702	242	246.8004	238.88	240.72	2328028	240.72	down	up	incorrect
COKE.US	Coca	20210702	396	397.99	393.01	393.39	25365	392.9027	down	down	correct
COLB.US	Columbia Banking System Inc	20210702	38.3	38.53	37.48	37.51	222619	36.9449	down	down	correct
COLI.US	Colicity Inc	20210702	9.74	9.79	9.73	9.78	14900	9.78	up	up	correct
COLIU.US	Colicity Inc	20210702	10.035	10.09	10.035	10.09	5300	10.09	up	up	correct
COLIW.US	Colicity Inc	20210702	1.448	1.5	1.38	1.42	5410	1.42	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210702	23.28	24.22	23.18	23.3	147200	23.3	up	up	correct
COLM.US	Columbia Sportswear Company	20210702	100.15	101.36	99.675	101.3	293854	100.7965	up	up	correct
COMM.US	CommScope Holding Company Inc	20210702	21.87	21.94	21.41	21.48	1135400	21.48	down	down	correct
COMS.US	COMSovereign Holding Corp	20210702	2.36	2.38	2.26	2.35	650100	2.35	down	down	correct
COMSW.US	COMSovereign Holding Corp	20210702	1.19	1.195	1.19	1.19	2080	1.19
CONE.US	CyrusOne Inc	20210702	70.51	71.42	70.51	71.2	565230	70.7312	up	up	correct
CONN.US	Conn's Inc	20210702	26.09	26.1	25.31	25.77	211400	25.77	down	down	correct
CONX.US	CONX Corp	20210702	9.88	9.88	9.847	9.88	166000	9.88
CONXU.US	CONX Corp	20210702	10.21	10.21	10.21	10.21	141300	10.21
CONXW.US	CONX Corp	20210702	1.355	1.37	1.34	1.34	5404	1.34	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20210702	10.15	10.15	10.09	10.09	4800	10.09	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210702	1.22	1.251	1.22	1.251	10100	1.251	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20210702	33.15	33.24	32.8	32.88	329800	32.88	down	down	correct
CORE.US	Core	20210702	44.78	44.78	44.22	44.32	223859	44.1869	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210702	22.28	22.46	22.11	22.31	280200	22.31	up	up	correct
COST.US	Costco Wholesale Corporation	20210702	396.21	400.77	396.1136	398.94	1677408	397.5504	up	up	correct
COUP.US	Coupa Software Incorporated	20210702	263.7	266.5	262.96	265.04	474200	265.04	up	up	correct
COVA.US	COVA Acquisition Corp	20210702	9.66	9.7	9.66	9.69	21000	9.69	up	up	correct
COVAU.US	COVA Acquisition Corp	20210702	10.09	10.15	10.09	10.091	7200	10.091	up	up	correct
COVAW.US	COVA Acquisition Corp	20210702	0.95	1	0.9499	0.95	189609	0.95
COWN.US	Cowen Inc	20210702	41.5	42.2	41.14	41.97	439104	41.7402	up	up	correct
COWNL.US	Cowen Group Inc	20210702	27.5961	27.5961	27.2521	27.59	1805	26.6196	down	down	correct
CPARU.US	Catalyst Partners Acquisition Corp	20210702	10.03	10.1	10.03	10.1	6900	10.1	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20210702	14.65	14.65	14.65	14.65	0	14.65
CPIX.US	Cumberland Pharmaceuticals Inc	20210702	2.89	3	2.85	2.98	27200	2.98	up	up	correct
CPLP.US	Capital Product Partners L.P	20210702	12.34	12.36	12.12	12.25	40611	12.0583	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20210702	69.7	70.75	46.02	53.4	2464432	53.4	down	down	correct
CPRDX.US	CPRDX	20210702	10.81	10.81	10.81	10.81	0	10.5891
CPREX.US	CPREX	20210702	10.82	10.82	10.82	10.82	0	10.5902
CPRSX.US	CPRSX	20210702	10.82	10.82	10.82	10.82	0	10.6277
CPRT.US	Copart Inc	20210702	134.75	135.97	134.32	135.24	765000	135.24	up	up	correct
CPRTX.US	CPRTX	20210702	10.81	10.81	10.81	10.81	0	10.6148
CPRX.US	Catalyst Pharmaceuticals Inc	20210702	5.72	5.83	5.63	5.65	641600	5.65	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20210702	8.68	8.73	7.85	8.02	682100	8.02	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20210702	33.24	33.24	32.34	32.81	60600	32.81	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20210702	4.45	4.57	4.44	4.44	14000	4.44	down	down	correct
CPTAL.US	Capitala Finance Corp	20210702	25.23	25.25	25.23	25.23	1922	24.4935
CPUH.US	UN	20210702	10.13	10.21	10.13	10.2	42393	10.2	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210702	20.88	21.027	20.82	20.88	42800	19.8899
CRAI.US	CRA International Inc	20210702	87.16	87.16	84.905	85.45	26841	84.941	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210702	1.8	1.83	1.76	1.79	947600	1.79	down	down	correct
CRCT.US	Cricut Inc	20210702	41.19	41.4	33.4	35.08	2092600	35.08	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20210702	6.65	6.68	6.19	6.51	530200	6.51	down	down	correct
CRDFX.US	CRDFX	20210702	24.58	24.58	24.58	24.58	0	24.58
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210702	24.58	24.58	24.58	24.58	0	24.1797
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210702	3	3.03	2.93	3.03	80034	3.03	up	up	correct
CRDLX.US	CRDLX	20210702	24.57	24.57	24.57	24.57	0	24.57
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210702	24.57	24.57	24.57	24.57	0	24.57
CREDX.US	CREDX	20210702	10.51	10.51	10.51	10.51	0	10.1974
CREG.US	China Recycling Energy Corporation	20210702	9	9.1	8.56	9	45500	9
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20210702	0.38	0.385	0.338	0.35	124228	0.35	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210702	6.19	6.6	6.08	6.53	220400	6.53	up	down	incorrect
CREX.US	Creative Realities Inc	20210702	2.3	2.4	2.18	2.28	349500	2.28	down	up	incorrect
CRIS.US	Curis Inc	20210702	8.05	8.05	7.5	7.67	2620000	7.67	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20210702	4.41	4.62	4.28	4.34	134300	4.34	down	down	correct
CRMD.US	CorMedix Inc	20210702	7.05	7.06	6.82	6.94	193100	6.94	down	down	correct
CRMT.US	America's Car	20210702	144	144.93	142.34	144.37	36700	144.37	up	up	correct
CRNC.US	Cerence Inc	20210702	122.06	127.8	119.16	123.74	3623100	123.74	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20210702	3.86	3.88	3.73	3.77	826400	3.77	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20210702	19.73	20.105	19.36	20	117100	20	up	up	correct
CRON.US	Cronos Group Inc	20210702	8.62	8.62	8.27	8.35	1616200	8.35	down	down	correct
CROX.US	Crocs Inc	20210702	117.49	118.06	116.09	116.8	596000	116.8	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20210702	156.41	158.265	151.52	155.88	1159700	155.88	down	down	correct
CRSR.US	Corsair Gaming Inc	20210702	32.76	32.99	31.88	32.07	1504500	32.07	down	down	correct
CRTD.US	Creatd Inc	20210702	3.95	4.04	3.601	3.75	608700	3.75	down	down	correct
CRTO.US	Criteo S.A	20210702	44.9	45.39	44.195	44.58	293100	44.58	down	down	correct
CRTX.US	Cortexyme Inc	20210702	55.04	56	54.28	55.15	112700	55.15	up	up	correct
CRUS.US	Cirrus Logic Inc	20210702	84.69	85.88	84.3	85.67	259900	85.67	up	up	correct
CRVL.US	CorVel Corporation	20210702	135.94	136.85	134.89	136.19	29800	136.19	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210702	2.69	2.76	2.666	2.71	192000	2.71	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20210702	254.269	256.35	250.72	252.59	1914800	252.59	down	down	correct
CRWS.US	Crown Crafts Inc	20210702	7.58	7.5959	7.53	7.55	6070	7.036	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210702	0.75	0.79	0.75	0.79	25771	0.79	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20210702	9.66	9.7	9.66	9.7	2600	9.7	up	up	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210702	10	10	10	10	0	10
CRZNW.US	Corazon Capital V838 Monoceros Corp	20210702	1.02	1.02	1.02	1.02	38	1.02
CSBR.US	Champions Oncology Inc	20210702	9.6	9.75	9.245	9.42	49623	9.42	down	down	correct
CSCO.US	Cisco Systems Inc	20210702	53.19	53.62	52.835	53.54	15068260	53.1807	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20210702	1.06	1.07	1.01	1.03	3301000	1.03	down	down	correct
CSGP.US	CoStar Group Inc	20210702	84.04	84.25	82.48	82.58	2810800	82.58	down	down	correct
CSGS.US	CSG Systems International Inc	20210702	47.14	47.35	46.71	46.79	184013	46.3239	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210702	42.68	43.09	42.2	42.66	99900	42.66	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20210702	43.91	44.3	42.77	43.08	867000	43.08	down	down	correct
CSPI.US	CSP Inc	20210702	10.93	10.96	10.5	10.58	2500	10.58	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210702	18.279	18.3	18.21	18.24	214380	17.5557	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210702	41.34	42.79	39.88	40.47	842000	40.47	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210702	26.4	26.5	26.388	26.388	2600	25.2097	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210702	28.1	28.39	27.9582	28.39	7459	27.1631	up	up	correct
CSTE.US	Caesarstone Ltd	20210702	14.88	14.88	14.41	14.45	84161	14.3329	down	down	correct
CSTL.US	Castle Biosciences Inc	20210702	71.67	72.455	69.65	70.94	152000	70.94	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20210702	20.54	20.59	20.21	20.45	48076	20.3374	down	down	correct
CSWC.US	Capital Southwest Corporation	20210702	25.1	25.12	24.525	25.02	182079	23.6291	down	down	correct
CSWI.US	CSW Industrials Inc	20210702	119.03	119.32	117.51	119.01	20150	118.7225	down	down	correct
CSX.US	CSX Corporation	20210702	32.3806	32.795	32.23	32.58	11422699	32.4039	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210702	9.7	9.72	9.7	9.7	3300	9.7
CTAQU.US	Carney Technology Acquisition Corp. II	20210702	10	10	10	10	13200	10
CTAQW.US	Carney Technology Acquisition Corp. II	20210702	0.92	0.929	0.92	0.92	13300	0.92
CTAS.US	Cintas Corporation	20210702	381.87	384.66	380.93	383.5	537687	381.7286	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20210702	40.74	40.91	40.29	40.38	40216	39.6145	down	up	incorrect
CTG.US	Computer Task Group Incorporated	20210702	9.71	9.75	9.52	9.66	14200	9.66	down	down	correct
CTHR.US	Charles & Colvard Ltd	20210702	3.02	3.02	2.89	2.92	139400	2.92	down	down	correct
CTIB.US	Yunhong CTI Ltd	20210702	1.92	2.14	1.91	2.01	1022300	2.01	up	up	correct
CTIC.US	CTI BioPharma Corp	20210702	2.58	2.64	2.53	2.6	657500	2.6	up	up	correct
CTLP.US	Cantaloupe Inc	20210702	12.17	12.38	12.1	12.25	166118	12.25	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20210702	6.46	6.47	6.11	6.24	755200	6.24	down	down	correct
CTRE.US	CareTrust REIT Inc	20210702	23.75	23.86	23.56	23.62	472361	23.0463	down	down	correct
CTRM.US	Castor Maritime Inc	20210702	2.629	2.63	2.46	2.51	3515205	2.51	down	down	correct
CTRN.US	Citi Trends Inc	20210702	91.5	92.1	89.01	91.33	186800	91.33	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20210702	70.2	70.29	69.54	69.61	2083942	69.1865	down	down	correct
CTSO.US	Cytosorbents Corporation	20210702	7.59	7.64	7.35	7.35	95100	7.35	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20210702	2.37	2.38	1.98	2.15	43148000	2.15	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210702	1.14	1.22	1.039	1.1	20876	1.1	down	down	correct
CTXS.US	Citrix Systems Inc	20210702	117.95	119.07	117.09	118.93	619915	117.9638	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210702	6.5142	6.5866	6.3901	6.5039	56372	5.7586	down	down	correct
CUE.US	Cue Biopharma Inc	20210702	12.23	12.23	11.74	11.94	112300	11.94	down	up	incorrect
CUEN.US	Cuentas Inc	20210702	6.2	6.96	5.46	6.45	6131300	6.45	up	up	correct
CUENW.US	Cuentas Inc	20210702	2.48	2.87	2	2.43	147658	2.43	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210702	33.3	33.3	33.3	33.3	0	33.3
CURI.US	CuriosityStream Inc	20210702	14.35	14.82	14.34	14.62	574300	14.62	up	down	incorrect
CURIW.US	CuriosityStream Inc	20210702	4.6901	5.17	4.6901	4.95	13273	4.95	up	up	correct
CUTR.US	Cutera Inc	20210702	49.65	49.65	48.12	49.44	256300	49.44	down	down	correct
CVAC.US	CureVac N.V	20210702	65.77	66.91	63.97	64.76	990200	64.76	down	down	correct
CVBF.US	CVB Financial Corp	20210702	20.58	20.6	20.26	20.3	348279	19.9537	down	down	correct
CVCO.US	Cavco Industries Inc	20210702	229.8	233.12	226.37	227.01	30300	227.01	down	down	correct
CVCY.US	Central Valley Community Bancorp	20210702	20.39	20.54	20.13	20.34	77927	20.1189	down	down	correct
CVET.US	Covetrus Inc	20210702	26.96	26.96	25.99	26.2	350800	26.2	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210702	10.32	10.39	9.74	9.75	575900	9.75	down	down	correct
CVGW.US	Calavo Growers Inc	20210702	63.45	63.71	62.63	63.6	96020	61.8569	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20210702	21.33	21.33	20.51	20.58	69400	20.58	down	up	incorrect
CVLT.US	Commvault Systems Inc	20210702	77	77.99	76.52	77.25	356100	77.25	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210702	20.47	20.69	20.31	20.5	24414	20.2422	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20210702	26.16	26.285	24.15	25.46	195100	25.46	down	down	correct
CVV.US	CVD Equipment Corporation	20210702	4.55	4.58	4.25	4.29	27700	4.29	down	down	correct
CWBC.US	Community West Bancshares	20210702	13.4	13.5	13.4	13.49	996	13.35	up	up	correct
CWBR.US	CohBar Inc	20210702	1.37	1.38	1.31	1.33	660200	1.33	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20210702	11.91	11.98	11.71	11.84	162399	11.7526	down	down	correct
CWST.US	Casella Waste Systems Inc	20210702	64.54	64.92	63.66	64.63	148600	64.63	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210702	0.59	0.59	0.58	0.58	58800	0.58	down	down	correct
CXDO.US	Crexendo Inc	20210702	6.34	6.47	6.066	6.155	25900	6.155	down	down	correct
CYAD.US	Celyad Oncology SA	20210702	5.19	5.24	5.15	5.23	7400	5.23	up	up	correct
CYAN.US	Cyanotech Corporation	20210702	3.05	3.05	2.9	3.02	29900	3.02	down	down	correct
CYBE.US	CyberOptics Corporation	20210702	41.21	41.9079	40.3	41.02	55045	41.02	down	up	incorrect
CYBR.US	CyberArk Software Ltd	20210702	132.25	133.55	130.95	132.49	241400	132.49	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20210702	5.89	5.92	5.74	5.77	67300	5.77	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20210702	3.98	4.07	3.77	3.92	386400	3.92	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210702	0.0046	0.0046	0.0046	0.0046	0	0.0046
CYRN.US	Cyren Ltd	20210702	0.74	0.75	0.7	0.71	890700	0.71	down	down	correct
CYRX.US	Cryoport Inc	20210702	62.02	62.92	60.7	61.59	151900	61.59	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210702	19.28	20.43	19.06	19.39	63900	19.39	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210702	10.09	10.1782	9.75	10.01	69299	10.01	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210702	5.105	5.475	5.09	5.2	4100	5.2	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20210702	20.92	21.19	20.44	20.61	483300	20.61	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210702	3.55	3.61	3.465	3.58	252904	3.58	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210702	10.08	10.1	10.05	10.08	110948	10.08
CYXTW.US	Cyxtera Technologies Equity Warrant	20210702	2.01	2.16	2.01	2.15	45945	2.15	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210702	24.78	25.13	24.58	24.81	25776	24.2678	up	up	correct
CZR.US	Caesars Entertainment Inc	20210702	103.6	103.89	101.72	102.41	1287385	102.41	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210702	13.8	13.8	13.68	13.75	7400	13.75	down	up	incorrect
DADA.US	Dada Nexus Limited	20210702	27.41	27.91	26.84	27.11	780700	27.11	down	up	incorrect
DAKT.US	Daktronics Inc	20210702	6.63	6.63	6.4	6.43	73100	6.43	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210702	7.39	7.4132	7.1119	7.15	14382	6.9454	down	up	incorrect
DARE.US	Daré Bioscience Inc	20210702	1.69	1.71	1.52	1.58	4650500	1.58	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210702	23.17	24.29	22.7244	22.85	88019	22.85	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210702	10.08	10.1	10.065	10.1	36900	10.1	up	down	incorrect
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210702	10.93	10.93	10.93	10.93	0	10.93
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210702	1.59	1.625	1.57	1.59	14398	1.59
DBGI.US	Digital Brands Group Inc	20210702	5.54	5.61	4.711	4.96	2135400	4.96	down	down	correct
DBGIW.US	Digital Brands Group Inc	20210702	1.5	1.6	1.4001	1.46	45856	1.46	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210702	8.59	9.4	8.46	9.04	474900	9.04	up	up	correct
DBVT.US	DBV Technologies S.A	20210702	5.8	5.81	5.64	5.69	36000	5.69	down	down	correct
DBX.US	Dropbox Inc	20210702	30.29	30.72	30.13	30.68	3146500	30.68	up	down	incorrect
DCBO.US	Docebo Inc	20210702	60.47	63.25	60.31	62.43	72400	62.43	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210702	33.67	33.68	32.85	33.1	103362	32.624	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20210702	26.2	26.2	25.989	26.04	13500	25.3643	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210702	37.32	37.32	36.26	36.45	125100	36.45	down	down	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210702	10.31	10.35	10.26	10.27	723400	10.27	down	up	incorrect
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210702	11.18	11.18	11.11	11.11	11600	11.11	down	down	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210702	2.55	2.6	2.45	2.45	114026	2.45	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210702	9.91	9.95	9.9	9.91	159177	9.91
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210702	10.5	10.52	10.45	10.52	133500	10.52	up	down	incorrect
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210702	1.6	1.74	1.59	1.7	335975	1.7	up	up	correct
DCT.US	Duck Creek Technologies Inc	20210702	43.21	43.635	42.81	43.23	229228	43.23	up	up	correct
DCTH.US	Delcath Systems Inc	20210702	12.83	12.9591	12.2	12.65	41168	12.65	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20210702	9.94	9.94	9.91	9.92	3786	9.92	down	down	correct
DDOG.US	Datadog Inc	20210702	105.32	107.2	104.98	106.47	1423700	106.47	up	up	correct
DENN.US	Denny's Corporation	20210702	16.55	16.56	16.21	16.25	322600	16.25	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20210702	0.7	0.71	0.65	0.68	2228600	0.68	down	down	correct
DFH.US	Dream Finders Homes Inc	20210702	24.22	24.22	22.8	22.95	118000	22.95	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210702	9.93	9.98	9.92	9.98	4700	9.98	up	up	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210702	10.2	10.4	10.2	10.4	4604	10.4	up	up	correct
DFPHW.US	DFP Healthcare Acquisitions Corp	20210702	1.73	1.79	1.73	1.73	4823	1.73
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210702	1.59	1.64	1.53	1.61	351701	1.61	up	up	correct
DGICA.US	Donegal Group Inc	20210702	14.93	14.98	14.78	14.88	41898	14.56	down	up	incorrect
DGII.US	Digi International Inc	20210702	20.23	20.23	19.9	20.02	73700	20.02	down	down	correct
DGLY.US	Digital Ally Inc	20210702	1.79	1.79	1.72	1.74	823200	1.74	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210702	10.17	10.17	10.12	10.12	1200	10.12	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210702	10	10.03	10	10	56700	10
DHBC.US	DHB Capital Corp	20210702	9.77	9.77	9.77	9.77	0	9.77
DHBCU.US	DHB Capital Corp	20210702	10	10	10	10	0	10
DHC.US	Diversified Healthcare Trust	20210702	4.28	4.28	4.195	4.21	685557	4.1991	down	down	correct
DHCA.US	DHC Acquisition Corp	20210702	9.75	9.815	9.72	9.73	150200	9.73	down	down	correct
DHCAU.US	DHC Acquisition Corp	20210702	10.24	10.29	10.18	10.2	83500	10.2	down	down	correct
DHCAW.US	DHC Acquisition Corp	20210702	1.55	1.5699	1.35	1.4402	55821	1.4402	down	down	correct
DHCNI.US	DHCNI	20210702	24.35	24.35	24.2	24.3	15400	23.6099	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20210702	24.94	25	24.94	24.95	10303	24.95	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210702	9.7	9.7	9.7	9.7	300000	9.7
DHHCU.US	DiamondHead Holdings Corp	20210702	9.98	9.98	9.98	9.98	0	9.98
DHHCW.US	DiamondHead Holdings Corp	20210702	1.05	1.08	1.05	1.08	5005	1.08	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210702	167.995	170.47	164.37	165.89	23124	164.9852	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210702	26.51	26.81	24.276	25.79	270300	25.79	down	up	incorrect
DILAU.US	DILA Capital Acquisition Corp. Unit	20210702	10.05	10.06	10.039	10.039	92100	10.039	down	down	correct
DIOD.US	Diodes Incorporated	20210702	78.71	79.88	78.21	79.81	185500	79.81	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20210702	9.68	9.68	9.68	9.68	100	9.68
DISAU.US	Disruptive Acquisition Corporation I	20210702	9.975	9.975	9.975	9.975	0	9.975
DISAW.US	Disruptive Acquisition Corporation I	20210702	0.958	0.958	0.958	0.958	30	0.958
DISCA.US	Discovery Inc	20210702	31.025	31.67	30.8	31.14	4329334	31.14	up	down	incorrect
DISCB.US	Discovery Inc	20210702	63	63.97	61.13	63.97	2000	63.97	up	up	correct
DISCK.US	Discovery Inc	20210702	29.36	29.72	28.96	29.33	2282489	29.33	down	down	correct
DISH.US	DISH Network Corporation	20210702	42.33	42.685	42.08	42.58	1050334	42.58	up	down	incorrect
DJCO.US	Daily Journal Corporation	20210702	336.25	336.25	329.07	330.22	1900	330.22	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20210702	10	10	10	10	0	10
DKDCU.US	Data Knights Acquisition Corp	20210702	10.33	10.33	10.33	10.33	0	10.33
DKDCW.US	Data Knights Acquisition Corp. Warrant	20210702	0.49	0.5	0.486	0.495	425708	0.495	up	up	correct
DKNG.US	DraftKings Inc	20210702	51.92	52.36	50.57	51.28	6020300	51.28	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210702	9.68	9.68	9.65	9.665	29100	9.665	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210702	10.085	10.1	10.085	10.09	12900	10.09	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210702	0.9331	0.94	0.88	0.94	26259	0.94	up	up	correct
DLHC.US	DLH Holdings Corp	20210702	11.28	11.51	10.62	10.7	21100	10.7	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20210702	52.1	53.37	51.12	52.99	847800	52.99	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210702	8.68	8.92	8.41	8.72	168300	8.72	up	up	correct
DLTH.US	Duluth Holdings Inc	20210702	19.78	19.806	18.99	19.41	148800	19.41	down	down	correct
DLTR.US	Dollar Tree Inc	20210702	100	100.18	99.18	99.45	2551500	99.45	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20210702	4.27	4.31	4.1362	4.22	518900	4.22	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20210702	17.01	17.3	17.01	17.23	39436	16.3398	up	up	correct
DMRC.US	Digimarc Corporation	20210702	33.44	33.44	32.01	32.47	53900	32.47	down	up	incorrect
DMTK.US	DermTech Inc	20210702	39.01	40.335	37.9	37.92	615700	37.92	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20210702	10.1	10.1	10.03	10.04	222100	10.04	down	up	incorrect
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20210702	10.1	10.1	10.04	10.04	178400	10.04	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20210702	10.1	10.1	10.04	10.05	152500	10.05	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20210702	10.1	10.1	10.02	10.0495	183091	10.0495	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20210702	19.37	20.537	18.919	19.88	51200	19.88	up	up	correct
DNLI.US	Denali Therapeutics Inc	20210702	79.23	79.5	76.465	77	593100	77	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20210702	19.854	20.45	18.32	19.12	8631400	19.0684	down	down	correct
DOCU.US	DocuSign Inc	20210702	279.603	283	277.21	278.82	1231700	278.82	down	down	correct
DOGZ.US	Dogness (International) Corporation	20210702	2.14	2.16	2.05	2.12	234100	2.12	down	down	correct
DOMO.US	Domo Inc	20210702	81.01	81.97	79.75	80.09	171300	80.09	down	down	correct
DOOO.US	BRP Inc	20210702	79.28	79.98	78.3801	79.42	104243	79.3347	up	down	incorrect
DORM.US	Dorman Products Inc	20210702	105.89	106.56	104.67	104.83	54000	104.83	down	down	correct
DOX.US	Amdocs Limited	20210702	79.19	79.19	78.28	78.4	368769	77.6576	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210702	6.81	6.82	6.56	6.64	2628900	6.64	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20210702	7.65	7.6734	7.25	7.6	38291	7.6	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20210702	9.99	10.03	9.99	10	173900	10	up	up	correct
DRIO.US	DarioHealth Corp	20210702	20.96	21.24	20.05	20.66	181300	20.66	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210702	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210702	37.6	38.2	36.71	37.77	767700	37.77	up	up	correct
DRRX.US	DURECT Corporation	20210702	1.61	1.64	1.59	1.6	690700	1.6	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210702	4.46	4.46	4.14	4.26	67100	4.26	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20210702	30.41	30.84	29.84	30.71	215787	30.71	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20210702	9.67	9.69	9.67	9.68	20700	9.68	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210702	10.15	10.15	10.15	10.15	0	10.15
DSACW.US	Duddell Street Acquisition Corp	20210702	0.921	0.96	0.9201	0.9201	15000	0.9201	down	down	correct
DSEY.US	Diversey Holdings Ltd	20210702	17.9	17.91	17.33	17.66	338500	17.66	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20210702	19.96	19.96	19.02	19.36	46900	19.36	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210702	69.23	70.71	69.23	70.5	148600	70.5	up	up	correct
DSKE.US	Daseke Inc	20210702	6.77	6.895	6.68	6.7	174800	6.7	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210702	0.12	0.12	0.1181	0.12	4875	0.12
DSP.US	Viant Technology Inc	20210702	28.35	28.78	27.42	27.68	189449	27.68	down	down	correct
DSPG.US	DSP Group Inc	20210702	14.61	15.2	14.59	15.1	184300	15.1	up	up	correct
DSWL.US	Deswell Industries Inc	20210702	4.75	4.76	4.58	4.605	42435	4.4913	down	down	correct
DTEA.US	DAVIDsTEA Inc	20210702	4.26	4.299	4.02	4.18	111900	4.18	down	down	correct
DTIL.US	Precision BioSciences Inc	20210702	12.76	12.76	12.31	12.36	452500	12.36	down	up	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20210702	9.78	9.78	9.78	9.78	800	9.78
DTOCU.US	Digital Transformation Opportunities Corp	20210702	9.99	9.99	9.99	9.99	0	9.99
DTOCW.US	Digital Transformation Opportunities Corp	20210702	0.921	0.9998	0.921	0.9998	13822	0.9998	up	up	correct
DTSS.US	Datasea Inc	20210702	2.31	2.36	2.15	2.21	55000	2.21	down	down	correct
DTST.US	Data Storage Corporation	20210702	5.61	5.96	5.51	5.86	90700	5.86	up	up	correct
DTSTW.US	Data Storage Corporation	20210702	1.2784	1.2784	1.2784	1.2784	100	1.2784
DUNE.US	Dune Acquisition Corporation	20210702	9.79	9.799	9.75	9.75	18000	9.75	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20210702	10.2	10.2	10.11	10.12	10100	10.12	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20210702	0.81	0.81	0.75	0.75	22448	0.75	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210702	3.25	3.25	2.98	3.01	173700	3.01	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210702	10.28	10.32	9.72	10.307	21500	10.307	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20210702	10.19	10.24	9.8	9.9	1094500	9.9	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210702	3.51	3.51	3.51	3.51	0	3.51
DWSN.US	Dawson Geophysical Company	20210702	2.64	2.72	2.61	2.64	13200	2.64
DXCM.US	DexCom Inc	20210702	428.46	433	426.2	431.59	367100	431.59	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210702	3.83	3.84	3.7	3.75	244700	3.75	down	down	correct
DXPE.US	DXP Enterprises Inc	20210702	34.01	34.21	32.73	33.61	66100	33.61	down	down	correct
DXYN.US	The Dixie Group Inc	20210702	3.39	3.41	3.11	3.2	138700	3.2	down	down	correct
DYAI.US	Dyadic International Inc	20210702	3.61	3.63	3.44	3.53	185700	3.53	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210702	21.66	21.6964	20.85	21.24	95593	21.24	down	down	correct
DYNS.US	Dynamics Special Purpose Corp	20210702	9.95	9.967	9.91	9.95	49900	9.95
DYNT.US	Dynatronics Corporation	20210702	1.18	1.25	1.16	1.2	82600	1.2	up	up	correct
DZSI.US	DZS Inc	20210702	20.86	21.04	20.45	20.7	83500	20.7	down	down	correct
EA.US	Electronic Arts Inc	20210702	143.29	143.91	142.13	143.41	1224488	143.0471	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20210702	9.98	9.98	9.97	9.98	1400000	9.98
EACPW.US	Edify Acquisition Corp	20210702	0.7	0.7	0.6999	0.7	15280	0.7
EAR.US	Eargo Inc	20210702	38.76	38.76	37.1	37.76	180800	37.76	down	down	correct
EAST.US	Eastside Distilling Inc	20210702	2.84	2.92	2.82	2.87	75800	2.87	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20210702	9.74	9.74	9.74	9.74	0	9.74
EBACU.US	European Biotech Acquisition Corp	20210702	9.95	9.99	9.95	9.99	800	9.99	up	up	correct
EBAY.US	eBay Inc	20210702	69.99	70.31	69.36	70.08	4910250	69.739	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20210702	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210702	20.31	20.5	20.09	20.29	583800	20.1243	down	up	incorrect
EBET.US	Esports Technologies Inc	20210702	22.7	22.75	20.8	20.88	95800	20.88	down	down	correct
EBIX.US	Ebix Inc	20210702	33.83	33.83	32.1282	32.4	232230	32.2397	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20210702	22.87	23.0999	22.87	22.99	10098	22.7341	up	up	correct
EBON.US	Ebang International Holdings Inc	20210702	3	3.023	2.84	2.87	4038400	2.87	down	down	correct
EBSB.US	Meridian Bancorp Inc	20210702	20.5	20.58	20.24	20.24	187380	20.1367	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20210702	33.625	33.9827	33.25	33.49	23540	33.1618	down	up	incorrect
ECHO.US	Echo Global Logistics Inc	20210702	30.55	30.59	29.12	29.66	305700	29.66	down	down	correct
ECOL.US	US Ecology Inc	20210702	37.86	38.23	37.51	37.73	163720	37.73	down	down	correct
ECOR.US	electroCore Inc	20210702	1.18	1.18	1.105	1.13	1690600	1.13	down	down	correct
ECPG.US	Encore Capital Group Inc	20210702	48.2	48.2	47.4	47.44	79800	47.44	down	down	correct
EDAP.US	EDAP TMS S.A	20210702	6.97	7.11	6.89	6.9	50300	6.9	down	down	correct
EDIT.US	Editas Medicine Inc	20210702	56.09	56.89	53.3	54.9	2590200	54.9	down	down	correct
EDRY.US	EuroDry Ltd	20210702	25.5	27.77	25.39	27.54	49600	27.54	up	up	correct
EDSA.US	Edesa Biotech Inc	20210702	5.32	5.43	5.22	5.38	28900	5.38	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210702	2.18	2.18	2.06	2.06	119600	2.06	down	down	correct
EDUC.US	Educational Development Corporation	20210702	12.85	12.85	12.5301	12.78	5825	12.5173	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210702	138.29	139.94	137.73	139.32	173900	139.32	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210702	4.92	5.0159	4.87	4.95	51667	4.95	up	up	correct
EFOI.US	Energy Focus Inc	20210702	3.87	5.37	3.83	4.42	6196268	4.42	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210702	47.07	47.23	46.39	46.42	103966	46.0245	down	down	correct
EGAN.US	eGain Corporation	20210702	11.68	11.72	11.37	11.41	151200	11.41	down	down	correct
EGBN.US	Eagle Bancorp Inc	20210702	57.85	58.485	57.13	57.27	124577	56.5144	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20210702	45.11	45.77	43.5	45.36	391615	43.0903	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210702	6.03	6.34	5.8718	6.29	669873	6.29	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210702	44.16	44.4	43.52	44.24	128700	44.24	up	up	correct
EH.US	EHang Holdings Limited	20210702	41.25	42.2	39.22	40.47	1218800	40.47	down	down	correct
EHTH.US	eHealth Inc	20210702	59.86	59.86	57.75	58	269900	58	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210702	8.72	8.755	8.36	8.43	66600	8.43	down	down	correct
EIOAX.US	EIOAX	20210702	9.77	9.77	9.77	9.77	0	9.6591
EIOMX.US	EIOMX	20210702	9.66	9.66	9.66	9.66	0	9.5182
EJFA.US	EJF Acquisition Corp	20210702	9.69	9.69	9.65	9.65	5000	9.65	down	down	correct
EJFAU.US	EJF Acquisition Corp	20210702	9.9	9.98	9.9	9.93	1400	9.93	up	up	correct
EJFAW.US	EJF Acquisition Corp	20210702	1	1	0.8	0.8	38097	0.8	down	down	correct
EJH.US	E	20210702	26.35	30	25.01	26.47	336290	26.47	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20210702	5.6	5.67	5.41	5.53	46200	5.53	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210702	7.63	8.03	7.49	7.58	10700	7.58	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20210702	13.46	15.67	12.66	15.33	224753	15.33	up	up	correct
ELMS.US	Forum Merger III Corp	20210702	10.59	10.62	10.37	10.46	192000	10.46	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210702	2.41	2.45	2.36	2.36	94357	2.36	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210702	1.979	2	1.91	1.94	859855	1.94	down	down	correct
ELSE.US	Electro	20210702	5.07	5.47	4.93	5.25	472300	5.25	up	up	correct
ELTK.US	Eltek Ltd	20210702	6.08	6.79	5.98	6.52	555200	6.52	up	up	correct
ELYS.US	Elys Game Technology Corp	20210702	4.12	4.14	4	4.05	188700	4.05	down	down	correct
EM.US	Smart Share Global Limited	20210702	6.02	6.03	5.83	5.83	323858	5.83	down	down	correct
EMCF.US	Emclaire Financial Corp	20210702	29.65	30.2	28.75	30.0602	1016	29.4343	up	up	correct
EMKR.US	EMCORE Corporation	20210702	9.52	9.71	9.33	9.33	369400	9.33	down	down	correct
EML.US	The Eastern Company	20210702	31.14	31.72	30.115	30.78	39936	30.5316	down	down	correct
ENDP.US	Endo International plc	20210702	4.71	4.74	4.22	4.3	7148300	4.3	down	up	incorrect
ENFA.US	890 5th Avenue Partners Inc	20210702	9.87	9.87	9.85	9.87	59000	9.87
ENFAU.US	890 5th Avenue Partners Inc	20210702	10.317	10.317	10.26	10.29	14000	10.29	down	up	incorrect
ENFAW.US	890 5th Avenue Partners Inc	20210702	1.39	1.39	1.28	1.28	7031	1.28	down	down	correct
ENG.US	ENGlobal Corporation	20210702	3.06	3.35	2.97	3.23	10749100	3.23	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210702	1.29	1.3	1.19	1.24	28900	1.24	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20210702	8.94	8.94	8.65	8.9	30000	8.9	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210702	9.8	9.8	9.73	9.73	11800	9.73	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210702	10.09	10.09	10.05	10.09	6500	10.09
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210702	1.45	1.47	1.35	1.47	3512	1.47	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210702	5.14	5.14	4.81	4.94	375700	4.94	down	down	correct
ENPH.US	Enphase Energy Inc	20210702	185.88	191	184.63	186.41	1729400	186.41	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210702	15.9	17.12	12.91	14.5	5166	14.5	down	down	correct
ENSG.US	The Ensign Group Inc	20210702	88.98	89.78	88.21	88.63	150600	88.511	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210702	44.5	44.77	43.965	44.2	161900	44.2	down	down	correct
ENTG.US	Entegris Inc	20210702	119.7	119.85	117.7912	118.58	426819	118.4305	down	up	incorrect
ENTX.US	Entera Bio Ltd	20210702	6.2	6.36	6.02	6.2	920300	6.2
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210702	1.25	1.2899	1.12	1.25	48175	1.25
ENVB.US	Enveric Biosciences Inc	20210702	2.29	2.3	2.15	2.19	854100	2.19	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210702	10.25	10.38	10.25	10.38	101000	10.38	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210702	1.0801	1.115	1.06	1.11	61443	1.11	up	up	correct
EOLS.US	Evolus Inc	20210702	13.5	13.6	12.65	12.79	321600	12.79	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20210702	17.85	17.925	17.382	17.62	114000	17.62	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210702	7.02	7.07	6.95	7.07	3900	7.07	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20210702	37.69	37.69	37.21	37.38	139500	37.38	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210702	9.69	9.74	9.69	9.73	12200	9.73	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210702	10.08	10.09	10.06	10.07	4300	10.07	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210702	1.1201	1.13	1.05	1.1	24931	1.1	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20210702	28.8	28.95	27.73	28.28	111400	28.28	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210702	4.9	5.05	4.9	5.05	78200	5.05	up	up	correct
EPZM.US	Epizyme Inc	20210702	8.43	8.43	7.95	7.96	730100	7.96	down	down	correct
EQ.US	Equillium Inc	20210702	5.78	5.8	5.65	5.75	47300	5.75	down	down	correct
EQBK.US	Equity Bancshares Inc	20210702	31.1	31.295	30.67	30.7	23479	30.5564	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20210702	800.64	804.3059	796.01	800.5	379912	794.8387	down	down	correct
EQOS.US	Diginex Limited	20210702	6	6	5.81	5.96	284900	5.96	down	down	correct
ERES.US	East Resources Acquisition Company	20210702	9.79	9.82	9.79	9.813	2000	9.813	up	up	correct
ERESU.US	East Resources Acquisition Company	20210702	10.147	10.147	10.147	10.147	200	10.147
ERESW.US	East Resources Acquisition Company	20210702	1.06	1.06	1.04	1.04	84986	1.04	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210702	12.76	12.85	12.71	12.84	3203221	12.7058	up	up	correct
ERIE.US	Erie Indemnity Company	20210702	193.57	193.855	191.99	192.11	30784	191.0215	down	down	correct
ERII.US	Energy Recovery Inc	20210702	22.19	22.25	21.66	21.7	355900	21.7	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20210702	4.78	5.18	4.73	4.99	28100	4.99	up	up	correct
ESBK.US	Elmira Savings Bank	20210702	14.5302	14.7	14.4291	14.4291	1005	14.185	down	down	correct
ESCA.US	Escalade Incorporated	20210702	23.18	23.18	22.9	22.99	16392	22.6545	down	down	correct
ESEA.US	Euroseas Ltd	20210702	22.41	22.98	21.13	22.32	119000	22.32	down	down	correct
ESGR.US	Enstar Group Limited	20210702	239.43	240.76	238.04	238.55	28200	238.55	down	down	correct
ESGRO.US	Enstar Group Limited	20210702	27.915	28.04	27.915	27.96	2963	27.0744	up	up	correct
ESGRP.US	Enstar Group Limited	20210702	29.46	29.51	29.42	29.45	10716	28.5839	down	down	correct
ESLT.US	Elbit Systems Ltd	20210702	129.11	129.11	128.01	128.6	11698	127.8493	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210702	21.55	21.55	20.47	20.49	287414	20.49	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210702	23.8	23.92	23.8	23.81	11900	23.81	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210702	16.22	17.08	16.2	16.28	24560	16.0497	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20210702	10.09	10.105	10.09	10.1	64600	10.1	up	down	incorrect
ESSCR.US	East Stone Acquisition Corporation	20210702	0.3849	0.3897	0.3506	0.3896	4014	0.3896	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210702	10.5	10.5	10.5	10.5	0	10.5
ESSCW.US	East Stone Acquisition Corporation	20210702	0.2895	0.2895	0.24	0.27	22437	0.27	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20210702	88.66	88.66	84.38	85.86	73000	85.86	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20210702	11.44	11.44	11.25	11.35	98116	11.2133	down	down	correct
ET.US	PE	20210702	24.99	25.02	24.98	24.98	65005	24.98	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210702	9.76	9.77	9.75	9.75	21900	9.75	down	down	correct
ETACU.US	E.Merge Technology Acquisition Corp	20210702	10.13	10.13	10.13	10.13	0	10.13
ETACW.US	E.Merge Technology Acquisition Corp	20210702	0.99	0.99	0.96	0.96	39071	0.96	down	up	incorrect
ETNB.US	89bio Inc	20210702	18.58	18.58	17.33	17.44	129700	17.44	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210702	6.21	6.3	5.94	6.01	467700	6.01	down	down	correct
ETSY.US	Etsy Inc	20210702	200.2	202.393	195.83	197.57	1805500	197.57	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210702	2.78	2.81	2.69	2.75	92800	2.75	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210702	9.93	9.93	9.93	9.93	0	9.93
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210702	10.11	10.11	10.11	10.11	0	10.11
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210702	0.975	1	0.9701	0.9701	2755	0.9701	down	down	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210702	9.69	9.69	9.68	9.69	1200	9.69
EUSGU.US	European Sustainable Growth Acquisition Corp	20210702	10.2	10.21	10.2	10.21	1700	10.21	up	up	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20210702	1.07	1.0706	1.07	1.07	5700	1.07
EVBG.US	Everbridge Inc	20210702	136.12	138.61	135.789	137.78	148600	137.78	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20210702	17.054	18.4	16.9	17.24	2318900	17.24	up	down	incorrect
EVER.US	EverQuote Inc	20210702	32.86	33.29	31.9	32	88600	32	down	down	correct
EVFM.US	Evofem Biosciences Inc	20210702	1.092	1.1	1.05	1.06	3910700	1.06	down	down	correct
EVGN.US	Evogene Ltd	20210702	3.35	3.43	3.21	3.27	393800	3.27	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210702	15	16.1	14.5	15.1	4022069	15.1	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20210702	4.3852	5.2	4.1754	4.4	116573	4.4	up	up	correct
EVK.US	Ever	20210702	2.9	3.15	2.61	2.85	2494533	2.85	down	down	correct
EVLO.US	Evelo Biosciences Inc	20210702	13.95	13.95	12.86	12.94	190300	12.94	down	down	correct
EVLV.US	Newhold Investment Corp	20210702	10.07	10.09	9.97	10.04	107654	10.04	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20210702	9.7	9.7	9.7	9.7	0	9.7
EVOJU.US	Evo Acquisition Corp	20210702	10.07	10.07	10.07	10.07	0	10.07
EVOJW.US	Evo Acquisition Corp	20210702	0.65	0.6699	0.65	0.6501	3900	0.6501	up	up	correct
EVOK.US	Evoke Pharma Inc	20210702	1.31	1.33	1.25	1.31	129400	1.31
EVOL.US	Evolving Systems Inc	20210702	2.26	2.4	2.2	2.24	139100	2.24	down	down	correct
EVOP.US	EVO Payments Inc	20210702	28.51	29.11	28.45	28.92	164400	28.92	up	down	incorrect
EWBC.US	East West Bancorp Inc	20210702	72.02	72.69	71.635	72.47	536435	71.8418	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210702	20.83	20.96	19.79	20.41	196758	20.41	down	down	correct
EXAS.US	Exact Sciences Corporation	20210702	124.14	125	121.25	122.82	919400	122.82	down	down	correct
EXC.US	Exelon Corporation	20210702	45.05	45.19	44.8	45.13	2345173	44.4573	up	down	incorrect
EXEL.US	Exelixis Inc	20210702	18.51	18.65	17.88	18.26	3360200	18.26	down	down	correct
EXLS.US	ExlService Holdings Inc	20210702	107.04	107.18	106.12	106.62	67200	106.62	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20210702	127.63	128.15	127.14	128	862792	127.4143	up	down	incorrect
EXPE.US	Expedia Group Inc	20210702	167.99	169.29	166.97	167.42	1843613	167.42	down	down	correct
EXPI.US	eXp World Holdings Inc	20210702	39.92	40.4699	37.65	38.08	919889	38.0152	down	down	correct
EXPO.US	Exponent Inc	20210702	91.14	91.66	90.26	90.77	129269	90.4534	down	down	correct
EXTR.US	Extreme Networks Inc	20210702	11.77	11.77	11.05	11.21	743300	11.21	down	down	correct
EYE.US	National Vision Holdings Inc	20210702	51.44	51.44	50.62	50.78	206100	50.78	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210702	3.7	3.74	3.62	3.63	16500	3.63	down	down	correct
EYEN.US	Eyenovia Inc	20210702	4.95	5.04	4.77	5	96600	5	up	up	correct
EYES.US	Second Sight Medical Products Inc	20210702	4.792	4.792	4.36	4.47	4077700	4.47	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210702	1.17	1.1835	1.15	1.165	3984	1.165	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210702	8.97	9.27	8.75	8.82	93500	8.82	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20210702	4.06	4.07	3.8	3.97	565700	3.97	down	up	incorrect
EZPW.US	EZCORP Inc	20210702	6.15	6.15	5.97	5.98	223000	5.98	down	down	correct
FA.US	First Advantage Corporation Common Stock	20210702	20	20.28	19.54	20	150246	20
FAMI.US	Farmmi Inc	20210702	0.44	0.45	0.42	0.45	9921900	0.45	up	up	correct
FANG.US	Diamondback Energy Inc	20210702	97.76	99.06	96.75	98.06	1773276	97.0738	up	up	correct
FANH.US	Fanhua Inc	20210702	14.85	15.3	14.85	15.14	34093	14.608	up	up	correct
FARM.US	Farmer Bros. Co	20210702	12.71	12.71	12.33	12.49	84493	12.49	down	down	correct
FARO.US	FARO Technologies Inc	20210702	79.48	79.48	77.8	78.33	40500	78.33	down	down	correct
FAST.US	Fastenal Company	20210702	52.12	52.81	52.11	52.6	1762644	52.069	up	up	correct
FAT.US	FAT Brands Inc	20210702	14.18	14.3	13.55	13.55	44738	13.2491	down	down	correct
FATBP.US	FAT Brands Inc	20210702	21.66	21.8	21.57	21.66	15800	20.6569
FATBW.US	FAT Brands Inc	20210702	9.16	9.16	8.74	8.9	2409	8.9	down	down	correct
FATE.US	Fate Therapeutics Inc	20210702	94.38	94.95	90.79	92.8	837200	92.8	down	down	correct
FB.US	Meta Platforms Inc.	20210702	355.1	356.44	352.62	354.7	11521300	354.7	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20210702	3.66	3.66	3.51	3.59	357400	3.59	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210702	26.45	26.5	26.39	26.4365	6404	25.27	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20210702	28.04	28.13	27.37	27.45	23878	27.1119	down	down	correct
FBMS.US	The First Bancshares Inc	20210702	37.47	38.7	37	37.07	22710	36.7886	down	up	incorrect
FBNC.US	First Bancorp	20210702	41.03	41.17	40.5	40.77	101073	40.4027	down	down	correct
FBRX.US	Forte Biosciences Inc	20210702	34.9	35.241	33.81	35.02	101100	35.02	up	up	correct
FCAP.US	First Capital Inc	20210702	44.19	45.5	44.19	44.7	11895	44.1382	up	up	correct
FCBC.US	First Community Bankshares Inc	20210702	30.05	30.05	29.5	29.58	15601	29.0876	down	down	correct
FCCO.US	First Community Corporation	20210702	20.31	20.6	20.16	20.21	79192	19.9716	down	down	correct
FCCY.US	1st Constitution Bancorp	20210702	20.96	21.47	20.8	21.35	23508	21.1702	up	up	correct
FCEL.US	FuelCell Energy Inc	20210702	8.57	8.7	8.22	8.38	14747500	8.38	down	down	correct
FCFS.US	FirstCash Inc	20210702	77.49	77.785	76.37	76.82	124095	76.276	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20210702	839.43	839.43	813.89	817.2	42443	816.2637	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20210702	27.39	27.44	27.28	27.38	10600	26.7075	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210702	4.6	4.6	4.5	4.58	15500	4.3853	down	down	correct
FCREX.US	FCREX	20210702	13.49	13.49	13.49	13.49	0	13.1351
FCRIX.US	FCRIX	20210702	13.53	13.53	13.53	13.53	0	13.1575
FCRUX.US	FCRUX	20210702	13.47	13.47	13.47	13.47	0	13.47
FCUV.US	Focus Universal Inc. Common Stock	20210702	6.2	6.2	6.2	6.2	0	6.2
FDBC.US	Fidelity D & D Bancorp Inc	20210702	54.525	54.8	53.66	53.66	4111	53.027	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20210702	24.31	24.5	23.555	23.95	117200	23.95	down	down	correct
FDUS.US	Fidus Investment Corporation	20210702	17.26	17.44	17.23	17.42	54344	16.6323	up	down	incorrect
FDUSG.US	FDUSG	20210702	25.78	25.78	25.78	25.78	0	25.1033
FDUSZ.US	Fidus Investment Corporation	20210702	25.48	25.48	25.449	25.449	300	24.7041	down	down	correct
FECAX.US	FECAX	20210702	26.32	26.32	26.32	26.32	0	25.2422
FEIM.US	Frequency Electronics Inc	20210702	9.76	9.78	9.31	9.71	50300	9.71	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210702	80.95	81.35	80.25	80.35	97185	80.0223	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20210702	7.75	8.35	7.33	7.37	107400	7.37	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210702	7.33	7.42	7.04	7.2	88300	7.2	down	down	correct
FEYE.US	Mandiant Inc	20210702	20.24	20.39	20.06	20.34	1573970	20.34	up	up	correct
FFBC.US	First Financial Bancorp	20210702	23.79	23.79	23.13	23.22	289176	22.7677	down	down	correct
FFBW.US	FFBW Inc	20210702	11.41	11.41	11.41	11.41	500	11.41
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210702	13.43	13.94	11.6	11.81	148900	11.81	down	down	correct
FFIC.US	Flushing Financial Corporation	20210702	21.5	21.5	21	21.12	120463	20.7459	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210702	15.75	15.9	14.81	14.86	643100	14.86	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210702	49.25	49.67	48.87	49.38	411532	49.0637	up	up	correct
FFIV.US	F5 Networks Inc	20210702	189.55	189.76	185.86	187.99	394700	187.99	down	down	correct
FFNW.US	First Financial Northwest Inc	20210702	15.1	15.12	15.1	15.12	1654	14.9184	up	up	correct
FFWM.US	First Foundation Inc	20210702	22.95	23.19	22.7	22.74	94474	22.584	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20210702	19.4	19.53	19.2	19.2	10687	17.1777	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20210702	27	27	26.75	26.75	1800	25.9228	down	down	correct
FGEN.US	FibroGen Inc	20210702	26.58	26.84	26.05	26.64	577200	26.64	up	up	correct
FGF.US	FG Financial Group Inc	20210702	9.087	9.21	8.71	8.97	6400	8.97	down	down	correct
FGFPP.US	FG Financial Group Inc	20210702	25	25.124	24.83	25.124	7400	24.144	up	up	correct
FHB.US	First Hawaiian Inc	20210702	29.18	29.29	28.765	29.13	1118543	28.5817	down	up	incorrect
FHN.US	PF	20210702	25.59	25.59	25.5	25.545	15963	24.9695	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210702	10.71	11.435	10.166	10.19	105300	10.19	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20210702	42.21	42.49	41.83	41.9	165075	41.1086	down	up	incorrect
FICVU.US	Frontier Investment Corp Units	20210702	9.87	10	9.87	10	555900	10	up	up	correct
FINM.US	Marlin Technology Corporation	20210702	9.68	9.69	9.67	9.68	3700	9.68
FINMU.US	Marlin Technology Corporation	20210702	10.03	10.03	10.03	10.03	300	10.03
FINMW.US	Marlin Technology Corporation	20210702	1.18	1.18	1.18	1.18	680	1.18
FINW.US	FinWise Bancorp Common Stock	20210702	236.92	237.15	236.26	236.74	1141	236.74	down	up	incorrect
FISI.US	Financial Institutions Inc	20210702	30.09	30.09	29.5	29.67	34094	29.1491	down	down	correct
FISV.US	Fiserv Inc	20210702	108.72	109.54	108.47	109.27	3261900	109.27	up	up	correct
FITB.US	Fifth Third Bancorp	20210702	38.84	38.87	38.275	38.44	2709495	37.9144	down	down	correct
FITBI.US	Fifth Third Bancorp	20210702	28.92	29.05	28.88	28.93	33337	28.0919	up	up	correct
FITBO.US	Fifth Third Bancorp	20210702	27.3	27.4	27.25	27.36	12900	26.7247	up	up	correct
FITBP.US	Fifth Third Bancorp	20210702	26.67	27.04	26.67	27	4400	26.2473	up	up	correct
FIVE.US	Five Below Inc	20210702	197.12	199.33	193.89	197.61	339500	197.61	up	up	correct
FIVN.US	Five9 Inc	20210702	186.09	188.88	184.86	187.31	616100	187.31	up	up	correct
FIXX.US	Homology Medicines Inc	20210702	7.47	7.47	6.99	6.99	700300	6.99	down	down	correct
FIZZ.US	National Beverage Corp	20210702	46.15	46.99	45.38	45.45	418787	42.8035	down	down	correct
FKWL.US	Franklin Wireless Corp	20210702	9.16	9.24	8.8678	9.13	27273	9.13	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210702	9.82	9.82	9.82	9.82	0	9.82
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210702	10.1	10.1	10.1	10.1	0	10.1
FLACW.US	Frazier Lifesciences Acquisition Corp	20210702	1.1	1.21	1.08	1.21	9200	1.21	up	up	correct
FLDM.US	Fluidigm Corporation	20210702	6.13	6.13	5.82	5.84	455395	5.84	down	down	correct
FLEX.US	Flex Ltd	20210702	17.87	17.99	17.65	17.87	1657600	17.87
FLGC.US	Flora Growth Corp	20210702	3.74	3.7989	3.6	3.71	86400	3.71	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20210702	86.68	88.45	85.01	87.17	421000	87.17	up	up	correct
FLIC.US	The First of Long Island Corporation	20210702	21.36	21.41	21.08	21.18	70263	20.7878	down	down	correct
FLL.US	Full House Resorts Inc	20210702	10	10.17	9.92	9.99	195900	9.99	down	down	correct
FLMN.US	Falcon Minerals Corporation	20210702	5.22	5.22	5.08	5.17	260266	4.8483	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210702	0.2159	0.2159	0.2159	0.2159	204	0.2159
FLNT.US	Fluent Inc	20210702	2.79	2.82	2.73	2.74	215900	2.74	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210702	11.4	11.5378	10.51	10.63	66307	10.63	down	down	correct
FLWS.US	1	20210702	33.82	33.91	32.39	33.18	389400	33.18	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20210702	8.3	8.41	7.87	7.98	581700	7.98	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210702	42.39	42.44	41.1668	41.6	31359	41.1529	down	up	incorrect
FLYW.US	Flywire Corporation	20210702	34.8	35.37	34.315	35.08	203100	35.08	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210702	21.91	21.91	21.75	21.75	25319	21.4484	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210702	40.87	42.15	40.57	40.68	22891	40.2629	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20210702	19.78	19.78	19.46	19.48	443642	19.1925	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20210702	28.195	28.325	28.06	28.32	4800	27.4517	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210702	28.37	28.37	28.17	28.17	6063	27.3066	down	up	incorrect
FMIV.US	Forum Merger IV Corporation	20210702	9.67	9.72	9.66	9.709	31700	9.709	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20210702	10.02	10.02	10.02	10.02	1800	10.02
FMIVW.US	Forum Merger IV Corporation	20210702	1.22	1.22	1.2	1.2199	871	1.2199	down	down	correct
FMNB.US	Farmers National Banc Corp	20210702	15.73	15.81	15.52	15.55	68281	15.3196	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210702	25.3	25.9	24.505	24.81	167300	24.81	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210702	7.28	7.34	7.26	7.28	15297	7.1509
FNCH.US	Finch Therapeutics Group Inc	20210702	14.68	14.86	14.33	14.59	204700	14.59	down	down	correct
FNHC.US	FedNat Holding Company	20210702	4.06	4.06	3.88	4.02	111800	4.02	down	down	correct
FNKO.US	Funko Inc	20210702	21.35	21.45	20.46	20.75	530900	20.75	down	down	correct
FNLC.US	The First Bancorp Inc	20210702	29.77	29.85	29.42	29.53	15163	28.8959	down	down	correct
FNWB.US	First Northwest Bancorp	20210702	17.61	17.74	17.56	17.74	33003	17.6176	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20210702	44.05	44.05	44.05	44.05	0	43.4408
FOCS.US	Focus Financial Partners Inc	20210702	50.27	50.45	49.53	50.19	454400	50.19	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20210702	9.86	9.96	9.55	9.69	2159100	9.69	down	up	incorrect
FONR.US	FONAR Corporation	20210702	17.19	17.48	17.03	17.4	20400	17.4	up	up	correct
FORA.US	Forian Inc	20210702	12.56	12.64	12.26	12.33	83700	12.33	down	down	correct
FORD.US	Forward Industries Inc	20210702	3.02	3.34	3.01	3.13	1268600	3.13	up	up	correct
FORE.US	Foresight Acquisition Corp	20210702	9.9	9.91	9.89	9.9	40300	9.9
FOREU.US	Foresight Acquisition Corp	20210702	10.3	10.36	10.25	10.31	35300	10.31	up	down	incorrect
FOREW.US	Foresight Acquisition Corp	20210702	1.39	1.46	1.38	1.42	108974	1.42	up	up	correct
FORM.US	FormFactor Inc	20210702	37	37.13	36.32	36.53	690700	36.53	down	down	correct
FORR.US	Forrester Research Inc	20210702	46.08	46.08	45.38	45.45	26900	45.45	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210702	90	90.4	89.18	89.18	5622	88.4778	down	down	correct
FOSL.US	Fossil Group Inc	20210702	14.83	15.05	13.61	13.62	507900	13.62	down	down	correct
FOX.US	Fox Corporation	20210702	35.71	35.71	35.23	35.37	529194	35.1227	down	down	correct
FOXA.US	Fox Corporation	20210702	37.56	37.625	37.07	37.32	2014217	37.0784	down	down	correct
FOXF.US	Fox Factory Holding Corp	20210702	157.07	157.33	154.93	155.25	104400	155.25	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210702	9.85	9.85	9.85	9.85	0	9.85
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210702	10.45	10.45	10.45	10.45	0	10.45
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210702	0.6401	0.68	0.6301	0.66	10599	0.66	up	up	correct
FPAY.US	FlexShopper Inc	20210702	2.92	2.98	2.91	2.93	30500	2.93	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210702	31.61	32.43	31.61	32.06	21797	31.4383	up	up	correct
FRBA.US	First Bank	20210702	13.63	13.63	13.1	13.29	28165	13.2059	down	down	correct
FRBK.US	Republic First Bancorp Inc	20210702	3.99	3.99	3.89	3.89	121300	3.89	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20210702	14.38	14.44	13.9	14	201400	14	down	down	correct
FREEW.US	FREEW	20210702	2.28	2.28	2.14	2.16	21964	2.16	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20210702	9.29	9.3	8.8	9.04	285400	9.04	down	down	correct
FRG.US	Franchise Group Inc	20210702	36.27	36.27	35.38	36.05	82600	35.2723	down	down	correct
FRGAP.US	Franchise Group Inc	20210702	25.73	25.74	25.64	25.74	15300	24.8507	up	down	incorrect
FRGI.US	Fiesta Restaurant Group Inc	20210702	15.04	15.04	13.83	14.2	80300	14.2	down	up	incorrect
FRHC.US	Freedom Holding Corp	20210702	65.81	66.3	65.58	65.62	597544	65.62	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210702	8.24	8.32	8.05	8.21	15800	8.21	down	down	correct
FRME.US	First Merchants Corporation	20210702	41.91	42.17	41.1	41.11	116285	40.5203	down	down	correct
FROG.US	JFrog Ltd	20210702	47.27	47.31	45.76	46.05	444100	46.05	down	down	correct
FRON.US	Frontier Acquisition Corp	20210702	9.75	9.75	9.63	9.7	44500	9.7	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210702	10.1	10.1	10.1	10.1	0	10.1
FROPX.US	FROPX	20210702	21.82	21.82	21.82	21.82	0	20.6418
FRPH.US	FRP Holdings Inc	20210702	56.29	56.45	55.31	55.5	10600	55.5	down	up	incorrect
FRPT.US	Freshpet Inc	20210702	162.54	163.54	160.545	161.19	253600	161.19	down	up	incorrect
FRSG.US	First Reserve Sustainable Growth Corp	20210702	9.7	9.7	9.7	9.7	900	9.7
FRSGU.US	First Reserve Sustainable Growth Corp	20210702	9.99	9.99	9.99	9.99	7400	9.99
FRSGW.US	First Reserve Sustainable Growth Corp	20210702	1.1498	1.1498	1.1498	1.1498	1	1.1498
FRST.US	Primis Financial Corp	20210702	15.29	15.31	15.2	15.23	49814	15.0408	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210702	4.25	4.25	4.01	4.03	1119000	4.03	down	up	incorrect
FRTA.US	Forterra Inc	20210702	23.45	23.59	23.41	23.46	241400	23.46	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210702	9.98	9.98	9.98	9.98	0	9.98
FSBC.US	Five Star Bancorp	20210702	24.22	24.775	24.095	24.31	18261	24.0131	up	up	correct
FSBW.US	FS Bancorp Inc	20210702	70.9	71.36	70.23	70.35	10340	34.9571	down	down	correct
FSEA.US	First Seacoast Bancorp	20210702	9.6	9.6	9.6	9.6	0	9.6
FSFG.US	First Savings Financial Group Inc	20210702	73.18	74.746	73.18	73.75	13675	24.3689	up	up	correct
FSLR.US	First Solar Inc	20210702	90.17	91.66	89.65	90.82	1220000	90.82	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210702	9.745	9.745	9.745	9.745	0	9.745
FSRXU.US	FinServ Acquisition Corp. II	20210702	10	10	10	10	1800	10
FSRXW.US	FinServ Acquisition Corp. II	20210702	1.22	1.22	1.22	1.22	17	1.22
FSSI.US	Fortistar Sustainable Solutions Corp	20210702	9.7	9.7	9.695	9.7	4200	9.7
FSSIU.US	Fortistar Sustainable Solutions Corp	20210702	10.28	10.28	10.28	10.28	0	10.28
FSSIW.US	Fortistar Sustainable Solutions Corp	20210702	1.18	1.19	1.1	1.11	5374	1.11	down	up	incorrect
FSTR.US	L.B. Foster Company	20210702	18.7	18.89	18.65	18.86	39356	18.86	up	up	correct
FSTX.US	F	20210702	8.43	8.51	8.05	8.16	34000	8.16	down	down	correct
FSV.US	FirstService Corporation	20210702	174.45	174.99	172.28	174.64	17312	174.1312	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20210702	9.76	9.76	9.76	9.76	1900	9.76
FTAAU.US	FTAC Athena Acquisition Corp	20210702	10.17	10.17	10.17	10.17	3100	10.17
FTAAW.US	FTAC Athena Acquisition Corp	20210702	1.35	1.42	1.35	1.41	2400	1.41	up	down	incorrect
FTAI.US	PC	20210702	27.87	28	27.86	27.94	3263	26.8951	up	up	correct
FTCI.US	FTC Solar Inc	20210702	13.25	13.25	12.66	12.72	502700	12.72	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210702	12.46	12.86	12.096	12.41	649200	12.41	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20210702	13.48	13.68	12.828	13.613	7500	13.613	up	up	correct
FTCVW.US	Fintech Acquisition Corp. V	20210702	3.11	3.39	3.11	3.26	26900	3.26	up	up	correct
FTDR.US	Frontdoor Inc	20210702	49.78	50.02	49.5	49.87	414300	49.87	up	up	correct
FTEK.US	Fuel Tech Inc	20210702	2.38	2.38	2.22	2.28	481900	2.28	down	down	correct
FTFT.US	Future FinTech Group Inc	20210702	3.15	3.15	2.93	2.96	1148600	2.96	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20210702	35.09	35.41	33.57	34.89	29600	34.89	down	down	correct
FTNT.US	Fortinet Inc	20210702	243.47	248.73	243.46	248.04	733300	248.04	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210702	10.74	10.74	9.8	9.8	500	9.8	down	down	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20210702	10.05	10.05	10.05	10.05	0	10.05
FTRP.US	Field Trip Health Ltd. Common Shares	20210702	5.97	5.97	5.4967	5.63	28884	5.63	down	up	incorrect
FTVIU.US	FinTech Acquisition Corp. VI Units	20210702	10.08	10.08	10.05	10.06	290600	10.06	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20210702	10.33	10.55	10.01	10.24	263200	10.24	down	down	correct
FULT.US	Fulton Financial Corporation	20210702	15.86	15.9	15.64	15.68	528492	15.3387	down	down	correct
FULTP.US	Fulton Financial Corporation	20210702	27.104	27.12	27.07	27.07	3000	26.4209	down	down	correct
FUNC.US	First United Corporation	20210702	17.49	17.98	17.49	17.57	4258	17.2767	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210702	8.5399	8.54	8.49	8.53	6277	8.0125	down	down	correct
FUSB.US	First US Bancshares Inc	20210702	10.9899	10.9899	10.8791	10.8791	1316	10.8187	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210702	8.09	8.16	8.0301	8.15	16419	8.15	up	up	correct
FUTU.US	Futu Holdings Limited	20210702	165.49	166.51	158.28	162.2	2456900	162.2	down	down	correct
FUV.US	Arcimoto Inc	20210702	16.131	16.131	13.95	14.21	2264000	14.21	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20210702	17.48	17.48	17.135	17.28	19100	17.28	down	down	correct
FVE.US	Five Star Senior Living Inc	20210702	5.81	5.81	5.67	5.69	128200	5.69	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210702	9.95	10	9.95	10	89300	10	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210702	0.8	0.83	0.7911	0.7999	763174	0.7999	down	down	correct
FWONA.US	Formula One Group	20210702	43.43	44.46	43.43	44.45	49000	44.45	up	up	correct
FWONK.US	Formula One Group	20210702	49.23	50.28	49.06	50.1	1301800	50.1	up	up	correct
FWRD.US	Forward Air Corporation	20210702	91.225	91.3759	90.615	90.71	79069	90.3088	down	down	correct
FXNC.US	First National Corporation	20210702	20.08	20.1	20.08	20.1	320	19.8826	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20210702	26.88	28.05	26.84	28	1348800	28	up	up	correct
GABC.US	German American Bancorp Inc	20210702	37.73	38	37.12	37.13	35756	36.745	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210702	9.97	9.97	9.95	9.95	579200	9.95	down	down	correct
GAIA.US	Gaia Inc	20210702	11.1	11.19	10.54	10.76	109616	10.76	down	down	correct
GAIN.US	Gladstone Investment Corporation	20210702	14.5	14.74	14.5	14.74	118691	14.2176	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210702	25.78	25.94	25.77	25.87	2396	25.2479	up	up	correct
GALT.US	Galectin Therapeutics Inc	20210702	3.27	3.36	3.08	3.17	203000	3.17	down	up	incorrect
GAMC.US	Golden Arrow Merger Corp	20210702	9.65	9.65	9.65	9.65	0	9.65
GAMCU.US	Golden Arrow Merger Corp	20210702	9.94	9.94	9.935	9.94	900	9.94
GAMCW.US	Golden Arrow Merger Corp	20210702	1.46	1.46	0.9	0.9	3238	0.9	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20210702	12.1	12.45	11.38	12.11	459459	12.11	up	up	correct
GAN.US	GAN Limited	20210702	16.9	17	16.36	16.45	246450	16.45	down	down	correct
GANX.US	Gain Therapeutics Inc	20210702	10.18	10.19	10	10.01	6200	10.01	down	down	correct
GASS.US	StealthGas Inc	20210702	2.85	2.98	2.7	2.77	836900	2.77	down	down	correct
GBCI.US	Glacier Bancorp Inc	20210702	55.81	55.81	54.88	55.24	286621	54.2836	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20210702	15.5	15.73	15.45	15.68	429012	15.0829	up	down	incorrect
GBIO.US	Generation Bio Co	20210702	27.39	27.44	26.63	26.71	181700	26.71	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210702	27.39	27.675	27.39	27.465	965	26.956	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210702	26.07	26.3	26.07	26.3	4457	25.8079	up	down	incorrect
GBNH.US	Greenbrook TMS Inc	20210702	12.2	12.24	12.15	12.21	2400	12.21	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20210702	10.125	10.22	10.125	10.22	3700	10.22	up	up	correct
GBOX.US	GreenBox POS	20210702	11.95	12.05	11.16	11.46	268200	11.46	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20210702	9.82	9.82	9.82	9.82	300	9.82
GBRGR.US	Goldenbridge Acquisition Limited	20210702	0.42	0.42	0.4	0.4004	4852	0.4004	down	down	correct
GBRGU.US	Goldenbridge Acquisition Limited	20210702	10.7	10.7	10.7	10.7	100	10.7
GBRGW.US	Goldenbridge Acquisition Limited	20210702	0.37	0.3751	0.3582	0.37	44625	0.37
GBS.US	GBS Inc	20210702	3.7	3.73	3.38	3.41	164900	3.41	down	up	incorrect
GBT.US	Global Blood Therapeutics Inc	20210702	37.08	37.25	34.335	34.39	1191500	34.39	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20210702	9.71	9.71	9.7	9.7	30400	9.7	down	up	incorrect
GCACU.US	Growth Capital Acquisition Corp	20210702	10.03	10.03	10.03	10.03	6300	10.03
GCACW.US	Growth Capital Acquisition Corp	20210702	0.7	0.7	0.65	0.66	52923	0.66	down	down	correct
GCBC.US	Greene County Bancorp Inc	20210702	29.02	29.63	29.02	29.39	6934	29.1554	up	up	correct
GCMG.US	GCM Grosvenor Inc	20210702	10.28	10.29	10.13	10.26	459500	10.0891	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210702	1.53	1.55	1.49	1.53	342222	1.53
GCREX.US	Griffin Institutional Access Real Estate	20210702	25.57	25.57	25.57	25.57	0	24.907
GDEN.US	Golden Entertainment Inc	20210702	45.05	45.05	43.73	44.39	79100	44.39	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210702	9.93	9.93	9.92	9.93	11200	9.93
GDRX.US	GoodRx Holdings Inc	20210702	34.76	34.88	33.7	33.86	1158000	33.86	down	down	correct
GDS.US	GDS Holdings Limited	20210702	75.59	77.59	75.29	76.42	1139300	76.42	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20210702	18.9	20.75	18.37	20.57	1872300	20.57	up	up	correct
GECC.US	Great Elm Capital Corporation	20210702	3.48	3.4999	3.43	3.43	63998	3.2364	down	down	correct
GECCM.US	GECCM	20210702	25.24	25.253	25.1	25.14	3900	25.14	down	down	correct
GECCN.US	Great Elm Capital	20210702	25.129	25.29	25.1	25.1	5600	24.3003	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20210702	25	25	24.77	24.94	6100	24.2004	down	up	incorrect
GEG.US	Great Elm Group Inc	20210702	2.31	2.38	2.27	2.3	11600	2.3	down	down	correct
GENC.US	Gencor Industries Inc	20210702	12.05	12.22	11.75	11.75	76000	11.75	down	down	correct
GENE.US	Genetic Technologies Limited	20210702	4.28	4.3	4.15	4.18	146900	4.18	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210702	8.37	8.74	8.35	8.61	18800	8.61	up	down	incorrect
GERN.US	Geron Corporation	20210702	1.43	1.48	1.41	1.46	2632400	1.46	up	up	correct
GEVO.US	Gevo Inc	20210702	7.37	7.39	6.87	6.91	7063200	6.91	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210702	2.55	2.55	2.55	2.55	0	2.55
GGAL.US	Grupo Financiero Galicia S.A	20210702	8.51	8.6	8.31	8.53	782700	8.53	up	down	incorrect
GGGVU.US	G3 VRM Acquisition Corp. Units	20210702	10.01	10.07	10	10.05	94700	10.05	up	up	correct
GGMC.US	Glenfarne Merger Corp	20210702	9.63	9.63	9.63	9.63	0	9.63
GGMCU.US	Glenfarne Merger Corp	20210702	9.985	9.985	9.985	9.985	0	9.985
GGMCW.US	Glenfarne Merger Corp	20210702	1.09	1.09	1.09	1.09	157	1.09
GGPI.US	Gores Guggenheim Inc	20210702	9.72	9.73	9.72	9.73	6200	9.73	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20210702	10	10	9.992	10	1800	10
GGPIW.US	Gores Guggenheim Inc	20210702	1.27	1.27	1.25	1.25	2000	1.25	down	down	correct
GH.US	Guardant Health Inc	20210702	127.33	127.83	123.59	124.29	491300	124.29	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210702	9.71	9.71	9.68	9.71	1200	9.71
GHACU.US	Gaming & Hospitality Acquisition Corp	20210702	10.035	10.035	10.035	10.035	500	10.035
GHACW.US	Gaming & Hospitality Acquisition Corp	20210702	1.05	1.05	1.0499	1.0499	431	1.0499	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20210702	22.31	22.99	19.57	21.23	284500	21.23	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20210702	1.74	1.74	1.66	1.68	362600	1.68	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20210702	4.6	4.66	4.55	4.63	12600	4.63	up	down	incorrect
GIGGU.US	GigCapital4 Inc	20210702	10.215	10.24	10.18	10.19	28900	10.19	down	down	correct
GIGGW.US	GigCapital4 Inc	20210702	1.12	1.18	1.1	1.14	101083	1.14	up	up	correct
GIGM.US	GigaMedia Limited	20210702	2.97	2.98	2.9	2.95	61000	2.95	down	down	correct
GIII.US	G	20210702	32.75	32.75	31.67	32.35	216100	32.35	down	up	incorrect
GIIX.US	Gores Holdings VIII Inc	20210702	9.88	9.92	9.83	9.92	2100	9.92	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20210702	9.99	10.03	9.99	10.03	600	10.03	up	down	incorrect
GIIXW.US	Gores Holdings VIII Inc	20210702	1.27	1.27	1.27	1.27	118	1.27
GILD.US	Gilead Sciences Inc	20210702	69.28	69.45	68.64	69.3	3969293	67.9186	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210702	10.26	10.26	9.8	9.95	541000	9.95	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20210702	26.7	26.7	26.7	26.7	0	26.0077
GIWWU.US	GigInternational1 Inc	20210702	10.05	10.05	10.05	10.05	0	10.05
GLAD.US	Gladstone Capital Corporation	20210702	11.57	11.69	11.48	11.67	98988	11.2797	up	up	correct
GLADL.US	GLADL	20210702	25.685	25.685	25.685	25.685	0	25.0121
GLAQ.US	Globis Acquisition Corp	20210702	9.96	10	9.96	10	600	10	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210702	10.61	10.61	10.61	10.61	300	10.61
GLAQW.US	Globis Acquisition Corp	20210702	0.7	0.7	0.69	0.69	3300	0.69	down	down	correct
GLBE.US	Global	20210702	55.9	56.993	53.32	54.18	630700	54.18	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210702	0.41	0.41	0.41	0.41	0	0.41
GLBLU.US	Cartesian Growth Corporation	20210702	9.97	9.97	9.97	9.97	500	9.97
GLBLW.US	Cartesian Growth Corporation	20210702	0.8001	0.8001	0.8001	0.8001	205	0.8001
GLBS.US	Globus Maritime Limited	20210702	3.86	3.86	3.66	3.79	1001260	3.79	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20210702	12.46	12.46	12.46	12.46	182	12.3569
GLDD.US	Great Lakes Dredge & Dock Corporation	20210702	14.69	14.69	14.29	14.35	144300	14.35	down	down	correct
GLG.US	TD Holdings Inc	20210702	1	1	0.98	0.99	216600	0.99	down	up	incorrect
GLHA.US	Glass Houses Acquisition Corp	20210702	9.67	9.69	9.65	9.69	35300	9.69	up	down	incorrect
GLHAU.US	Glass Houses Acquisition Corp	20210702	10.15	10.2	10.15	10.2	5600	10.2	up	down	incorrect
GLHAW.US	Glass Houses Acquisition Corp	20210702	1	1.29	1	1.29	26611	1.29	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210702	3.21	3.24	3.13	3.23	96953	3.23	up	up	correct
GLNG.US	Golar LNG Limited	20210702	13.42	13.835	13.42	13.79	1487448	13.79	up	up	correct
GLPG.US	Galapagos NV	20210702	70.18	70.18	68.8	68.98	110600	68.98	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210702	46.26	46.61	46.18	46.44	811857	44.947	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20210702	9.11	9.18	9.06	9.1	800800	9.1	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210702	26.46	26.46	26.46	26.46	0	25.7739
GLSI.US	Greenwich LifeSciences Inc	20210702	44.55	44.55	42.13	43.1	51400	43.1	down	down	correct
GLSPT.US	Global SPAC Partners Co	20210702	9.88	9.88	9.88	9.88	200	9.88
GLSPU.US	Global SPAC Partners Co	20210702	10.12	10.12	10.12	10.12	600	10.12
GLSPW.US	Global SPAC Partners Co	20210702	0.55	0.55	0.5353	0.54	56132	0.54	down	down	correct
GLTO.US	Galecto Inc	20210702	5.03	5.15	4.94	5	275600	5	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20210702	21.92	22.87	21	22.23	51200	22.23	up	up	correct
GLYC.US	GlycoMimetics Inc	20210702	2.33	2.33	2.25	2.28	369000	2.28	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210702	10.73	10.83	10.26	10.58	221000	10.58	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20210702	6.35	6.35	6.32	6.32	781	6.32	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210702	9.72	9.72	9.66	9.706	16700	9.706	down	up	incorrect
GMBTU.US	Queen's Gambit Growth Capital	20210702	10.02	10.02	9.98	10.02	20800	10.02
GMBTW.US	Queen's Gambit Growth Capital	20210702	1	1.05	0.96	1.04	27446	1.04	up	up	correct
GMDA.US	Gamida Cell Ltd	20210702	6.41	6.41	6.14	6.32	100900	6.32	down	down	correct
GMII.US	Gores Metropoulos II Inc	20210702	9.89	9.9	9.885	9.89	11000	9.89
GMIIU.US	Gores Metropoulos II Inc	20210702	10.135	10.235	10.132	10.21	12100	10.21	up	down	incorrect
GMIIW.US	Gores Metropoulos II Inc	20210702	1.3636	1.5	1.3636	1.42	14629	1.42	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210702	26.11	26.11	26.11	26.11	0	25.433
GMTX.US	Gemini Therapeutics Inc	20210702	6.41	6.43	5.94	6.07	412100	6.07	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20210702	3.46	3.68	3.38	3.64	377700	3.64	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20210702	1.05	1.25	0.91	1.06	82775	1.06	up	down	incorrect
GNAC.US	Group Nine Acquisition Corp	20210702	9.73	9.75	9.73	9.74	5400	9.74	up	down	incorrect
GNACU.US	Group Nine Acquisition Corp	20210702	10.05	10.07	10.04	10.04	7200	10.04	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210702	2.33	2.33	2.22	2.25	144800	2.25	down	down	correct
GNFT.US	Genfit SA	20210702	3.86	3.908	3.86	3.9	14800	3.9	up	up	correct
GNLN.US	Greenlane Holdings Inc	20210702	4.65	4.68	4.32	4.38	471600	4.38	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210702	12.22	12.27	11.86	12.02	939000	12.02	down	down	correct
GNPX.US	Genprex Inc	20210702	3.4	3.4	3.18	3.34	556800	3.34	down	down	correct
GNSS.US	Genasys Inc	20210702	5.67	5.67	5.44	5.65	142400	5.65	down	down	correct
GNTX.US	Gentex Corporation	20210702	33.67	33.82	33.42	33.52	667572	33.2792	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210702	34.5	35.3801	34.03	34.05	11632	33.6634	down	down	correct
GNUS.US	Genius Brands International Inc	20210702	1.798	1.81	1.73	1.76	4314200	1.76	down	down	correct
GO.US	Grocery Outlet Holding Corp	20210702	34.48	34.77	34.338	34.68	337200	34.68	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20210702	9.8	9.907	9.8	9.9	40900	9.9	up	up	correct
GOCO.US	GoHealth Inc	20210702	10.92	10.981	10.37	10.44	1391500	10.44	down	up	incorrect
GOEV.US	Canoo Inc	20210702	9.5	9.686	9.04	9.08	2239300	9.08	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20210702	2.86	2.8901	2.6	2.6	130159	2.6	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210702	10.6	10.6	10.38	10.46	868754	9.1403	down	down	correct
GOGO.US	Gogo Inc	20210702	11.43	11.6	10.83	11.03	884500	11.03	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210702	22.58	22.68	22.45	22.53	111113	21.7966	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210702	26.6	26.88	26.6	26.733	5200	25.9237	up	up	correct
GOOG.US	Alphabet Inc	20210702	2536.79	2576.96	2535.3799	2574.3799	1058000	2574.3799	up	up	correct
GOOGL.US	Alphabet Inc	20210702	2463	2508.0801	2461.1899	2505.1499	1299100	2505.1499	up	up	correct
GOSS.US	Gossamer Bio Inc	20210702	8.41	8.41	8.16	8.24	224400	8.24	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20210702	4.81	4.85	4.61	4.75	133575	4.75	down	down	correct
GOVXW.US	GeoVax Labs Inc	20210702	1.32	1.366	1.23	1.23	7516	1.23	down	down	correct
GP.US	GreenPower Motor Company Inc	20210702	18.5	18.9755	17.7	18.41	156873	18.41	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20210702	10.112	10.12	10.06	10.094	18000	10.094	down	down	correct
GPP.US	Green Plains Partners LP	20210702	12.47	12.72	12.29	12.54	20327	12.0794	up	up	correct
GPRE.US	Green Plains Inc	20210702	34.22	34.32	33.29	33.51	592900	33.51	down	up	incorrect
GPRO.US	GoPro Inc	20210702	11.45	11.645	11.17	11.18	1470700	11.18	down	down	correct
GRAY.US	Graybug Vision Inc	20210702	5.07	5.14	4.71	4.81	1283800	4.81	down	down	correct
GRBK.US	Green Brick Partners Inc	20210702	23.35	23.39	22.82	22.86	253700	22.86	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210702	12.51	12.66	11.86	12.13	130300	12.13	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20210702	10.11	10.11	10.11	10.11	0	10.11
GRCYU.US	Greencity Acquisition Corporation	20210702	10.47	10.47	10.47	10.47	0	10.47
GRCYW.US	Greencity Acquisition Corporation	20210702	0.36	0.36	0.3504	0.3504	1000	0.3504	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20210702	34.9565	38.3478	34.5217	38.087	243110	38.087	up	up	correct
GRFS.US	Grifols S.A	20210702	17.45	17.45	17.03	17.28	393433	17.28	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210702	27.11	27.11	27.11	27.11	0	26.4071
GRIL.US	Muscle Maker Inc	20210702	1.39	1.39	1.291	1.31	406800	1.31	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210702	10.51	10.81	10.32	10.52	57876	10.0012	up	up	correct
GRMN.US	Garmin Ltd	20210702	146.79	147.3	146.22	147	507232	145.6965	up	up	correct
GRNQ.US	Greenpro Capital Corp	20210702	1.36	1.378	1.16	1.2	1066100	1.2	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20210702	10.18	10.21	10.18	10.21	4300	10.21	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210702	3.08	3.4	2.96	3.31	871185	3.31	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20210702	0.86	1.05	0.86	1.02	54603	1.02	up	up	correct
GROW.US	U.S. Global Investors Inc	20210702	6.19	6.19	6.05	6.11	77072	6.0717	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20210702	27.4358	29.6363	25.5	28.39	296225	28.39	up	up	correct
GRPN.US	Groupon Inc	20210702	44.56	44.69	43.18	43.46	399900	43.46	down	down	correct
GRTS.US	Gritstone bio Inc	20210702	9.21	9.21	8.6	8.81	381900	8.81	down	down	correct
GRTX.US	Galera Therapeutics Inc	20210702	10.04	10.638	9.93	10.49	152700	10.49	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210702	18.48	18.57	18.32	18.42	2836000	18.42	down	down	correct
GRVI.US	Grove Inc. Common Stock	20210702	5.81	6.125	5.5	6.08	270100	6.08	up	up	correct
GRVY.US	Gravity Co. Ltd	20210702	108	108	105	105.53	20200	105.53	down	down	correct
GRWG.US	GrowGeneration Corp	20210702	50.5	50.71	47.58	49.03	2149700	49.03	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20210702	9.7	9.7	9.7	9.7	0	9.7
GSAQU.US	Global Synergy Acquisition Corp	20210702	10.09	10.09	10.09	10.09	0	10.09
GSAQW.US	Global Synergy Acquisition Corp	20210702	0.7899	0.7899	0.7899	0.7899	272	0.7899
GSBC.US	Great Southern Bancorp Inc	20210702	54.27	54.34	53.6	53.78	38308	53.0981	down	down	correct
GSEV.US	Gores Holdings VII Inc	20210702	9.94	9.94	9.91	9.91	383500	9.91	down	up	incorrect
GSEVU.US	Gores Holdings VII Inc	20210702	10.1	10.1	10.05	10.09	388100	10.09	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20210702	1.35	1.3978	1.33	1.3978	2749	1.3978	up	up	correct
GSHD.US	Goosehead Insurance Inc	20210702	127.87	129.37	126.37	127.01	177499	125.2993	down	down	correct
GSIT.US	GSI Technology Inc	20210702	5.51	5.51	5.36	5.39	34700	5.39	down	down	correct
GSKY.US	GreenSky Inc	20210702	5.6	5.82	5.5	5.69	2801900	5.69	up	up	correct
GSM.US	Ferroglobe PLC	20210702	6.05	6.26	5.96	6.25	567300	6.25	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210702	2.47	2.52	2.44	2.47	102900	2.47
GSMGW.US	Glory Star New Media Group Holdings Limited	20210702	0.1361	0.1381	0.1355	0.1355	7427	0.1355	down	down	correct
GSRDX.US	GSRDX	20210702	10.18	10.18	10.18	10.18	0	10.0339
GSREX.US	GSREX	20210702	10.18	10.18	10.18	10.18	0	10.0531
GSRHX.US	GSRHX	20210702	10.64	10.64	10.64	10.64	0	10.64
GSRJX.US	GSRJX	20210702	10.19	10.19	10.19	10.19	0	10.19
GSRQX.US	GSRQX	20210702	10.34	10.34	10.34	10.34	0	10.34
GT.US	The Goodyear Tire & Rubber Company	20210702	17.44	17.48	17.04	17.28	2876900	17.28	down	down	correct
GTBP.US	GT Biopharma Inc	20210702	15.3	15.35	14.725	15.2	150268	15.2	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20210702	7.96	7.96	7.78	7.85	36100	7.85	down	down	correct
GTH.US	Genetron Holdings Limited	20210702	20.09	20.79	18.5	18.55	334100	18.55	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20210702	22.49	22.585	21.37	21.44	866700	21.44	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20210702	4	4	3.9	3.99	17600	3.99	down	down	correct
GTPA.US	Gores Technology Partners Inc	20210702	9.85	9.85	9.85	9.85	0	9.85
GTPAU.US	Gores Technology Partners Inc	20210702	10.05	10.05	10.05	10.05	0	10.05
GTPAW.US	Gores Technology Partners Inc	20210702	1.2	1.28	1.2	1.245	11811	1.245	up	up	correct
GTPB.US	Gores Technology Partners II Inc	20210702	9.84	9.845	9.84	9.84	1300	9.84
GTPBU.US	Gores Technology Partners II Inc	20210702	10.22	10.22	10.22	10.22	0	10.22
GTPBW.US	Gores Technology Partners II Inc	20210702	1.52	1.52	1.52	1.52	200	1.52
GTX.US	Garrett Motion Inc	20210702	7.74	7.94	7.51	7.62	328186	7.62	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210702	8.5	8.5	8.31	8.35	14990	8.35	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210702	7.09	7.207	7	7.03	71500	7.03	down	down	correct
GURE.US	Gulf Resources Inc	20210702	6.3	6.3	6.0901	6.1	39366	6.1	down	up	incorrect
GVP.US	GSE Systems Inc	20210702	1.65	1.71	1.62	1.7	39300	1.7	up	up	correct
GWGH.US	GWG Holdings Inc	20210702	7.11	7.11	6.75	6.98	28700	6.98	down	down	correct
GWRS.US	Global Water Resources Inc	20210702	17.5	17.71	17.36	17.62	13603	17.4801	up	up	correct
GXII.US	GX Acquisition Corp. II	20210702	9.7	9.7	9.7	9.7	300	9.7
GXIIU.US	GX Acquisition Corp. II	20210702	9.963	9.963	9.963	9.963	0	9.963
GYRO.US	Gyrodyne LLC	20210702	13.4	13.4	13.4	13.4	0	13.4
HA.US	Hawaiian Holdings Inc	20210702	24.77	24.86	24.02	24.29	720000	24.29	down	up	incorrect
HAAC.US	Health Assurance Acquisition Corp	20210702	10.01	10.03	9.99	10.01	185200	10.01
HAACU.US	Health Assurance Acquisition Corp	20210702	10.48	10.5	10.42	10.44	13100	10.44	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210702	1.78	1.83	1.74	1.78	53300	1.78
HAFC.US	Hanmi Financial Corporation	20210702	19.15	19.22	18.69	18.73	107446	18.4499	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20210702	40.25	40.32	39.82	39.85	534900	39.85	down	down	correct
HALL.US	Hallmark Financial Services Inc	20210702	4.42	4.46	4.33	4.35	39500	4.35	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20210702	46.62	46.62	45.69	46.42	449800	46.42	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20210702	1.59	1.6	1.55	1.6	373900	1.6	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20210702	14	14.213	13.635	13.9	142400	13.9	down	up	incorrect
HAS.US	Hasbro Inc	20210702	95.65	96.84	95.53	96.65	686621	95.3202	up	up	correct
HAYN.US	Haynes International Inc	20210702	35.53	35.69	34.74	35.1	25446	34.7178	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20210702	14.38	14.45	14.26	14.35	7801585	14.065	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20210702	26.36	26.47	26.36	26.37	14800	25.6663	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210702	26.17	26.31	26.1572	26.28	21639	26.28	up	down	incorrect
HBCP.US	Home Bancorp Inc	20210702	38.37	38.99	38.35	38.68	17718	38.226	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210702	8.28	8.36	8.2	8.23	176200	8.23	down	down	correct
HBMD.US	Howard Bancorp Inc	20210702	16.27	16.33	15.88	15.88	10800	15.88	down	down	correct
HBNC.US	Horizon Bancorp Inc	20210702	17.6	17.6	17.24	17.27	69023	17.1293	down	down	correct
HBP.US	Huttig Building Products Inc	20210702	5.73	5.73	5.54	5.57	46500	5.57	down	down	correct
HBT.US	HBT Financial Inc	20210702	17.7	18.03	17.41	17.57	149200	17.273	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210702	9.75	9.75	9.73	9.73	2200	9.73	down	up	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20210702	9.7	9.7	9.68	9.69	3400	9.69	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210702	10.05	10.05	10.05	10.05	0	10.05
HCARW.US	Healthcare Services Acquisition Corporation	20210702	0.8801	0.9099	0.8801	0.9	8570	0.9	up	up	correct
HCAT.US	Health Catalyst Inc	20210702	56.67	57.15	56.02	56.68	182500	56.68	up	up	correct
HCCC.US	Healthcare Capital Corp	20210702	9.63	9.66	9.63	9.63	408800	9.63
HCCCU.US	Healthcare Capital Corp	20210702	9.93	10	9.93	9.98	89000	9.98	up	up	correct
HCCCW.US	Healthcare Capital Corp	20210702	0.77	0.77	0.6801	0.71	53895	0.71	down	down	correct
HCCI.US	Heritage	20210702	30.12	30.29	29.52	29.72	36500	29.72	down	down	correct
HCDI.US	Harbor Custom Development Inc	20210702	3.23	3.25	3.12	3.12	477200	3.12	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210702	24.03	24.5	24.03	24.4	6100	22.9829	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210702	0.7	0.704	0.6753	0.69	11539	0.69	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210702	10.22	10.22	10.17	10.18	282500	10.18	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210702	10.805	10.82	10.8	10.82	8300	10.82	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210702	2.5	2.51	2.47	2.47	63900	2.47	down	up	incorrect
HCII.US	Hudson Executive Investment Corp. II	20210702	9.7	9.79	9.69	9.72	16000	9.72	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210702	9.99	9.99	9.98	9.98	4900	9.98	down	down	correct
HCIIW.US	Hudson Executive Investment Corp. II	20210702	1.15	1.15	1.02	1.14	8521	1.14	down	down	correct
HCKT.US	The Hackett Group Inc	20210702	18.13	18.2	18	18.18	61827	17.9964	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210702	39.35	40.62	38.62	40.34	760800	40.34	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210702	10.06	10.06	10.05	10.06	1800	10.06
HCSG.US	Healthcare Services Group Inc	20210702	32.09	32.19	31.54	31.6	229349	30.995	down	down	correct
HDSN.US	Hudson Technologies Inc	20210702	3.67	3.69	3.48	3.49	477100	3.49	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20210702	31.13	31.14	30.05	30.63	242100	30.63	down	down	correct
HEES.US	H&E Equipment Services Inc	20210702	33.21	33.21	32.445	32.48	173629	32.0202	down	down	correct
HELE.US	Helen of Troy Limited	20210702	232.6	235.14	230.5	232.44	216100	232.44	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210702	2.072	2.09	1.95	1.99	2282900	1.99	down	up	incorrect
HEPS.US	D	20210702	13.5	14.76	13.5	14.07	4579855	14.07	up	down	incorrect
HERA.US	FTAC Hera Acquisition Corp	20210702	9.7	9.76	9.7	9.75	62500	9.75	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20210702	10.01	10.1	10.01	10.07	36200	10.07	up	up	correct
HERAW.US	FTAC Hera Acquisition Corp	20210702	1.35	1.35	1.35	1.35	10449	1.35
HEXO.US	HEXO Corp. Common Shares	20210702	5.7	5.75	5.48	5.56	3064500	5.56	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210702	19	19	19	19	38	18.8023
HFFG.US	HF Foods Group Inc	20210702	5.34	5.5	5.24	5.46	86300	5.46	up	up	correct
HFWA.US	Heritage Financial Corporation	20210702	24.6	25.32	23.83	23.96	98466	23.5637	down	down	correct
HGBL.US	Heritage Global Inc	20210702	2.46	2.5299	2.46	2.48	8485	2.48	up	up	correct
HGEN.US	Humanigen Inc	20210702	17.04	17.45	16.78	17	641500	17	down	down	correct
HGSH.US	China HGS Real Estate Inc	20210702	2.14	2.14	2.02	2.06	50700	2.06	down	down	correct
HHR.US	HeadHunter Group PLC	20210702	41.97	43.67	41.85	43.05	165000	43.05	up	up	correct
HIBB.US	Hibbett Inc	20210702	93.86	95.3768	92.21	94.88	383253	94.0252	up	up	correct
HIFS.US	Hingham Institution for Savings	20210702	293.5	296.04	293.5	296.04	1863	295.0964	up	down	incorrect
HIHO.US	Highway Holdings Limited	20210702	3.87	3.93	3.7017	3.83	35300	3.7158	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20210702	9.8	9.911	9.75	9.75	3300	9.75	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20210702	9.99	9.99	9.99	9.99	1600	9.99
HIMX.US	Himax Technologies Inc	20210702	16.16	16.16	14.475	14.74	6346585	14.74	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20210702	7.8	7.839	7.53	7.62	256200	7.62	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210702	3.12	3.3	2.86	3.07	4553708	3.07	down	up	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20210702	6.639	6.65	6.37	6.5	39200	6.5	down	up	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210702	9.75	9.75	9.71	9.71	4600	9.71	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210702	10.07	10.07	10.07	10.07	200	10.07
HLBZ.US	Helbiz Inc	20210702	10.18	10.21	10.18	10.21	4271	10.21	up	up	correct
HLBZW.US	Helbiz Inc	20210702	0.8503	0.96	0.85	0.9598	62357	0.9598	up	up	correct
HLG.US	Hailiang Education Group Inc	20210702	40.5	41.5	40.1	40.611	4000	40.611	up	down	incorrect
HLIT.US	Harmonic Inc	20210702	8.28	8.29	8.14	8.22	566000	8.22	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20210702	92.78	93.17	92.08	92.6	98951	91.921	down	down	correct
HLXA.US	Helix Acquisition Corp	20210702	10.2	10.2	10.2	10.2	0	10.2
HMCO.US	HumanCo Acquisition Corp	20210702	9.75	9.8	9.74	9.75	5900	9.75
HMCOU.US	HumanCo Acquisition Corp	20210702	10.24	10.355	10.12	10.355	4600	10.355	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20210702	1.15	1.18	1.15	1.15	12000	1.15
HMHC.US	Houghton Mifflin Harcourt Company	20210702	10.88	10.88	10.63	10.72	388800	10.72	down	down	correct
HMNF.US	HMN Financial Inc	20210702	21.06	21.51	21.06	21.51	900	21.51	up	up	correct
HMPT.US	Home Point Capital Inc	20210702	5.8	5.9265	5.575	5.61	175182	5.3855	down	down	correct
HMST.US	HomeStreet Inc	20210702	40.95	41.2	40	40.19	56887	39.7347	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20210702	11.8	11.85	11.56	11.64	26000	11.64	down	down	correct
HNNA.US	Hennessy Advisors Inc	20210702	9.47	9.47	9.3	9.37	5098	9.1329	down	down	correct
HNRG.US	Hallador Energy Company	20210702	2.71	2.73	2.65	2.68	104200	2.68	down	down	correct
HNST.US	The Honest Company Inc	20210702	15.1	15.25	14.849	14.9	1301900	14.9	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210702	34.9	35.28	34.52	34.52	97724	34.0042	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210702	3.81	3.83	3.63	3.64	2772700	3.64	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210702	0.98	0.99	0.9211	0.9795	84086	0.9795	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210702	14.94	15.1	14.75	15.03	239100	15.03	up	up	correct
HOLX.US	Hologic Inc	20210702	67.85	68.1	67.2	67.71	1846700	67.71	down	down	correct
HON.US	Honeywell International Inc	20210702	220.99	222.05	219.7138	221.32	1543562	219.4925	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20210702	14.37	14.62	14.24	14.34	148179	14.2399	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20210702	9.35	9.42	9.06	9.35	243700	9.35
HOPE.US	Hope Bancorp Inc	20210702	14.3	14.31	13.9	13.92	537678	13.6455	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20210702	1.59	1.6	1.54	1.54	288800	1.54	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20210702	19.2	20.87	19	20.31	113200	20.31	up	up	correct
HPK.US	HighPeak Energy Inc	20210702	10.74	10.98	10.603	10.65	18200	10.5319	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210702	2.713	3.02	2.713	3.02	2700	3.02	up	down	incorrect
HQI.US	HireQuest Inc	20210702	17.62	18.99	17.62	18.28	18000	18.1704	up	down	incorrect
HQY.US	HealthEquity Inc	20210702	81.89	82.71	81.5	82.65	301700	82.65	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210702	29.38	29.91	28.263	29.76	281800	29.76	up	up	correct
HROW.US	Harrow Health Inc	20210702	9.53	9.53	9.11	9.2	342100	9.2	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210702	26.5	26.56	26.39	26.47	26200	25.9292	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210702	14.76	15.08	14.545	14.87	978955	14.87	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210702	17.39	17.45	17.27	17.45	86615	16.8098	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210702	9.97	10	9.95	10	14100	10	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210702	16.46	16.59	16.38	16.59	2800	16.59	up	down	incorrect
HSIC.US	Henry Schein Inc	20210702	75.4	76.16	74.95	75.97	730000	75.97	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210702	45.22	45.495	44.23	44.27	55886	43.9685	down	down	correct
HSKA.US	Heska Corporation	20210702	236.73	236.73	229.13	230.36	82200	230.36	down	down	correct
HSON.US	Hudson Global Inc	20210702	18.58	18.58	18.03	18.48	19500	18.48	down	down	correct
HSQBX.US	HSQBX	20210702	26.3	26.3	26.3	26.3	0	26.3
HSQIX.US	Henderson International Select Equity I	20210702	26.24	26.24	26.24	26.24	0	26.1436
HST.US	Host Hotels & Resorts Inc	20210702	17.32	17.43	17.09	17.25	5767200	17.25	down	down	correct
HSTM.US	HealthStream Inc	20210702	27.97	28.18	27.71	27.79	55600	27.79	down	down	correct
HSTO.US	Histogen Inc	20210702	1.05	1.08	1.01	1.03	491200	1.03	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20210702	28.27	28.27	27.91	27.93	23992	27.7683	down	down	correct
HTBK.US	Heritage Commerce Corp	20210702	11.26	11.26	11.11	11.14	138110	10.8993	down	down	correct
HTBX.US	Heat Biologics Inc	20210702	6.89	6.92	6.61	6.78	343500	6.78	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210702	5.81	5.81	5.4	5.41	86700	5.41	down	down	correct
HTHT.US	Huazhu Group Limited	20210702	53.37	54.93	53.37	54.24	626300	54.24	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20210702	25.27	25.596	25.112	25.19	7200	24.7381	down	down	correct
HTLD.US	Heartland Express Inc	20210702	17.53	17.605	17.31	17.37	414268	16.8319	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20210702	47.52	47.87	46.6	46.67	82360	46.1881	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20210702	27.75	28.023	27.75	27.85	15100	26.9915	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20210702	14.5	14.5	13.6	13.98	59408	13.98	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20210702	4.63	4.68	4.4	4.4	3300	4.4	down	down	correct
HUBG.US	Hub Group Inc	20210702	68.63	68.96	67.47	68.08	236300	68.08	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20210702	4.71	4.89	4.63	4.87	3300	4.87	up	up	correct
HUGE.US	FSD Pharma Inc	20210702	1.71	1.75	1.7	1.72	133500	1.72	up	up	correct
HUIZ.US	Huize Holding Limited	20210702	5.89	5.92	5.72	5.73	104100	5.73	down	down	correct
HUMAW.US	Humacyte Inc	20210702	2.74	3.0201	2.74	2.94	19271	2.94	up	up	correct
HURC.US	Hurco Companies Inc	20210702	35.03	35.54	34.47	35	18773	34.6828	down	down	correct
HURN.US	Huron Consulting Group Inc	20210702	50.83	51.3	50.17	50.65	129500	50.65	down	up	incorrect
HUSN.US	Hudson Capital Inc	20210702	3.69	3.7	3.612	3.65	10100	3.65	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20210702	4.7	5.16	4.46	5.16	5593200	5.16	up	up	correct
HVBC.US	HV Bancorp Inc	20210702	22	22	22	22	0	22
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20210702	3.12	3.3	2.86	3.07	4528900	3.07	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20210702	22.98	23	22.31	22.55	27869	22.2621	down	down	correct
HWC.US	Hancock Whitney Corporation	20210702	44.75	44.75	43.9	44.37	337524	43.8617	down	down	correct
HWCPZ.US	HWCPZ	20210702	28.458	28.5	28.322	28.44	3000	27.6476	down	up	incorrect
HWKN.US	Hawkins Inc	20210702	33.19	33.55	33	33.4	48546	33.168	up	up	correct
HX.US	Xiaobai Maimai Inc	20210702	1.61	1.62	1.59	1.59	10300	1.59	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20210702	9.675	9.675	9.675	9.675	0	9.675
HYACU.US	Haymaker Acquisition Corp. III	20210702	10.01	10.01	10.01	10.01	0	10.01
HYACW.US	Haymaker Acquisition Corp. III	20210702	1.08	1.08	1.08	1.08	12	1.08
HYFM.US	Hydrofarm Holdings Group Inc	20210702	57.15	57.62	55.24	56.62	349500	56.62	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20210702	2.9	2.94	2.81	2.88	190300	2.88	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210702	0.79	0.8	0.7	0.78	2900	0.78	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210702	0.42	0.4602	0.42	0.46	66941	0.46	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210702	0.4894	0.4989	0.4434	0.4503	32418	0.4503	down	up	incorrect
HYRE.US	HyreCar Inc	20210702	21.77	21.77	19.51	19.71	655300	19.71	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210702	97.01	97.01	94.64	95.87	1105000	95.87	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210702	69.02	70.1	68.92	69.9	429900	69.9	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20210702	19.7	20	18.17	18.75	732997	18.75	down	up	incorrect
IBCP.US	Independent Bank Corporation	20210702	21.9	21.927	21.66	21.72	75002	21.3112	down	down	correct
IBEX.US	IBEX Limited	20210702	19.44	20.84	19.32	20.1	13800	20.1	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20210702	66.06	66.36	65.18	65.55	1192679	65.3614	down	down	correct
IBOC.US	International Bancshares Corporation	20210702	43.37	43.37	42.57	42.67	243540	42.0566	down	down	correct
IBRX.US	ImmunityBio Inc	20210702	14.26	14.26	13.81	13.99	692100	13.99	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20210702	74.63	74.63	73.33	73.89	102787	73.1754	down	down	correct
ICAD.US	iCAD Inc	20210702	17.62	17.62	17.18	17.27	51200	17.27	down	up	incorrect
ICBK.US	County Bancorp Inc	20210702	34.1399	34.77	34.11	34.46	12527	34.2708	up	down	incorrect
ICCC.US	ImmuCell Corporation	20210702	9.4	10.11	9.27	9.63	42700	9.63	up	up	correct
ICCH.US	ICC Holdings Inc	20210702	16.05	16.05	16.05	16.05	200	16.05
ICCM.US	Icecure Medical	20210702	1.02	1.31	1.02	1.27	17212	1.27	up	up	correct
ICFI.US	ICF International Inc	20210702	90.55	90.62	89.29	90.12	43658	89.8631	down	down	correct
ICHR.US	Ichor Holdings Ltd	20210702	53.75	53.75	51.26	51.42	133500	51.42	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20210702	10.65	10.93	10.65	10.86	264600	10.86	up	up	correct
ICLR.US	ICON Public Limited Company	20210702	214.98	216.99	210.32	215.08	1735800	215.08	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210702	5.64	5.6799	5.57	5.62	22566	5.3255	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210702	20.31	20.31	19.59	19.99	460600	19.99	down	up	incorrect
ICUI.US	ICU Medical Inc	20210702	207.93	208.55	205.53	207.87	57700	207.87	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210702	18.27	18.27	18.27	18.27	100	18.27
IDCC.US	InterDigital Inc	20210702	73.26	73.26	72.14	72.23	136476	71.5026	down	down	correct
IDEX.US	Ideanomics Inc	20210702	2.755	2.785	2.65	2.66	14377280	2.66	down	down	correct
IDN.US	Intellicheck Inc	20210702	8.48	8.58	8.31	8.39	107056	8.39	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210702	1.19	1.19	1.15	1.17	1389200	1.17	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210702	643.31	649.55	639.54	648.2	287900	648.2	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210702	21.85	22.39	21.09	22.06	94400	22.06	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20210702	13.17	13.17	12.11	12.14	456200	12.14	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210702	2.19	2.2	1.95	2	37275	2	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20210702	56.06	56.36	55.82	56.17	169578	52.3199	up	up	correct
IESC.US	IES Holdings Inc	20210702	52.4	52.8	50.77	51.03	18800	51.03	down	down	correct
IFBD.US	Infobird Co. Ltd	20210702	4.15	4.47	4	4.05	1101000	4.05	down	up	incorrect
IFMK.US	iFresh Inc	20210702	1.38	1.411	1.36	1.39	29100	1.39	up	up	correct
IFRX.US	InflaRx N.V	20210702	3.04	3.04	2.935	2.99	70500	2.99	down	down	correct
IGAC.US	IG Acquisition Corp	20210702	9.77	9.8	9.76	9.78	43233	9.78	up	up	correct
IGACU.US	IG Acquisition Corp	20210702	10.25	10.4	10.25	10.35	4000	10.35	up	up	correct
IGACW.US	IG Acquisition Corp	20210702	1.1474	1.17	1.1101	1.1535	22298	1.1535	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210702	9.26	9.4	9.145	9.4	9200	9.2367	up	up	correct
IGMS.US	IGM Biosciences Inc	20210702	90.78	90.78	83.86	83.86	100300	83.86	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210702	9.65	9.66	9.65	9.66	600	9.66	up	up	correct
IGNYU.US	Ignyte Acquisition Corp	20210702	10.04	10.04	10.04	10.04	0	10.04
IHRT.US	iHeartMedia Inc	20210702	27.36	27.36	26.13	26.73	540700	26.73	down	down	correct
III.US	Information Services Group Inc	20210702	5.88	6.04	5.77	6.01	839136	5.9623	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210702	9.72	9.72	9.72	9.72	1500	9.72
IIIIU.US	INSU Acquisition Corp. III	20210702	10.25	10.25	10.25	10.25	100	10.25
IIIIW.US	INSU Acquisition Corp. III	20210702	1.12	1.12	1.11	1.112	20600	1.112	down	down	correct
IIIV.US	i3 Verticals Inc	20210702	31.21	31.23	30.5	31.09	63100	31.09	down	down	correct
IIN.US	IntriCon Corporation	20210702	22.12	22.12	21.29	21.77	78000	21.77	down	down	correct
IIVI.US	II	20210702	73	73.38	72.24	73.19	662400	73.19	up	up	correct
IIVIP.US	II	20210702	303.38	303.38	303.38	303.38	800	296.6895
IKNA.US	Ikena Oncology Inc	20210702	14.2	14.35	13.01	13.26	51700	13.26	down	up	incorrect
IKNX.US	IKONICS Corporation	20210702	22.8	24.61	21.24	23.47	529077	23.47	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210702	2.79	2.94	2.77	2.8	824600	2.8	up	up	correct
ILMN.US	Illumina Inc	20210702	477.96	477.96	469.01	474.73	535700	474.73	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210702	26.19	26.33	26.0418	26.16	161549	25.8404	down	up	incorrect
IMAB.US	I	20210702	83.315	84.05	79.93	81.66	248300	81.66	down	down	correct
IMAC.US	IMAC Holdings Inc	20210702	1.97	1.995	1.9	1.92	106100	1.92	down	up	incorrect
IMACW.US	IMAC Holdings Inc	20210702	0.5	0.55	0.5	0.5499	4383	0.5499	up	up	correct
IMBI.US	iMedia Brands Inc	20210702	8.04	8.15	7.76	8.06	86400	8.06	up	up	correct
IMCC.US	IM Cannabis Corp	20210702	5.08	5.35	5.07	5.35	113900	5.35	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20210702	39.39	40.09	38.5	40	24700	40	up	up	correct
IMGN.US	ImmunoGen Inc	20210702	6.47	6.65	6.31	6.43	1408600	6.43	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210702	58.53	58.75	58.03	58.07	54587	57.7629	down	down	correct
IMMP.US	Immutep Limited	20210702	3.96	3.97	3.86	3.9	338300	3.9	down	down	correct
IMMR.US	Immersion Corporation	20210702	8.57	8.57	8.4	8.46	317000	8.46	down	down	correct
IMNM.US	Immunome Inc	20210702	17.09	17.43	16.42	16.76	37700	16.76	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210702	34.4	34.5	34.12	34.49	16989	33.2119	up	down	incorrect
IMPL.US	Impel NeuroPharma Inc	20210702	9.14	9.65	8.926	9.24	130300	9.24	up	up	correct
IMRA.US	IMARA Inc	20210702	7.69	7.83	7.64	7.83	52200	7.83	up	up	correct
IMRN.US	Immuron Limited	20210702	4.85	4.85	4.85	4.85	0	4.85
IMTE.US	Integrated Media Technology Limited	20210702	4.45	4.475	4.06	4.07	286900	4.07	down	down	correct
IMTX.US	Immatics N.V	20210702	11.7	11.89	11.54	11.81	40800	11.81	up	up	correct
IMUX.US	Immunic Inc	20210702	13.34	13.55	12.57	13.29	206700	13.29	down	down	correct
IMV.US	IMV Inc	20210702	2.15	2.18	2.03	2.1	74700	2.1	down	down	correct
IMVT.US	Immunovant Inc	20210702	11.37	11.37	10.87	11.02	366000	11.02	down	down	correct
IMXI.US	International Money Express Inc	20210702	15.32	15.758	15.22	15.56	175300	15.56	up	up	correct
INBK.US	First Internet Bancorp	20210702	31.12	31.44	30.57	30.98	47370	30.8801	down	down	correct
INBKZ.US	INBKZ	20210702	26.18	26.6	26.18	26.58	4100	25.84	up	down	incorrect
INBX.US	Inhibrx Inc	20210702	31.43	32.33	30.125	31	597100	31	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20210702	6.8	6.97	6.8	6.97	1114	6.97	up	up	correct
INCY.US	Incyte Corporation	20210702	84.05	84.23	82.85	83.58	1034000	83.58	down	down	correct
INDB.US	Independent Bank Corp	20210702	75.76	76.155	74.55	74.7	131414	73.7696	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210702	9.87	10	9.46	9.85	298900	9.85	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210702	2.165	2.2	2.06	2.15	116329	2.15	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210702	13.84	14.6	13.52	13.96	223750	13.96	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210702	65.95	66.48	65.48	65.74	6300	65.4584	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210702	3	3	2.83	2.86	1958100	2.86	down	down	correct
INFN.US	Infinera Corporation	20210702	10.3	10.37	10.19	10.29	690900	10.29	down	down	correct
INGN.US	Inogen Inc	20210702	66.09	66.09	63.44	64.14	105700	64.14	down	up	incorrect
INKA.US	KludeIn I Acquisition Corp	20210702	9.78	9.94	9.77	9.79	8700	9.79	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20210702	10.05	10.09	10.04	10.08	12200	10.08	up	down	incorrect
INKAW.US	Kludein I Acquisition Corp	20210702	0.7701	0.7701	0.6901	0.7684	2403	0.7684	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210702	3.08	3.2	3.05	3.19	23700	3.19	up	down	incorrect
INMB.US	INmune Bio Inc	20210702	18.09	18.51	17.36	17.74	73900	17.74	down	up	incorrect
INMD.US	InMode Ltd	20210702	94.8	95.23	92.62	94.56	665782	47.28	down	up	incorrect
INNV.US	InnovAge Holding Corp	20210702	22.29	22.36	21.38	21.58	320600	21.58	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210702	9.44	9.51	9.02	9.02	3603600	9.02	down	down	correct
INOD.US	Innodata Inc	20210702	7.16	7.16	6.94	7.02	39400	7.02	down	down	correct
INOV.US	Inovalon Holdings Inc	20210702	33.83	33.91	33.52	33.74	205400	33.74	down	down	correct
INPX.US	Inpixon	20210702	1.12	1.12	1.07	1.07	3706915	1.07	down	down	correct
INSE.US	Inspired Entertainment Inc	20210702	12.57	12.57	12.274	12.31	90400	12.31	down	up	incorrect
INSG.US	Inseego Corp	20210702	9.71	9.87	9.48	9.54	980400	9.54	down	up	incorrect
INSM.US	Insmed Incorporated	20210702	29.33	29.5	28.45	28.5	385200	28.5	down	down	correct
INTA.US	Intapp Inc. Common Stock	20210702	26.5	27.745	26.3569	26.77	569358	26.77	up	up	correct
INTC.US	Intel Corporation	20210702	56.55	56.99	56.32	56.76	17223577	56.0052	up	up	correct
INTG.US	The InterGroup Corporation	20210702	48.9	48.9	48.9	48.9	0	48.9
INTU.US	Intuit Inc	20210702	494.86	500.83	494.585	497.64	1072679	496.4276	up	up	correct
INTZ.US	Intrusion Inc	20210702	14.36	14.58	13.32	13.43	125000	13.43	down	down	correct
INVA.US	Innoviva Inc	20210702	13.67	13.7	13.32	13.64	278200	13.64	down	up	incorrect
INVE.US	Identiv Inc	20210702	16.31	16.31	15.95	15.95	140000	15.95	down	up	incorrect
INVO.US	INVO Bioscience Inc	20210702	4.61	4.61	4.5	4.56	30700	4.56	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210702	10.114	10.28	9.909	9.92	189700	9.92	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20210702	2.71	2.74	2.6	2.6624	3747	2.6624	down	down	correct
INZY.US	Inozyme Pharma Inc	20210702	17.15	17.472	16.475	17	13200	17	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20210702	2.27	2.27	2.148	2.216	21900	2.216	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20210702	40.22	40.27	39.46	39.92	1386200	39.92	down	down	correct
IOSP.US	Innospec Inc	20210702	91.16	91.615	89.86	90.49	92439	89.9207	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20210702	26.53	27	25.891	26.46	965489	26.46	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210702	6.11	6.29	5.71	6.2	65800	6.2	up	up	correct
IPAR.US	Inter Parfums Inc	20210702	72.78	72.89	71.68	71.79	59161	71.3449	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20210702	1.73	2.0487	1.67	1.92	3686471	1.92	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20210702	211.51	212	207.73	211.19	254200	211.19	down	down	correct
IPHA.US	Innate Pharma S.A	20210702	3.72	3.72	3.4	3.52	75300	3.52	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210702	25.75	25.75	25.68	25.74	8100	25.1069	down	down	correct
IPOF.US	WT	20210702	10.23	10.245	10.19	10.19	1046225	10.19	down	down	correct
IPSC.US	Century Therapeutics Inc.	20210702	29.01	29.53	27.62	29.26	82050	29.26	up	down	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210702	9.71	9.71	9.71	9.71	0	9.71
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210702	9.95	9.95	9.95	9.95	300	9.95
IPW.US	iPower Inc.	20210702	6.25	6.45	6.03	6.29	190631	6.29	up	up	correct
IPWR.US	Ideal Power Inc	20210702	12.97	14.18	12.368	12.88	174200	12.88	down	up	incorrect
IQ.US	iQIYI Inc	20210702	15.03	15.16	14.84	14.97	4355800	14.97	down	down	correct
IRBT.US	iRobot Corporation	20210702	91.48	91.48	89.61	91.29	326400	91.29	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210702	10.27	10.27	9.82	10.05	16200	10.05	down	down	correct
IRDM.US	Iridium Communications Inc	20210702	40.5	40.88	39.2	39.23	432000	39.23	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210702	104	105	101	103	7071	103	down	down	correct
IRIX.US	IRIDEX Corporation	20210702	7.11	7.19	7.08	7.12	18500	7.12	up	up	correct
IRMD.US	IRadimed Corporation	20210702	29.99	30	29.165	29.65	17800	29.65	down	down	correct
IROQ.US	IF Bancorp Inc	20210702	23.46	23.46	23.46	23.46	100	23.273
IRTC.US	iRhythm Technologies Inc	20210702	63.83	63.99	62.24	63.13	300200	63.13	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210702	12.89	12.89	12.58	12.58	1968000	12.58	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210702	9.95	9.95	9.94	9.94	15300	9.8406	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20210702	14.28	14.32	14.06	14.09	1011988	13.8272	down	down	correct
ISEE.US	IVERIC bio Inc	20210702	7.05	8.05	6.96	7.94	5147200	7.94	up	up	correct
ISIG.US	Insignia Systems Inc	20210702	8.25	8.34	8.19	8.22	11100	8.22	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210702	9.73	9.74	9.73	9.73	7464	9.73
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210702	0.69	0.7	0.69	0.7	16600	0.7	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20210702	6.9	7.09	6.2	6.59	329000	6.59	down	down	correct
ISRG.US	Intuitive Surgical Inc	20210702	930.88	939.47	929.31	938.16	338529	312.72	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20210702	6.23	6.68	6.23	6.51	118800	6.51	up	up	correct
ISTR.US	Investar Holding Corporation	20210702	23.09	23.51	22.76	23.01	50226	22.8258	down	down	correct
ISUN.US	iSun Inc	20210702	11.21	11.26	10.43	10.49	129614	10.49	down	down	correct
ITCI.US	Intra	20210702	42.43	42.99	41.59	42.25	208300	42.25	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210702	9.815	9.815	9.75	9.75	300	9.75	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20210702	10	10	10	10	0	10
ITHXW.US	ITHAX Acquisition Corp	20210702	0.7799	0.7799	0.7799	0.7799	118	0.7799
ITI.US	Iteris Inc	20210702	6.58	6.58	6.32	6.37	164700	6.37	down	down	correct
ITIC.US	Investors Title Company	20210702	177.76	177.76	173.17	173.17	920	159.0888	down	down	correct
ITMR.US	Itamar Medical Ltd	20210702	24.46	24.47	23.54	23.54	4500	23.54	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20210702	25.99	25.99	25.15	25.27	418600	25.27	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20210702	9.63	9.65	9.63	9.63	6100	9.63
ITQRU.US	Itiquira Acquisition Corp	20210702	10.02	10.02	10.02	10.02	1600	10.02
ITQRW.US	Itiquira Acquisition Corp	20210702	0.8398	0.8398	0.81	0.81	3088	0.81	down	up	incorrect
ITRI.US	Itron Inc	20210702	100.87	100.89	98.18	98.33	252400	98.33	down	down	correct
ITRM.US	Iterum Therapeutics plc	20210702	1.42	1.63	1.36	1.42	82666800	1.42
ITRN.US	Ituran Location and Control Ltd	20210702	27.08	27.23	26.73	26.9	72103	26.6066	down	down	correct
IVA.US	Inventiva S.A	20210702	14.25	14.28	14.24	14.25	12000	14.25
IVAC.US	Intevac Inc	20210702	6.73	6.74	6.42	6.58	103300	6.58	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20210702	2.47	2.49	2.3101	2.35	1025601	2.35	down	up	incorrect
JACK.US	Jack in the Box Inc	20210702	113.1	113.645	111.11	111.25	308644	110.2053	down	down	correct
JAGX.US	Jaguar Health Inc	20210702	1.58	1.59	1.49	1.52	4118434	4.56	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210702	11.24	12.8	11	12.1	393700	12.1	up	up	correct
JAMF.US	Jamf Holding Corp	20210702	33.69	33.83	33.25	33.61	368700	33.61	down	up	incorrect
JAN.US	JanOne Inc	20210702	7.55	7.78	7.3	7.58	94300	7.58	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210702	25.3	25.986	22.77	25.4	257100	25.4	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20210702	180.72	182.47	179.14	181.5	345200	181.5	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210702	166.25	167.01	164.64	165.31	527122	164.7608	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210702	17.16	17.2	16.88	17.1	4916800	17.1	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210702	88.77	88.77	87.31	87.59	19596	85.4104	down	up	incorrect
JCIC.US	Jack Creek Investment Corp	20210702	9.64	9.65	9.624	9.64	27300	9.64
JCICU.US	Jack Creek Investment Corp	20210702	10.05	10.06	10.05	10.06	18300	10.06	up	up	correct
JCICW.US	Jack Creek Investment Corp	20210702	0.8401	0.87	0.8105	0.87	17092	0.87	up	up	correct
JCS.US	Communications Systems Inc	20210702	7.0161	7.05	6.83	6.85	15541	4.0094	down	up	incorrect
JCTCF.US	Jewett	20210702	9.8	9.8	9.8	9.8	300	9.8
JD.US	JD.com Inc	20210702	77.3	77.41	75.55	76.23	8013700	76.23	down	down	correct
JFIN.US	Jiayin Group Inc	20210702	5.31	5.42	5.25	5.3	39000	5.3	down	up	incorrect
JFU.US	9F Inc	20210702	2.602	2.65	2.365	2.49	1399200	2.49	down	down	correct
JG.US	Aurora Mobile Limited	20210702	3.28	3.3	3.11	3.13	621200	3.13	down	down	correct
JJSF.US	J & J Snack Foods Corp	20210702	174.23	174.845	172.52	172.58	36134	171.1608	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210702	165.58	166.14	165.05	165.82	217738	164.8649	up	up	correct
JMPNZ.US	JMPNZ	20210702	25.248	25.595	25.248	25.5	5300	25.0709	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20210702	6.61	6.655	6.4	6.52	336300	6.52	down	down	correct
JOAN.US	JOANN Inc	20210702	15.36	15.36	14.56	14.56	399300	14.2785	down	down	correct
JOBS.US	51job Inc	20210702	77.83	77.9	77.44	77.71	523800	77.71	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210702	9.67	9.68	9.66	9.68	3000	9.68	up	down	incorrect
JOFFU.US	JOFF Fintech Acquisition Corp	20210702	10.01	10.01	10.01	10.01	5500	10.01
JOFFW.US	JOFF Fintech Acquisition Corp	20210702	1.01	1.01	1.01	1.01	65	1.01
JOUT.US	Johnson Outdoors Inc	20210702	121	121.43	118.25	119.21	50115	118.6599	down	down	correct
JRJC.US	China Finance Online Co. Limited	20210702	10.6	10.6	10.08	10.3	9900	10.3	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210702	6.63	7.75	6.63	7.23	426782	7.1361	up	up	correct
JRVR.US	James River Group Holdings Ltd	20210702	37.52	37.68	36.7	36.93	166863	36.1899	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210702	25.27	25.34	25.21	25.34	14260	24.972	up	down	incorrect
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210702	10.05	10.06	10.05	10.05	12300	10.05
JUPW.US	Jupiter Wellness Inc	20210702	4.5	4.5	4.28	4.41	37800	4.41	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20210702	1.16	1.16	1.14	1.14	549	1.14	down	down	correct
JVA.US	Coffee Holding Co. Inc	20210702	5.38	5.42	4.98	5.09	43200	5.09	down	down	correct
JWEL.US	Jowell Global Ltd	20210702	6.32	6.45	6.07	6.145	35847	6.145	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210702	9.81	9.86	9.79	9.85	3200	9.85	up	down	incorrect
JYNT.US	The Joint Corp	20210702	86	87.21	80.56	83.41	267700	83.41	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210702	7.56	7.64	6.89	6.96	880800	6.96	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20210702	9.71	9.71	9.64	9.67	2100	9.67	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20210702	9.942	9.942	9.942	9.942	0	9.942
KAIIW.US	Kismet Acquisition Two Corp	20210702	0.9	0.9	0.9	0.9	38	0.9
KAIR.US	Kairos Acquisition Corp	20210702	9.67	9.7	9.67	9.7	6200	9.7	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210702	9.973	10	9.973	10	4000	10	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20210702	0.72	0.7796	0.72	0.7698	0	0.7698	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20210702	5.47	5.47	4.95	5	4083400	5	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210702	124.86	125.36	122.16	123.22	113410	122.4704	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20210702	24.2	24.8	23.16	23.44	209200	23.44	down	up	incorrect
KARO.US	Karooooo Ltd	20210702	36.1201	37.55	36.1201	36.65	12910	36.65	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210702	10.26	10.5	9.6	10.2	4232	10.2	down	down	correct
KBAL.US	Kimball International Inc	20210702	13.35	13.35	13.05	13.11	151148	12.8937	down	up	incorrect
KBNT.US	Kubient Inc	20210702	5.6	5.6	5.21	5.28	122900	5.28	down	down	correct
KBSF.US	KBS Fashion Group Limited	20210702	3.81	4.49	3.7	3.99	1797900	3.99	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20210702	34.2	34.52	31	31.55	2929400	31.55	down	down	correct
KDMN.US	Kadmon Holdings Inc	20210702	4.04	4.06	3.88	3.91	1575100	3.91	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20210702	14.09	14.22	13.73	14.06	138400	14.06	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20210702	35.37	35.6118	35.0925	35.18	4526992	35.18	down	down	correct
KE.US	Kimball Electronics Inc	20210702	22.02	22.12	21.57	21.67	41300	21.67	down	down	correct
KELYA.US	Kelly Services Inc	20210702	24.18	24.585	23.29	23.31	115112	23.1889	down	down	correct
KELYB.US	Kelly Services Inc	20210702	24.055	24.11	23.64	23.64	2478	23.5847	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20210702	14.63	14.63	14.58	14.58	1000	14.58	down	down	correct
KERN.US	Akerna Corp	20210702	4.04	4.06	3.91	4.06	456600	4.06	up	up	correct
KERNW.US	Akerna Corp	20210702	0.952	1	0.952	1	4932	1	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20210702	7.3	7.44	7.3	7.38	1285	7.1743	up	up	correct
KFRC.US	Kforce Inc	20210702	63.18	63.97	63.05	63.19	94566	62.6935	up	down	incorrect
KHC.US	The Kraft Heinz Company	20210702	40.49	40.6	40.22	40.38	2698428	39.4869	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210702	63.99	64.55	62.38	62.44	56500	62.44	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20210702	9.67	9.67	9.65	9.65	700	9.65	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20210702	9.99	9.99	9.99	9.99	0	9.99
KIIIW.US	Kismet Acquisition Three Corp	20210702	0.8999	0.8999	0.8999	0.8999	151	0.8999
KINS.US	Kingstone Companies Inc	20210702	7.79	7.7918	7.73	7.73	3917	7.6242	down	down	correct
KINZ.US	KINS Technology Group Inc	20210702	9.86	9.88	9.86	9.87	9800	9.87	up	up	correct
KINZU.US	KINS Technology Group Inc	20210702	10.225	10.26	10.21	10.26	700	10.26	up	up	correct
KINZW.US	KINS Technology Group Inc	20210702	0.83	0.84	0.78	0.84	22687	0.84	up	up	correct
KIRK.US	Kirkland's Inc	20210702	23.34	23.34	22.01	22.01	508000	22.01	down	down	correct
KLAC.US	KLA Corporation	20210702	313.73	314	308.01	311.82	1053159	310.0162	down	down	correct
KLAQ.US	KL Acquisition Corp	20210702	9.7	9.7	9.7	9.7	408600	9.7
KLAQU.US	KL Acquisition Corp	20210702	9.95	9.95	9.95	9.95	0	9.95
KLDO.US	Kaleido Biosciences Inc	20210702	7.97	8	7.65	7.91	172300	7.91	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210702	60.14	60.4	58.65	59.26	495508	58.9565	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210702	10.11	10.11	9.51	9.56	68300	9.56	down	down	correct
KMDA.US	Kamada Ltd	20210702	5.8	5.89	5.76	5.86	24600	5.86	up	up	correct
KMPH.US	KemPharm Inc	20210702	13.22	13.31	12.68	12.95	479900	12.95	down	down	correct
KNBE.US	KnowBe4 Inc	20210702	28.76	29.627	27.23	27.43	229200	27.43	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20210702	5.94	5.98	5.72	5.79	847100	5.79	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210702	14.66	14.66	13.96	14.08	201900	14.08	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20210702	170.15	171.02	167.7937	170.25	90342	170.1464	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210702	23.8	23.8	23.09	23.53	58300	23.53	down	down	correct
KOD.US	Kodiak Sciences Inc	20210702	96.15	97.16	94.46	96.31	251300	96.31	up	up	correct
KOPN.US	Kopin Corporation	20210702	8	8.11	7.68	7.77	1733400	7.77	down	down	correct
KOR.US	Corvus Gold Inc	20210702	2.75	2.78	2.71	2.7666	39575	2.7666	up	up	correct
KORE.US	WT	20210702	1.63	1.7	1.62	1.7	12203	1.7	up	up	correct
KOSS.US	Koss Corporation	20210702	22	22.18	21.02	21.19	268200	21.19	down	down	correct
KPLT.US	Katapult Holdings Inc	20210702	11.36	11.89	11.06	11.31	739500	11.31	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210702	3.6	3.7099	3.37	3.38	25538	3.38	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210702	3.7	3.74	3.62	3.63	16500	3.63	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210702	10.64	10.64	10.32	10.51	759000	10.51	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210702	4.98	5.07	4.77	4.84	723900	4.84	down	down	correct
KRKR.US	36Kr Holdings Inc	20210702	2.43	2.47	2.38	2.4	95700	2.4	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20210702	4.05	4.165	3.6	3.83	309823	3.83	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210702	9.76	9.76	9.67	9.76	79900	9.76
KRNLU.US	Kernel Group Holdings Inc	20210702	10.3	10.3	10.23	10.3	61700	10.3
KRNLW.US	Kernel Group Holdings Inc	20210702	1.14	1.18	1.1	1.1	80105	1.1	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20210702	124.82	126.55	124	125.69	116800	125.69	up	up	correct
KRNY.US	Kearny Financial Corp	20210702	12.1	12.1	11.9219	11.97	229745	11.783	down	down	correct
KRON.US	Kronos Bio Inc	20210702	24.32	24.4	23.39	23.84	173839	23.84	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20210702	41.69	42.04	40.53	40.99	138800	40.99	down	down	correct
KRT.US	Karat Packaging Inc	20210702	20.65	20.72	20.29	20.39	37000	20.39	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20210702	120.5	122.49	120	120.56	230800	120.56	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20210702	38.64	38.79	37.15	37.2	18500	37.2	down	down	correct
KRYS.US	Krystal Biotech Inc	20210702	72	72.545	69.78	70	142400	70	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20210702	9.63	9.64	9.61	9.63	23687	9.63
KSICU.US	Kadem Sustainable Impact Corporation	20210702	10	10	10	10	21300	10
KSICW.US	Kadem Sustainable Impact Corporation	20210702	0.751	0.78	0.75	0.76	22430	0.76	up	up	correct
KSPN.US	Kaspien Holdings Inc	20210702	23.57	24.4	23.57	23.8	3732	23.8	up	down	incorrect
KTCC.US	Key Tronic Corporation	20210702	6.54	6.8	6.54	6.55	29700	6.55	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210702	28.63	28.63	27.55	28.07	1202400	28.07	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210702	2.063	2.14	1.9	1.93	1299900	1.93	down	down	correct
KURA.US	Kura Oncology Inc	20210702	22.03	22.03	20.96	21.14	251300	21.14	down	down	correct
KVHI.US	KVH Industries Inc	20210702	12.52	12.65	12.29	12.32	55600	12.32	down	up	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20210702	9.89	9.9	9.87	9.89	420900	9.89
KVSB.US	Khosla Ventures Acquisition Co. II	20210702	9.91	9.91	9.89	9.91	7400	9.91
KVSC.US	Khosla Ventures Acquisition Co. III	20210702	9.87	9.87	9.8	9.83	42200	9.83	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210702	2.29	2.3	2.21	2.22	339700	2.22	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20210702	56.1	57.32	54.4	56.43	1251200	56.43	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210702	9.76	9.99	9.65	9.84	22300	9.84	up	up	correct
KZR.US	Kezar Life Sciences Inc	20210702	5.5	5.5	5.26	5.36	43000	5.36	down	down	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210702	10.22	10.22	10.22	10.22	0	10.22
LABP.US	Landos Biopharma Inc	20210702	11.55	11.55	11.1	11.12	22500	11.12	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20210702	22.27	22.44	21.62	22.03	99300	22.03	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20210702	105.2	105.59	104.45	105.12	269759	102.8046	down	down	correct
LANC.US	Lancaster Colony Corporation	20210702	194.36	195.08	193.5	194	51661	192.1421	down	down	correct
LAND.US	Gladstone Land Corporation	20210702	24.08	24.19	23.69	23.77	225424	23.5129	down	down	correct
LANDM.US	Gladstone Land Corporation	20210702	26	26	26	26	0	25.3795
LANDO.US	Gladstone Land Corporation	20210702	25.92	25.92	25.82	25.86	8300	25.1196	down	down	correct
LARAX.US	LARAX	20210702	11.1	11.1	11.1	11.1	0	10.8136
LARK.US	Landmark Bancorp Inc	20210702	25.9524	25.9524	25.7333	25.7524	2701	24.1646	down	up	incorrect
LASR.US	nLIGHT Inc	20210702	36.63	36.87	36.27	36.73	175700	36.73	up	up	correct
LAUR.US	Laureate Education Inc	20210702	14.85	14.91	14.73	14.79	252068	8.3167	down	down	correct
LAWS.US	Lawson Products Inc	20210702	54.21	54.21	52.77	52.77	2400	52.77	down	down	correct
LAZR.US	Luminar Technologies Inc	20210702	21.46	21.611	20.7	20.99	3130200	20.99	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20210702	21.69	21.73	20.01	20.1	127200	20.1	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210702	17.5	17.5	17.25	17.3	90010	17.0351	down	up	incorrect
LBC.US	Luther Burbank Corporation	20210702	12.06	12.23	12.02	12.13	76852	11.92	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210702	9.015	9.19	9.015	9.1	16800	9.1	up	up	correct
LBPS.US	4D pharma plc	20210702	10.51	10.647	10.5	10.5	2600	10.5	down	down	correct
LBPSW.US	4D pharma plc	20210702	0.9501	1.02	0.9501	1.02	2000	1.02	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210702	169.74	170.98	169.02	170.77	43700	170.77	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210702	175.29	176.74	174.72	176.38	549400	176.38	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210702	28.15	28.39	28.02	28.26	4000	27.3969	up	up	correct
LBTYA.US	Liberty Global plc	20210702	27.32	27.41	26.975	27.13	679518	27.13	down	down	correct
LBTYB.US	Liberty Global plc	20210702	28.93	28.93	28.93	28.93	0	28.93
LBTYK.US	Liberty Global plc	20210702	27.26	27.38	26.97	27.08	1042700	27.08	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20210702	9.75	9.75	9.75	9.75	4200	9.75
LCAA.US	L Catterton Asia Acquisition Corp	20210702	9.7	9.7	9.7	9.7	0	9.7
LCAAU.US	L Catterton Asia Acquisition Corp	20210702	9.98	9.98	9.95	9.95	3500	9.95	down	down	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20210702	0.9499	1.02	0.9487	1	28661	1	up	down	incorrect
LCAHU.US	Landcadia Holdings IV Inc	20210702	9.95	10.015	9.95	10.015	2100	10.015	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20210702	9.86	9.861	9.86	9.861	1800	9.861	up	up	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210702	10.22	10.278	10.19	10.19	2100	10.19	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20210702	0.9001	0.9001	0.85	0.8799	26944	0.8799	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210702	28.12	28.19	26.68	27.02	9188877	27.02	down	down	correct
LCNB.US	LCNB Corp	20210702	16.78	16.9	16.71	16.73	45146	16.3824	down	down	correct
LCRDX.US	LCRDX	20210702	11.1	11.1	11.1	11.1	0	10.7879
LCRUX.US	LCRUX	20210702	11.1	11.1	11.1	11.1	0	10.8116
LCUT.US	Lifetime Brands Inc	20210702	14.94	14.94	14.4	14.48	91406	14.4032	down	up	incorrect
LCY.US	Landcadia Holdings III Inc	20210702	12.54	12.57	12.261	12.39	505600	12.39	down	down	correct
LDHA.US	LDH Growth Corp I	20210702	9.71	9.73	9.71	9.71	6500	9.71
LDHAU.US	LDH Growth Corp I	20210702	9.98	9.98	9.98	9.98	1200	9.98
LDHAW.US	LDH Growth Corp I	20210702	1.2647	1.2699	1.15	1.1975	5367	1.1975	down	down	correct
LE.US	Lands' End Inc	20210702	40.99	40.99	38.85	40.25	191800	40.25	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20210702	132.36	134.71	131.86	134.52	288745	133.4667	up	up	correct
LEDS.US	SemiLEDs Corporation	20210702	16.24	17.48	15.68	15.95	1058000	15.95	down	down	correct
LEE.US	Lee Enterprises Incorporated	20210702	27.42	27.72	26.62	27.03	51700	27.03	down	up	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20210702	9.79	9.79	9.69	9.7	21900	9.7	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210702	10	10.02	10	10	26000	10
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210702	1.48	1.49	1.3	1.3	2642	1.3	down	down	correct
LEGH.US	Legacy Housing Corporation	20210702	17.45	18.03	17.43	17.88	57700	17.88	up	up	correct
LEGN.US	Legend Biotech Corporation	20210702	40.64	41.39	40.47	41.01	262500	41.01	up	up	correct
LEGOU.US	Legato Merger Corp	20210702	11.84	11.91	11.815	11.845	3300	11.845	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210702	50.04	50.04	50.04	50.04	0	47.5125
LESL.US	Leslie's Inc	20210702	27.66	27.67	27.04	27.26	1936000	27.26	down	down	correct
LEVL.US	Level One Bancorp Inc	20210702	27.1	27.53	27.06	27.32	19407	27.226	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210702	27.28	27.28	27.28	27.28	100	26.3566
LEXX.US	Lexaria Bioscience Corp	20210702	7	7	6.75	6.87	46100	6.87	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210702	2.58	2.59	2.38	2.5135	7401	2.5135	down	down	correct
LFMD.US	LifeMD Inc	20210702	11.29	11.4	10.58	10.93	547800	10.93	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210702	27.23	28.3	27.06	27.6	348900	27.6	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20210702	9.75	9.76	9.74	9.75	8000	9.75
LFTRU.US	Lefteris Acquisition Corp	20210702	10.08	10.08	10.08	10.08	0	10.08
LFTRW.US	Lefteris Acquisition Corp	20210702	1.09	1.09	1.075	1.08	14200	1.08	down	down	correct
LFUS.US	Littelfuse Inc	20210702	255.06	255.06	250.7	252.63	72984	251.7329	down	down	correct
LFVN.US	LifeVantage Corporation	20210702	7.33	7.39	7.1	7.11	80300	7.11	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210702	9.78	9.79	9.76	9.76	66600	9.76	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20210702	9.96	9.992	9.96	9.99	2000	9.99	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20210702	1.15	1.19	1.15	1.19	2100	1.19	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210702	2.03	2.049	1.975	2.04	774500	2.04	up	up	correct
LGHLW.US	Lion Financial Group Limited	20210702	0.2335	0.2369	0.2299	0.2334	21740	0.2334	down	down	correct
LGIH.US	LGI Homes Inc	20210702	166.37	167.03	164.8	165.41	149900	165.41	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210702	135.85	135.85	133.13	133.25	105500	133.25	down	down	correct
LGO.US	Largo Resources Ltd	20210702	15.52	15.59	14.72	15.16	268061	15.16	down	down	correct
LGVN.US	Longeveron Inc	20210702	8.23	8.3999	8.11	8.3	173574	8.3	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210702	9.85	9.85	9.83	9.83	6700	9.83	down	down	correct
LHCG.US	LHC Group Inc	20210702	206.16	206.8	203.16	204.29	112100	204.29	down	down	correct
LHDX.US	Lucira Health Inc	20210702	6.1	7.05	6.1	6.74	784100	6.74	up	up	correct
LI.US	Li Auto Inc	20210702	35.01	35.82	31	32.67	24841471	32.67	down	down	correct
LIDR.US	Aeye Inc	20210702	10.01	10.05	10.01	10.02	42100	10.02	up	down	incorrect
LIDRW.US	AEye Inc	20210702	1.56	1.63	1.55	1.63	5600	1.63	up	up	correct
LIFE.US	aTyr Pharma Inc	20210702	5	5.01	4.74	4.84	136400	4.84	down	down	correct
LILA.US	Liberty Latin America Ltd	20210702	13.96	14.055	13.61	13.74	183700	13.74	down	down	correct
LILAK.US	Liberty Latin America Ltd	20210702	14.16	14.23	13.76	13.9	421000	13.9	down	down	correct
LILM.US	Lilium NV	20210702	9.94	9.97	9.94	9.96	135700	9.96	up	up	correct
LILMW.US	Lilium Equity Warrants	20210702	1.64	1.7	1.62	1.669	26900	1.669	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210702	8.01	8.01	7.8	7.8	86100	7.8	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210702	16.17	16.23	15.73	15.88	182900	15.88	down	down	correct
LINK.US	Interlink Electronics Inc	20210702	8.73	8.8	8.6609	8.6609	5136	8.6609	down	down	correct
LIQT.US	LiqTech International Inc	20210702	7.38	7.43	7.12	7.35	54900	7.35	down	down	correct
LITE.US	Lumentum Holdings Inc	20210702	84.27	84.64	83.179	83.47	456600	83.47	down	up	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20210702	9.91	9.91	9.91	9.91	0	9.91
LIVE.US	Live Ventures Incorporated	20210702	63	63.01	61.07	61.81	10500	61.81	down	down	correct
LIVN.US	LivaNova PLC	20210702	85.5	85.5	82.79	83.06	251300	83.06	down	up	incorrect
LIVX.US	LiveXLive Media Inc	20210702	4.71	4.75	4.36	4.45	660600	4.45	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210702	3.18	3.23	3.03	3.2	40900	3.2	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20210702	0.85	0.85	0.85	0.85	200	0.85
LIZI.US	Lizhi Inc	20210702	6.965	7.38	6.7	6.7	747000	6.7	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20210702	9.78	9.83	9.78	9.82	1400	9.82	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20210702	10.11	10.11	10.11	10.11	0	10.11
LJAQW.US	LightJump Acquisition Corporation	20210702	0.755	0.755	0.755	0.755	650	0.755
LJPC.US	La Jolla Pharmaceutical Company	20210702	4.18	4.32	4.15	4.31	155700	4.31	up	up	correct
LK.US	Luckin Coffee Inc	20210702	0.085	0.085	0.08	0.08	8000	0.08	down	down	correct
LKCO.US	Luokung Technology Corp	20210702	2.368	2.4	2.15	2.21	8765900	2.21	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20210702	61.59	62.12	60.56	60.58	89605	59.8623	down	up	incorrect
LKQ.US	LKQ Corporation	20210702	49.92	50.485	49.72	50.39	958113	50.171	up	up	correct
LLL.US	JX Luxventure Ltd	20210702	3.81	4.49	3.7	3.99	1806482	3.99	up	up	correct
LLNW.US	Limelight Networks Inc	20210702	3.18	3.23	3.1	3.1	1141600	3.1	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20210702	10.15	10.19	10.15	10.15	38600	10.15
LMACU.US	Liberty Media Acquisition Corporation	20210702	10.55	10.625	10.55	10.57	50400	10.57	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20210702	2.22	2.25	2.13	2.25	22300	2.25	up	up	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210702	9.89	9.9	9.84	9.9	3700	9.9	up	up	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210702	10.42	10.42	10.42	10.42	300	10.42
LMAOW.US	LMF Acquisition Opportunities Inc	20210702	0.52	0.57	0.49	0.5301	103346	0.5301	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20210702	60.89	60.89	59.49	59.74	155089	59.4984	down	down	correct
LMB.US	Limbach Holdings Inc	20210702	9.21	9.275	9.156	9.18	27500	9.18	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210702	9.89	9.89	9.87	9.89	16100	9.89
LMFA.US	LM Funding America Inc	20210702	4.176	4.195	4.051	4.14	149900	4.14	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20210702	3.9	3.924	3.81	3.87	105800	3.87	down	down	correct
LMNR.US	Limoneira Company	20210702	18	18.08	17.49	17.52	41963	17.351	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210702	15.77	15.9	14.5	14.65	77600	14.65	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20210702	12.8	12.85	12.7761	12.81	32295	12.4651	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210702	25.958	26.02	25.895	26.02	4729	25.1424	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210702	25.44	25.45	25.44	25.45	1673	24.4815	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20210702	25.3017	25.35	25.27	25.2785	1335	24.7823	down	up	incorrect
LMST.US	Limestone Bancorp Inc	20210702	16.62	16.62	16.6	16.6	5400	16.6	down	down	correct
LNDC.US	Landec Corporation	20210702	11.27	11.29	11.11	11.22	72400	11.22	down	up	incorrect
LNSR.US	LENSAR Inc	20210702	8.63	8.63	8.07	8.07	11700	8.07	down	down	correct
LNT.US	Alliant Energy Corporation	20210702	56.21	56.47	56.01	56.42	917451	55.6407	up	up	correct
LNTH.US	Lantheus Holdings Inc	20210702	28.63	28.736	28.18	28.51	718900	28.51	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210702	7.97	7.9765	7.85	7.89	41792	7.434	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20210702	59.89	60.5	59.24	59.4	255424	59.3703	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20210702	18.53	18.61	18.26	18.56	265400	18.56	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210702	4.47	4.47	4.21	4.32	106600	4.32	down	down	correct
LOGI.US	Logitech International S.A	20210702	122.005	123.58	121.68	123.49	531605	122.2743	up	up	correct
LOOP.US	Loop Industries Inc	20210702	12.15	12.62	11.71	12.43	247900	12.43	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210702	90.95	91.31	90.47	90.79	246700	90.79	down	down	correct
LORL.US	Loral Space & Communications Inc	20210702	39.7	39.96	38.43	39.18	33900	39.18	down	up	incorrect
LOTZ.US	CarLotz Inc	20210702	5.35	5.35	5.11	5.27	2762000	5.27	down	down	correct
LOTZW.US	CarLotz Inc	20210702	1.62	1.64	1.57	1.64	6095	1.64	up	down	incorrect
LOVE.US	The Lovesac Company	20210702	76.43	77.36	72.21	74	401900	74	down	down	correct
LPCN.US	Lipocine Inc	20210702	1.4	1.48	1.35	1.47	1385352	1.47	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210702	140.54	141.1	137.73	139.99	655782	139.5423	down	down	correct
LPRO.US	Open Lending Corporation	20210702	41.7	42.28	40.34	40.7	520100	40.7	down	down	correct
LPSN.US	LivePerson Inc	20210702	61.9	62.56	61.23	61.25	227900	61.25	down	down	correct
LPTH.US	LightPath Technologies Inc	20210702	2.47	2.47	2.41	2.42	306100	2.42	down	down	correct
LPTX.US	Leap Therapeutics Inc	20210702	1.62	1.649	1.57	1.6	78600	1.6	down	down	correct
LQDA.US	Liquidia Corporation	20210702	2.86	2.86	2.69	2.76	225100	2.76	down	down	correct
LQDT.US	Liquidity Services Inc	20210702	24.09	24.19	22.91	23.32	184000	23.32	down	down	correct
LRCX.US	Lam Research Corporation	20210702	640.232	641.25	627	631.44	742638	628.5142	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210702	26.1283	26.74	25.5	26.6193	30791	26.6193	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210702	9.71	10.44	9.51	9.89	197795	9.89	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210702	15.21	15.25	15.21	15.225	658	14.9454	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210702	55.85	55.85	54.65	54.89	453300	54.89	down	down	correct
LSEA.US	Landsea Homes Corporation	20210702	8.38	8.555	8.31	8.37	57700	8.37	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210702	0.29	0.307	0.2899	0.2999	42651	0.2999	up	up	correct
LSTR.US	Landstar System Inc	20210702	160.09	160.91	157.61	158.07	249042	157.5941	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210702	46.38	46.785	46.17	46.54	265900	46.54	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20210702	49.84	49.84	49.84	49.84	0	49.84
LSXMK.US	The Liberty SiriusXM Group	20210702	46.21	46.73	46.17	46.49	468200	46.49	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20210702	6.67	6.67	6.67	6.67	0	6.665
LTBR.US	Lightbridge Corporation	20210702	7.06	7.33	6.81	6.86	33400	6.86	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210702	6.36	6.36	6.36	6.36	0	6.3459
LTCH.US	Latch Inc	20210702	12.66	12.725	12.4	12.62	289200	12.62	down	up	incorrect
LTCHW.US	Latch Inc	20210702	3.85	3.95	3.602	3.87	13400	3.87	up	up	correct
LTIFX.US	LTIFX	20210702	6.72	6.72	6.72	6.72	0	6.72
LTRN.US	Lantern Pharma Inc	20210702	14.63	14.98	14.3	14.6	33500	14.6	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210702	4.1	4.14	3.93	4.03	715500	4.03	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210702	31.33	31.33	31.33	31.33	500	31.33
LTRX.US	Lantronix Inc	20210702	5.14	5.2	5.07	5.18	61400	5.18	up	up	correct
LULU.US	Lululemon Athletica Inc	20210702	365.87	369.55	365.51	368.47	697300	368.47	up	up	correct
LUMO.US	Lumos Pharma Inc	20210702	10.06	10.25	9.9	10.2	16900	10.2	up	up	correct
LUNA.US	Luna Innovations Incorporated	20210702	10.95	10.95	10.67	10.79	108300	10.79	down	down	correct
LUNG.US	Pulmonx Corporation	20210702	44.29	44.7	43.645	44.48	199400	44.48	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210702	10	10	9.88	9.9	7000	9.9	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210702	10.32	10.369	10.32	10.369	600	10.369	up	down	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20210702	1.33	1.39	1.32	1.32	6400	1.32	down	down	correct
LVO.US	LiveOne Inc	20210702	4.71	4.75	4.36	4.45	660600	4.45	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20210702	8.15	8.37	8	8.16	99700	8.16	up	up	correct
LVOXW.US	LiveVox Holding Inc	20210702	1.39	1.43	1.35	1.4	55949	1.4	up	up	correct
LVRA.US	Levere Holdings Corp	20210702	9.71	9.72	9.69	9.7	6600	9.7	down	down	correct
LVRAU.US	Levere Holdings Corp	20210702	10.25	10.25	10.25	10.25	800	10.25
LVRAW.US	Levere Holdings Corp	20210702	1.14	1.14	1.14	1.14	159	1.14
LVTX.US	Lava Therapeutics B.V	20210702	10.995	11.13	10.85	10.85	4700	10.85	down	down	correct
LWAY.US	Lifeway Foods Inc	20210702	5.31	5.6	5.3	5.51	81800	5.51	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210702	10.17	10.45	7.31	9.59	4423000	9.59	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210702	11.77	11.82	11.07	11.21	1726800	11.21	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210702	10.02	10.02	10.02	10.02	0	10.02
LXRX.US	Lexicon Pharmaceuticals Inc	20210702	4.31	4.37	4.11	4.12	817900	4.12	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210702	15.95	16.17	15.115	16.03	330600	16.03	up	up	correct
LYFT.US	Lyft Inc	20210702	62	63.07	61.61	62.79	3507400	62.79	up	down	incorrect
LYL.US	Dragon Victory International Limited	20210702	1.63	1.69	1.52	1.56	328400	1.56	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20210702	7.96	8.44	7.848	8.21	127600	8.21	up	up	correct
LYTS.US	LSI Industries Inc	20210702	7.81	8.09	7.76	7.77	114045	7.6754	down	down	correct
LZ.US	LegalZoom.com Inc	20210702	38.49	40.94	38.08	38.94	1160498	38.94	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20210702	9.65	9.655	9.65	9.65	2000	9.65
MACAU.US	Moringa Acquisition Corp	20210702	9.95	9.95	9.94	9.94	600	9.94	down	down	correct
MACAW.US	Moringa Acquisition Corp	20210702	0.77	0.77	0.77	0.77	250	0.77
MACK.US	Merrimack Pharmaceuticals Inc	20210702	6.35	6.37	6.27	6.3	20500	6.3	down	down	correct
MACQ.US	MCAP Acquisition Corp	20210702	9.6399	9.65	9.62	9.62	96966	9.62	down	down	correct
MACU.US	Mallard Acquisition Corp	20210702	9.89	9.89	9.89	9.89	259100	9.89
MACUU.US	Mallard Acquisition Corp	20210702	10.35	10.35	10.35	10.35	0	10.35
MACUW.US	Mallard Acquisition Corp	20210702	0.51	0.5101	0.49	0.49	28975	0.49	down	down	correct
MANH.US	Manhattan Associates Inc	20210702	147.79	149.64	146.59	147.63	213400	147.63	down	up	incorrect
MANT.US	ManTech International Corporation	20210702	88.01	88.53	86.84	86.95	81769	86.04	down	up	incorrect
MAPS.US	WM Technology Inc	20210702	17.54	17.8	17.16	17.27	201400	17.27	down	down	correct
MAPSW.US	WM Technology Inc	20210702	6.19	6.3	5.8	5.87	45513	5.87	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210702	9.87	9.87	9.87	9.87	200	9.87
MAQCU.US	Maquia Capital Acquisition Corporation	20210702	10.13	10.13	10.13	10.13	0	10.13
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210702	0.58	0.58	0.5498	0.561	277807	0.561	down	down	correct
MAR.US	Marriott International Inc	20210702	139.75	141.75	139.09	141.26	2072900	141.26	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210702	30.9	31.3	30.16	30.29	4748900	30.29	down	down	correct
MARK.US	Remark Holdings Inc	20210702	1.91	1.93	1.78	1.81	1643000	1.81	down	down	correct
MARPS.US	Marine Petroleum Trust	20210702	4.85	4.95	4.6601	4.73	24161	4.5551	down	down	correct
MASI.US	Masimo Corporation	20210702	250	252.45	248.49	252.03	199400	252.03	up	up	correct
MASS.US	908 Devices Inc	20210702	37.47	38.251	34.33	34.63	343000	34.63	down	down	correct
MAT.US	Mattel Inc	20210702	20.19	20.51	20.1	20.51	2065900	20.51	up	up	correct
MATW.US	Matthews International Corporation	20210702	35.77	35.77	34.84	35.03	75288	34.8086	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210702	20.63	21.05	20.05	20.63	591800	20.63
MAYS.US	J.W. Mays Inc	20210702	34	34	34	34	700	34
MBCN.US	Middlefield Banc Corp	20210702	23.69	23.86	23.53	23.53	5751	23.1802	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210702	1.68	1.7	1.64	1.66	178000	1.66	down	down	correct
MBIN.US	Merchants Bancorp	20210702	40.14	40.4	39.59	39.66	32463	39.4845	down	down	correct
MBINN.US	Merchants Bancorp	20210702	26.848	27.23	26.848	27.22	9600	26.4627	up	up	correct
MBINO.US	Merchants Bancorp	20210702	26.9	27.13	26.825	26.941	5000	26.1804	up	up	correct
MBINP.US	Merchants Bancorp	20210702	27.235	27.6	27.235	27.6	2600	26.7427	up	up	correct
MBIO.US	Mustang Bio Inc	20210702	3.4	3.4	3.17	3.19	1422200	3.19	down	up	incorrect
MBNKP.US	Medallion Bank	20210702	25.47	26.34	25.25	26.33	2700	25.3682	up	up	correct
MBOT.US	Microbot Medical Inc	20210702	7.93	8.07	7.76	7.88	95400	7.88	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20210702	3.57	3.7	3.4701	3.56	604264	3.56	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20210702	9.86	9.86	9.86	9.86	400	9.86
MBTCR.US	Nocturne Acquisition Corporation	20210702	0.375	0.375	0.375	0.375	19252	0.375
MBTCU.US	Nocturne Acquisition Corporation	20210702	10.12	10.12	10.12	10.12	0	10.12
MBUU.US	Malibu Boats Inc	20210702	74.27	74.964	71.76	71.85	163400	71.85	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210702	30.5	30.7755	30.12	30.21	33725	29.6509	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210702	9.93	9.93	9.92	9.93	27500	9.93
MCADR.US	Mountain Crest Acquisition Corp. II	20210702	0.87	0.87	0.87	0.87	104	0.87
MCADU.US	Mountain Crest Acquisition Corp. II	20210702	10.635	10.635	10.635	10.635	0	10.635
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210702	9.793	9.796	9.793	9.796	300	9.796	up	up	correct
MCAER.US	Mountain Crest Acquisition Corp. III Right	20210702	0.52	0.52	0.5199	0.52	25498	0.52
MCAEU.US	Mountain Crest Acquisition Corp. III	20210702	10	10	10	10	0	10
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20210702	9.92	9.94	9.9	9.92	33900	9.92
MCBC.US	Macatawa Bank Corporation	20210702	8.76	8.9	8.61	8.62	64779	8.4607	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20210702	18.036	18.12	17.77	17.78	14700	17.78	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210702	11.67	11.67	11.67	11.67	0	11.3244
MCFE.US	McAfee Corp	20210702	28.61	28.7	27.9	28.12	587800	23.9439	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210702	26.4	26.4	25.46	25.68	134400	25.68	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210702	148.86	149.05	146.7401	148.25	3002392	73.6926	down	down	correct
MCHX.US	Marchex Inc	20210702	3.05	3.15	2.88	3.12	49200	3.12	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210702	9.96	9.97	9.96	9.96	4900	9.96
MCMJW.US	Merida Merger Corp. I	20210702	1.155	1.22	1.155	1.21	8137	1.21	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20210702	22.62	22.9433	21.13	21.17	1257655	21.17	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20210702	67.42	67.42	66.18	66.51	23500	66.51	down	down	correct
MDB.US	MongoDB Inc	20210702	346	364.69	345.46	362.01	1082200	362.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210702	99.55	100.09	97.9	99	143700	99	down	down	correct
MDGS.US	Medigus Ltd	20210702	1.89	1.92	1.82	1.83	682700	1.83	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210702	0.64	0.64	0.64	0.64	0	0.64
MDIA.US	MediaCo Holding Inc	20210702	3.74	3.74	3.29	3.45	150100	3.45	down	down	correct
MDJH.US	MDJM Ltd	20210702	6.47	6.7	6.42	6.654	27900	6.654	up	up	correct
MDLZ.US	Mondelez International Inc	20210702	62.63	62.85	62.52	62.6	4103195	61.8986	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210702	3.02	3.05	2.94	2.97	183700	2.97	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20210702	1.37	1.4	1.32	1.4	700732	1.3556	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20210702	23.95	23.95	23.93	23.95	1500	22.9473
MDRX.US	Allscripts Healthcare Solutions Inc	20210702	18.58	18.58	18.35	18.38	784600	18.38	down	down	correct
MDVL.US	Medavail Holdings Inc	20210702	12.01	12.25	11.74	11.77	24600	11.77	down	up	incorrect
MDWD.US	MediWound Ltd	20210702	4	4.05	3.75	3.95	358300	3.95	down	down	correct
MDWT.US	Midwest Holding Inc	20210702	38.56	40.757	38.56	39.49	7700	39.49	up	up	correct
MDXG.US	MiMedx Group Inc	20210702	12.92	13.02	12.28	12.4	664235	12.4	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210702	11.23	11.24	10.86	10.93	896400	10.93	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20210702	179	180.68	176.265	179.79	124800	179.79	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210702	6.51	6.55	5.75	6.5	2999200	6.5	down	down	correct
MEIP.US	MEI Pharma Inc	20210702	3.11	3.11	2.9	2.94	500400	2.94	down	down	correct
MELI.US	MercadoLibre Inc	20210702	1550.48	1570.62	1536.5	1551.96	144000	1551.96	up	up	correct
MEOH.US	Methanex Corporation	20210702	33.61	34.35	33.41	33.75	242283	33.5348	up	up	correct
MERC.US	Mercer International Inc	20210702	12.64	12.69	12.4281	12.5	125862	12.3597	down	down	correct
MESA.US	Mesa Air Group Inc	20210702	9.66	9.66	9.18	9.32	619900	9.32	down	up	incorrect
MESO.US	Mesoblast Limited	20210702	7.67	7.87	7.67	7.81	79800	7.81	up	up	correct
METC.US	Ramaco Resources Inc	20210702	5.51	5.68	5.44	5.67	70100	5.67	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20210702	0.97	0.97	0.94	0.95	1184600	0.95	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210702	0.2202	0.2202	0.22	0.22	2050	0.22	down	down	correct
MEUSW.US	23andMe Holding Co. Warrant	20210702	2.82	2.82	2.68	2.74	77900	2.74	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20210702	8.58	8.7	8.18	8.59	1133800	8.59	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20210702	5.25	5.3	5.02	5.03	63700	5.03	down	down	correct
MFIN.US	Medallion Financial Corp	20210702	8.97	9	8.88	8.99	18601	8.99	up	down	incorrect
MGEE.US	MGE Energy Inc	20210702	75.17	75.3	74.26	74.53	59606	73.7907	down	down	correct
MGI.US	MoneyGram International Inc	20210702	10.04	10.36	9.89	10.3	866700	10.3	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210702	16.27	16.4699	16.1801	16.32	13390	16.1338	up	up	correct
MGLN.US	Magellan Health Inc	20210702	94.22	94.45	94.15	94.25	91700	94.25	up	down	incorrect
MGNI.US	Magnite Inc	20210702	35.15	35.5	32.79	33.55	1815600	33.55	down	down	correct
MGNX.US	MacroGenics Inc	20210702	28.18	29.16	28	28.7	433500	28.7	up	up	correct
MGPI.US	MGP Ingredients Inc	20210702	67.25	67.25	65.31	65.98	70690	65.7504	down	down	correct
MGRC.US	McGrath RentCorp	20210702	82.26	83.7311	81.31	81.51	91607	80.5993	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210702	9.87	10.05	9.56	9.88	126300	9.88	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210702	16.03	16.29	15.73	16.08	59800	16.08	up	up	correct
MHLD.US	Maiden Holdings Ltd	20210702	3.39	3.41	3.3	3.31	140900	3.31	down	down	correct
MICT.US	MICT Inc	20210702	2.362	2.369	2.25	2.28	1502500	2.28	down	up	incorrect
MIDD.US	The Middleby Corporation	20210702	172.83	174.38	171.58	173.78	295934	173.78	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210702	0.78	0.78	0.69	0.69	41500	0.69	down	up	incorrect
MILE.US	Metromile Inc	20210702	9.13	9.2	8.62	8.81	885500	8.81	down	down	correct
MILEW.US	Metromile Inc	20210702	2.2199	2.3499	2.17	2.26	14062	2.26	up	up	correct
MIME.US	Mimecast Limited	20210702	53.225	53.92	52.37	53.51	369700	53.51	up	up	correct
MIND.US	MIND Technology Inc	20210702	2.13	2.43	1.97	2.05	3539500	2.05	down	up	incorrect
MINDP.US	MIND Technology Inc	20210702	25	25.02	24.9	25	9061	23.8974
MINM.US	Minim Inc. Common Stock	20210702	3.47	4	3.47	3.98	32600	3.98	up	up	correct
MIR.US	WT	20210702	2.094	2.21	2.08	2.1519	234950	2.1519	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210702	17.62	17.67	16.7	16.75	44800	16.75	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20210702	10.204	10.758	10.01	10.3	30400	10.3	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210702	5.6	5.87	5.6	5.76	33900	5.76	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20210702	9.82	9.93	9.82	9.93	1255000	9.93	up	up	correct
MITC.US	MeaTech 3D Ltd	20210702	6.89	6.95	6.84	6.84	12600	6.84	down	down	correct
MITK.US	Mitek Systems Inc	20210702	19.49	19.6	18.9	19.03	339800	19.03	down	up	incorrect
MITO.US	Stealth BioTherapeutics Corp	20210702	1.62	1.62	1.51	1.51	239700	1.51	down	down	correct
MKD.US	Molecular Data Inc	20210702	0.916	0.916	0.87	0.876	753800	0.876	down	down	correct
MKSI.US	MKS Instruments Inc	20210702	175.01	175.01	167.26	168.52	507178	168.2629	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20210702	9.97	9.985	9.97	9.98	920909	9.98	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20210702	465.98	468.16	460.135	463.87	148228	462.484	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210702	7.35	7.4	7.05	7.32	23900	7.32	down	down	correct
MLAB.US	Mesa Laboratories Inc	20210702	270	273.53	265.35	271.65	15925	271.351	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210702	9.91	9.91	9.9	9.9	22600	9.9	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20210702	10.34	10.34	10.34	10.34	0	10.34
MLACW.US	Malacca Straits Acquisition Company Limited	20210702	0.95	0.95	0.95	0.95	70645	0.95
MLCO.US	Melco Resorts & Entertainment Limited	20210702	16.67	16.88	16.56	16.82	3197200	16.82	up	down	incorrect
MLHR.US	Herman Miller Inc	20210702	48.4	48.59	46.62	46.94	912866	46.7396	down	down	correct
MLKN.US	MillerKnoll Inc	20210702	48.4	48.59	46.62	46.94	912866	46.5307	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210702	18.55	18.55	18.55	18.55	0	18.55
MMAT.US	Meta Materials Inc	20210702	7.27	7.3	6.73	6.74	9360600	6.74	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20210702	2.98	2.98	2.9001	2.93	53097	2.9199	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210702	2.55	2.59	2.52	2.58	11800	2.58	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210702	64.57	64.8	63.39	64.02	209100	64.02	down	down	correct
MMYT.US	MakeMyTrip Limited	20210702	29.93	30.19	29.46	29.86	238600	29.86	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210702	3.14	3.22	3.1	3.18	39772	3.18	up	up	correct
MNDT.US	Mandiant Inc.	20210702	20.24	20.39	20.06	20.34	1573500	20.34	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20210702	232.7	234.99	227.09	229.23	29000	229.23	down	down	correct
MNKD.US	MannKind Corporation	20210702	5.47	5.5	5.26	5.4	2204900	5.4	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210702	3.44	3.49	3.261	3.41	6566100	3.41	down	up	incorrect
MNOV.US	MediciNova Inc	20210702	4.07	4.14	4.05	4.11	277300	4.11	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210702	5.84	5.84	5.71	5.71	9300	5.71	down	down	correct
MNRO.US	Monro Inc	20210702	64.78	64.9	63.655	64.56	101198	63.9581	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20210702	22.63	23.12	22.63	22.79	8700	22.79	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20210702	26.46	26.46	26.44	26.45	700	25.5576	down	down	correct
MNST.US	Monster Beverage Corporation	20210702	91.58	92.03	90.75	90.86	1543300	90.86	down	down	correct
MNTK.US	Montauk Renewables Inc	20210702	7.44	7.44	7.27	7.34	9400	7.34	down	down	correct
MNTS.US	Momentus Inc	20210702	13.61	14.69	13.43	14.07	728048	14.07	up	up	correct
MNTSW.US	Momentus Inc	20210702	4.14	4.745	3.9501	4.15	41427	4.15	up	up	correct
MNTV.US	Momentive Global Inc	20210702	21.78	21.78	21.41	21.44	252200	21.44	down	down	correct
MNTX.US	Manitex International Inc	20210702	7.7	8.01	7.4	7.77	19300	7.77	up	up	correct
MODV.US	ModivCare Inc	20210702	173.73	174.345	171.04	172.98	42593	172.98	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20210702	29.31	29.31	28.605	28.67	45522	28.2472	down	down	correct
MOGO.US	Mogo Inc	20210702	7.65	7.714	7.26	7.35	876600	7.35	down	down	correct
MOHO.US	ECMOHO Limited	20210702	1.59	1.59	1.5	1.53	76400	1.53	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210702	19.94	20.6	19.5	19.96	49400	19.96	up	up	correct
MOMO.US	Momo Inc	20210702	15.17	15.2292	14.97	15.11	1118152	15.11	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210702	9.655	9.655	9.655	9.655	0	9.655
MONCU.US	Monument Circle Acquisition Corp	20210702	10.01	10.01	10.01	10.01	0	10.01
MONCW.US	Monument Circle Acquisition Corporation	20210702	0.79	0.8	0.79	0.8	2000	0.8	up	up	correct
MOR.US	MorphoSys AG	20210702	18.95	19.11	18.85	18.96	42900	18.96	up	up	correct
MORF.US	Morphic Holding Inc	20210702	58.17	59.98	58.005	59.24	91700	59.24	up	up	correct
MORN.US	Morningstar Inc	20210702	254.56	258.71	252.41	257.71	96891	257.1007	up	down	incorrect
MOSY.US	MoSys Inc	20210702	5.82	5.83	5.56	5.61	1914002	5.61	down	up	incorrect
MOTN.US	Motion Acquisition Corp	20210702	9.91	9.95	9.91	9.94	3700	9.94	up	up	correct
MOTNU.US	Motion Acquisition Corp	20210702	10.3	10.3	10.3	10.3	0	10.3
MOTNW.US	Motion Acquisition Corp	20210702	1.507	1.51	1.48	1.505	18300	1.505	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20210702	1.03	1.04	1.01	1.02	313700	1.02	down	down	correct
MOVE.US	Movano Inc	20210702	5.09	5.69	5.09	5.4	113700	5.4	up	up	correct
MOXC.US	Moxian Inc	20210702	21.35	24	20.633	23.05	2592500	23.05	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20210702	22.77	23.07	22.39	22.4	80100	22.4	down	down	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20210702	0.52	0.52	0.52	0.52	139	0.52
MPB.US	Mid Penn Bancorp Inc	20210702	27.33	27.7	27.15	27.42	80821	27.039	up	up	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20210702	716	716	716	716	68	716
MPWR.US	Monolithic Power Systems Inc	20210702	374.04	376.6599	371.73	376.31	223369	375.3969	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20210702	28.68	29.83	28.401	29.69	1223700	29.69	up	up	correct
MRAM.US	Everspin Technologies Inc	20210702	6.29	6.35	6.11	6.29	99000	6.29
MRBK.US	Meridian Corporation	20210702	26.36	26.65	26.26	26.28	7912	25.9938	down	down	correct
MRCC.US	Monroe Capital Corporation	20210702	11	11.12	10.87	11.06	81094	10.5709	up	up	correct
MRCY.US	Mercury Systems Inc	20210702	67.2	67.38	65.94	66	290300	66	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210702	3.15	3.2	3.06	3.17	1947700	3.17	up	up	correct
MRIN.US	Marin Software Incorporated	20210702	21.48	25.6	18.88	20.29	120961200	20.29	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210702	2.88	2.88	2.77	2.8	533500	2.8	down	down	correct
MRLN.US	Marlin Business Services Corp	20210702	22.85	22.95	22.75	22.77	122630	22.4924	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210702	9.99	9.99	9.422	9.422	27600	9.422	down	down	correct
MRNA.US	Moderna Inc	20210702	235.1	238.9	230.14	234.3	4200450	234.3	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210702	18.7	18.96	18.52	18.84	229300	18.84	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210702	13.78	13.78	13.26	13.46	382700	13.46	down	down	correct
MRTN.US	Marten Transport Ltd	20210702	16.75	16.8	16.36	16.41	589337	15.848	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210702	165.69	168.03	163.2	167.59	287200	167.59	up	up	correct
MRUS.US	Merus N.V	20210702	20.75	21.23	20.65	21.08	2662100	21.08	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210702	40.26	40.72	38.96	39.27	2006300	39.27	down	down	correct
MRVL.US	Marvell Technology Inc	20210702	57.4	57.705	56.65	57.42	5437561	57.3052	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210702	9.65	9.65	9.62	9.65	12600	9.65
MSACW.US	Medicus Sciences Acquisition Corp	20210702	1.15	1.15	1.15	1.15	0	1.15
MSBI.US	Midland States Bancorp Inc	20210702	26.53	26.54	26.14	26.2	69446	25.6315	down	down	correct
MSDA.US	MSD Acquisition Corp	20210702	9.92	9.95	9.92	9.95	1200	9.95	up	down	incorrect
MSDAU.US	MSD Acquisition Corp	20210702	10.07	10.13	10.07	10.12	14900	10.12	up	up	correct
MSDAW.US	MSD Acquisition Corp	20210702	1.3899	1.3899	1.38	1.38	3232	1.38	down	down	correct
MSEX.US	Middlesex Water Company	20210702	82.9	83.49	82.23	82.96	76618	82.5129	up	down	incorrect
MSFDX.US	Mlt Strgy Grwt A	20210702	12.25	12.25	12.25	12.25	0	11.8873
MSFIX.US	The Multi	20210702	12.52	12.52	12.52	12.52	0	12.1487
MSFT.US	Microsoft Corporation	20210702	272.82	278	272.5	277.65	26474410	276.6134	up	up	correct
MSFYX.US	The Multi	20210702	11.86	11.86	11.86	11.86	0	11.5089
MSGM.US	Motorsport Games Inc	20210702	13.98	14.05	13.639	14	14100	14	up	up	correct
MSTR.US	MicroStrategy Incorporated	20210702	658.97	661.92	634.26	635.61	527600	635.61	down	down	correct
MSVB.US	Mid	20210702	15.55	15.55	15.34	15.34	477	15.2698	down	up	incorrect
MTAC.US	MedTech Acquisition Corporation	20210702	9.65	9.675	9.65	9.675	600	9.675	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210702	10.02	10.02	10.02	10.02	0	10.02
MTACW.US	MedTech Acquisition Corporation	20210702	1.08	1.09	1.08	1.09	11100	1.09	up	up	correct
MTBC.US	CareCloud Inc	20210702	8.63	8.63	8.07	8.14	67200	8.14	down	down	correct
MTBCP.US	CareCloud Inc	20210702	28.67	28.7873	28.6	28.74	7236	27.414	up	up	correct
MTC.US	Mmtec Inc	20210702	1.87	1.87	1.7	1.71	725800	1.71	down	up	incorrect
MTCH.US	Match Group Inc	20210702	160.41	163.9022	159.665	161.4	1270284	161.4	up	up	correct
MTCR.US	Metacrine Inc	20210702	3.9	3.98	3.64	3.81	107200	3.81	down	down	correct
MTEM.US	Molecular Templates Inc	20210702	7.86	7.86	7.51	7.72	159600	7.72	down	up	incorrect
MTEX.US	Mannatech Incorporated	20210702	27.36	27.9732	27.2	27.9301	1434	26.5441	up	up	correct
MTLS.US	Materialise NV	20210702	25.58	25.88	24.03	24.05	457300	24.05	down	down	correct
MTP.US	Midatech Pharma plc	20210702	2.14	2.18	2.07	2.09	132400	2.09	down	down	correct
MTRX.US	Matrix Service Company	20210702	10.53	10.69	10.44	10.54	81400	10.54	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210702	63.36	63.41	62.17	62.54	252100	62.54	down	up	incorrect
MTTR.US	Matterport Inc	20210702	15.82	15.94	15.31	15.52	249500	15.52	down	down	correct
MTTRW.US	Matterport Inc	20210702	6	6	5.5561	5.7001	16240	5.7001	down	down	correct
MU.US	Micron Technology Inc	20210702	80.61	80.8899	78.89	80.33	22711217	80.1324	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20210702	12.35	12.65	12.13	12.36	415800	12.36	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210702	14.8	14.8	14.8	14.8	200	14.8
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210702	4.06	4.2	3.96	4.01	50100	4.01	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210702	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210702	11.9	12.07	11.26	11.37	80200	11.37	down	down	correct
MVBF.US	MVB Financial Corp	20210702	41.645	43	41.645	42.18	11542	41.877	up	up	correct
MVIS.US	MicroVision Inc	20210702	16.3	16.59	15.68	15.99	4836300	15.99	down	up	incorrect
MVST.US	Microvast Holdings Inc	20210702	13.7	14.64	13.53	14.54	1477400	14.54	up	up	correct
MYFW.US	First Western Financial Inc	20210702	26.24	26.6	26	26.4	23000	26.4	up	up	correct
MYGN.US	Myriad Genetics Inc	20210702	31.79	31.79	30.92	31.3	468200	31.3	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20210702	6.45	6.55	6.11	6.3	145295	6.3	down	down	correct
MYPS.US	Playstudios Inc	20210702	7.78	7.88	7.77	7.8	259800	7.8	up	up	correct
MYPSW.US	MYPSW	20210702	1.75	1.75	1.64	1.65	19400	1.65	down	down	correct
MYRG.US	MYR Group Inc	20210702	92.71	92.71	89.79	90.25	108200	90.25	down	up	incorrect
MYSZ.US	My Size Inc	20210702	1.49	1.54	1.41	1.52	516100	1.52	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20210702	9.69	9.73	9.69	9.73	19700	9.73	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210702	10.04	10.04	10.04	10.04	0	10.04
NAACW.US	North Atlantic Acquisition Corporation	20210702	0.99	1.12	0.99	1.12	6289	1.12	up	up	correct
NAII.US	Natural Alternatives International Inc	20210702	17.05	17.64	16.7	17	44200	17	down	up	incorrect
NAKD.US	Naked Brand Group Limited	20210702	0.6387	0.645	0.61	0.622	2870856	9.33	down	up	incorrect
NAOV.US	NanoVibronix Inc	20210702	0.865	0.87	0.85	0.855	88400	0.855	down	down	correct
NARI.US	Inari Medical Inc	20210702	96.62	96.88	93.67	95.87	383800	95.87	down	down	correct
NATH.US	Nathan's Famous Inc	20210702	72.73	72.73	70.55	70.98	10236	70.2353	down	down	correct
NATI.US	National Instruments Corporation	20210702	42.46	42.78	41.96	42.63	638139	42.0991	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210702	17.47	17.54	17.09	17.34	68800	17.34	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210702	10.09	10.42	9.8	10.01	78400	10.01	down	down	correct
NAVI.US	Navient Corporation	20210702	19.48	19.55	19.295	19.41	982503	19.1187	down	down	correct
NBEV.US	NewAge Inc	20210702	2.24	2.245	2.14	2.24	1180000	2.24
NBIX.US	Neurocrine Biosciences Inc	20210702	97.24	98.75	96.19	98.61	1010200	98.61	up	up	correct
NBN.US	Northeast Bank	20210702	29.85	30.25	29.72	29.77	52625	29.7526	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20210702	1.3	1.32	1.27	1.29	830000	1.29	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210702	4.78	4.8	4.56	4.66	187942	4.66	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210702	9.63	9.65	9.62	9.62	20300	9.62	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210702	10.01	10.04	9.99	10.04	5700	10.04	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20210702	0.7901	0.8641	0.781	0.815	29627	0.815	up	up	correct
NBTB.US	NBT Bancorp Inc	20210702	36	36.06	35.57	35.59	131769	35.0409	down	down	correct
NBTX.US	Nanobiotix S.A	20210702	14.302	14.38	13.727	13.727	1500	13.727	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20210702	71.5	72.13	70.37	71.39	51600	71.39	down	up	incorrect
NCMI.US	National CineMedia Inc	20210702	5.12	5.14	4.94	4.95	283138	4.7849	down	down	correct
NCNA.US	NuCana plc	20210702	2.84	2.85	2.71	2.81	337700	2.81	down	down	correct
NCNO.US	nCino Inc	20210702	61.68	62.29	60.61	61.73	371800	61.73	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210702	30.942	30.942	30.836	30.836	500	30.836	down	down	correct
NCTY.US	The9 Limited	20210702	13.73	13.78	12.66	12.87	877200	12.87	down	up	incorrect
NDAC.US	NightDragon Acquisition Corp	20210702	9.82	9.82	9.79	9.81	1800	9.81	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20210702	10.09	10.1	10.05	10.1	3400	10.1	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210702	1.3899	1.4	1.375	1.4	4624	1.4	up	up	correct
NDAQ.US	Nasdaq Inc	20210702	176.5	178.05	175.9372	177.88	969003	176.9146	up	up	correct
NDLS.US	Noodles & Company	20210702	12.81	12.81	12.5402	12.65	105987	12.65	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210702	2.14	2.16	2.095	2.1	453100	2.1	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210702	0.5677	0.5677	0.5677	0.5677	27	0.5677
NDSN.US	Nordson Corporation	20210702	218.69	220.68	217.585	220.2	120690	219.2612	up	up	correct
NEE.US	PQ	20210702	49.58	50.13	49.58	50.1	83348	49.3876	up	up	correct
NEGG.US	Newegg Commerce Inc	20210702	17.08	23.45	16.75	19.2	4189200	19.2	up	up	correct
NEO.US	NeoGenomics Inc	20210702	45.2	45.2	43.79	43.95	524600	43.95	down	down	correct
NEOG.US	Neogen Corporation	20210702	46.4	46.4	45.72	46.1	259600	46.1	down	down	correct
NEON.US	Neonode Inc	20210702	6.25	6.27	6.06	6.08	19000	6.08	down	down	correct
NEPH.US	Nephros Inc	20210702	9.67	9.67	9.38	9.4	6000	9.4	down	up	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20210702	1.15	1.15	1.12	1.13	1379100	1.13	down	down	correct
NERV.US	Minerva Neurosciences Inc	20210702	2.38	2.38	2.25	2.32	325700	2.32	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210702	14.55	14.75	14.45	14.68	205700	14.68	up	up	correct
NETE.US	Net Element Inc	20210702	11.9	12.07	11.26	11.37	80200	11.37	down	down	correct
NEWT.US	Newtek Business Services Corp	20210702	35.36	36	35.0684	36	97997	33.6674	up	up	correct
NEXI.US	NexImmune Inc	20210702	15.31	15.75	15.08	15.11	22800	15.11	down	down	correct
NEXT.US	NextDecade Corporation	20210702	4.05	4.07	3.91	4.02	383400	4.02	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210702	16.48	16.48	16.215	16.25	127003	16.0096	down	up	incorrect
NFE.US	New Fortress Energy Inc	20210702	39.34	39.34	37.42	38.03	418843	37.7513	down	up	incorrect
NFLX.US	Netflix Inc	20210702	535.5	538.54	529.39	533.98	1975500	533.98	down	down	correct
NGCA.US	NextGen Acquisition Corp. II	20210702	10.36	10.49	10.25	10.47	1772500	10.47	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210702	10.85	11.01	10.77	10.98	520500	10.98	up	up	correct
NGCAW.US	NextGen Acquisition Corp. II	20210702	2.6	2.86	2.6	2.7	377178	2.7	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210702	20.86	21.55	20.65	21.4	207300	21.4	up	up	correct
NGMS.US	NeoGames S.A	20210702	61	61.48	59.27	61.17	64600	61.17	up	down	incorrect
NH.US	NantHealth Inc	20210702	2.25	2.3	2.15	2.27	340800	2.27	up	up	correct
NHTC.US	Natural Health Trends Corp	20210702	6.99	6.99	6.85	6.87	20574	6.5249	down	down	correct
NICE.US	NICE Ltd	20210702	251.09	255.44	250.83	253.03	341500	253.03	up	up	correct
NICHX.US	NICHX	20210702	27.35	27.35	27.35	27.35	0	27.35
NICK.US	Nicholas Financial Inc	20210702	11.3	11.3	11.16	11.18	1100	11.18	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210702	11.09	11.86	11.09	11.75	73000	11.75	up	up	correct
NIU.US	Niu Technologies	20210702	31.81	32.1	30.3	31.21	509400	31.21	down	down	correct
NK.US	NantKwest Inc	20210702	39.9	40.26	39.76	39.94	54915	39.94	up	up	correct
NKLA.US	Nikola Corporation	20210702	17.15	17.25	16.361	16.44	7105800	16.44	down	down	correct
NKSH.US	National Bankshares Inc	20210702	36	36	35.5	35.89	20182	35.2067	down	down	correct
NKTR.US	Nektar Therapeutics	20210702	17.5	17.5	16.89	17.11	492100	17.11	down	down	correct
NKTX.US	Nkarta Inc	20210702	31.29	31.86	30.82	30.92	208400	30.92	down	down	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20210702	10.05	10.11	10.05	10.11	10300	10.11	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20210702	27.21	27.4165	27.13	27.2	2607076	26.9318	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210702	3.12	3.2	3.08	3.135	149212	3.135	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20210702	1.02	1.08	0.96	0.96	2100	0.96	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20210702	9.7	9.75	9.251	9.6	77200	9.6	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20210702	13.44	13.525	13.3	13.51	617117	12.9188	up	down	incorrect
NMIH.US	NMI Holdings Inc	20210702	22.65	22.67	22.295	22.31	272800	22.31	down	down	correct
NMMC.US	North Mountain Merger Corp	20210702	9.75	9.75	9.71	9.75	6900	9.75
NMMCU.US	North Mountain Merger Corp	20210702	10.3	10.3	10.3	10.3	6200	10.3
NMMCW.US	North Mountain Merger Corp	20210702	1.22	1.23	1.22	1.23	3510	1.23	up	up	correct
NMRD.US	Nemaura Medical Inc	20210702	9.86	10.726	8.95	9.51	419700	9.51	down	down	correct
NMRK.US	Newmark Group Inc	20210702	12.19	12.19	11.8	11.87	325450	11.8535	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210702	6.66	6.87	6.5	6.74	43700	6.74	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20210702	1.09	1.11	1.05	1.08	2738900	1.08	down	down	correct
NNBR.US	NN Inc	20210702	7.46	7.52	7.21	7.3	151719	7.3	down	down	correct
NNDM.US	Nano Dimension Ltd	20210702	7.96	8.12	7.67	7.7	8511700	7.7	down	down	correct
NNOX.US	Nano	20210702	31.72	32.27	30.33	30.48	710200	30.48	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210702	9.91	9.91	9.78	9.82	14500	9.82	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20210702	10.5	10.6	10.48	10.5	20300	10.5
NOACW.US	Natural Order Acquisition Corp	20210702	0.72	0.72	0.702	0.703	37300	0.703	down	up	incorrect
NODK.US	NI Holdings Inc	20210702	19.14	19.22	19.08	19.22	3900	19.22	up	up	correct
NOTV.US	Inotiv Inc	20210702	26.6	27.27	26.11	26.21	53504	26.21	down	down	correct
NOVN.US	Novan Inc	20210702	9.89	9.89	9.3	9.37	529800	9.37	down	down	correct
NOVT.US	Novanta Inc	20210702	137.84	138.69	136.81	137.37	51900	137.37	down	down	correct
NPA.US	New Providence Acquisition Corp	20210702	0.09	0.09	0.085	0.085	240000	0.085	down	up	incorrect
NPCE.US	NeuroPace Inc	20210702	24.38	24.7	22.17	22.99	214200	22.99	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210702	9.7	9.73	9.665	9.73	12300	9.73	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210702	9.95	9.95	9.95	9.95	700	9.95
NRBO.US	NeuroBo Pharmaceuticals Inc	20210702	3.07	3.08	2.95	3	146900	3	down	up	incorrect
NRC.US	National Research Corporation	20210702	47.51	48.29	46.56	47.03	14396	46.7681	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210702	43.16	43.16	42.24	42.24	6556	41.4885	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20210702	27.32	27.62	25.17	25.69	291100	25.69	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210702	17.73	17.73	17.73	17.73	0	17.1841
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210702	17.93	17.93	17.93	17.93	0	17.4392
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210702	17.92	17.92	17.92	17.92	0	17.3569
NRXP.US	NRx Pharmaceuticals Inc	20210702	12.17	12.27	11.67	11.94	90200	11.94	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210702	3.85	4.1	3.7601	3.85	18357	3.85
NSEC.US	The National Security Group Inc	20210702	11.5	11.5	11.5	11.5	180	11.3743
NSIT.US	Insight Enterprises Inc	20210702	101.5	101.5	99.41	99.92	110800	99.92	down	down	correct
NSPR.US	InspireMD Inc	20210702	4.96	5	4.8	4.81	114000	4.81	down	down	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20210702	0.195	0.2	0.17	0.1896	178492	0.1896	down	down	correct
NSSC.US	Napco Security Technologies Inc	20210702	35.83	35.9	35.18	35.44	33200	35.44	down	down	correct
NSTG.US	NanoString Technologies Inc	20210702	64	64.65	62.51	62.63	211800	62.63	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210702	9.14	10.53	8.64	9.83	243400	9.83	up	up	correct
NTAP.US	NetApp Inc	20210702	82.47	83.05	81.795	82.99	1131463	82.0297	up	up	correct
NTCT.US	NetScout Systems Inc	20210702	28.95	29.12	28.64	28.81	455000	28.81	down	down	correct
NTES.US	NetEase Inc	20210702	113.5	115.14	112.535	113.31	1559724	112.7717	down	down	correct
NTGR.US	NETGEAR Inc	20210702	37.57	37.86	37.3	37.57	129200	37.57
NTIC.US	Northern Technologies International Corporation	20210702	17.75	17.85	17.52	17.6	10698	17.4607	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210702	170.47	174	162.25	163.71	2923900	163.71	down	down	correct
NTNX.US	Nutanix Inc	20210702	38.59	38.89	38.39	38.42	1088100	38.42	down	down	correct
NTRA.US	Natera Inc	20210702	116.59	117.49	115.031	116.86	504600	116.86	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210702	11	11	11	11	0	11
NTRS.US	Northern Trust Corporation	20210702	116.5	116.91	115.44	116.73	465281	115.3353	up	up	correct
NTRSO.US	Northern Trust Corporation	20210702	27.58	27.58	27.555	27.56	4300	26.9673	down	down	correct
NTUS.US	Natus Medical Incorporated	20210702	26.39	26.85	25.37	25.71	169100	25.71	down	down	correct
NTWK.US	NetSol Technologies Inc	20210702	4.72	4.77	4.61	4.62	12200	4.62	down	down	correct
NUAN.US	Nuance Communications Inc	20210702	54.59	54.71	54.58	54.68	2325000	54.68	up	up	correct
NURO.US	NeuroMetrix Inc	20210702	3.47	3.52	3.42	3.49	72500	3.49	up	up	correct
NUVA.US	NuVasive Inc	20210702	67.85	68.04	67	67.4	379000	67.4	down	down	correct
NUWE.US	Nuwellis Inc	20210702	4.11	4.22	3.99	4.02	45000	4.02	down	up	incorrect
NUZE.US	NuZee Inc	20210702	3.15	3.15	3.05	3.12	24100	3.12	down	down	correct
NVAX.US	Novavax Inc	20210702	215.8	222.4	209.2	217.22	4426300	217.22	up	up	correct
NVCN.US	Neovasc Inc	20210702	0.9	0.91	0.88	0.89	561300	0.89	down	down	correct
NVCR.US	NovoCure Limited	20210702	189.811	189.811	181.66	184.15	1098200	184.15	down	down	correct
NVDA.US	NVIDIA Corporation	20210702	817.605	820.21	811.51	819.48	8584917	204.8088	up	up	correct
NVEC.US	NVE Corporation	20210702	74.49	74.5	73.22	73.41	13838	71.4231	down	down	correct
NVEE.US	NV5 Global Inc	20210702	92.11	94.12	92	93.66	99800	93.66	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210702	83.5	84.277	83.5	84.277	2100	84.277	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210702	3.11	3.88	2.93	3.66	331416	3.66	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210702	0.75	0.77	0.71	0.76	829600	0.76	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20210702	100.21	100.99	96.7	98.89	150300	98.89	down	down	correct
NVNO.US	enVVeno Medical Corp	20210702	6.639	6.65	6.37	6.5	39200	6.5	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20210702	0.284	0.284	0.251	0.251	3500	0.251	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20210702	2.4251	2.4251	2.22	2.42	94124	2.42	down	down	correct
NVSA.US	New Vista Acquisition Corp	20210702	9.65	9.7	9.65	9.68	20700	9.68	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20210702	9.94	10.027	9.94	10.027	19700	10.027	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20210702	1.01	1.05	1.01	1.02	26921	1.02	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20210702	13.86	13.929	13.24	13.55	126700	13.55	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210702	2.15	2.15	1.95	2.03	18723	2.03	down	down	correct
NWBI.US	Northwest Bancshares Inc	20210702	13.77	13.78	13.605	13.68	535644	13.2853	down	up	incorrect
NWE.US	NorthWestern Corporation	20210702	60.75	60.95	60.2	60.42	156910	59.1593	down	down	correct
NWFL.US	Norwood Financial Corp	20210702	26.5	26.5	25.75	25.86	13275	25.3354	down	up	incorrect
NWL.US	Newell Brands Inc	20210702	27.46	27.51	26.9	27.2	2084371	26.679	down	down	correct
NWLI.US	National Western Life Group Inc	20210702	230	232.585	229.31	229.31	5688	228.936	down	down	correct
NWPX.US	Northwest Pipe Company	20210702	28.34	29.19	28.13	28.83	39600	28.83	up	up	correct
NWS.US	News Corporation	20210702	24.77	24.77	24.18	24.46	620758	24.3459	down	down	correct
NWSA.US	News Corporation	20210702	26.23	26.23	25.532	25.75	1602265	25.6323	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210702	16.72	16.77	16.49	16.52	285600	16.52	down	down	correct
NXPI.US	NXP Semiconductors N.V	20210702	203.19	203.94	200.94	202.73	1197251	201.6862	down	down	correct
NXST.US	Nexstar Media Group Inc	20210702	152.32	152.7	150.59	151.5	173869	150.1704	down	down	correct
NXTC.US	NextCure Inc	20210702	8.01	8.08	7.79	7.99	142500	7.99	down	down	correct
NXTD.US	Nxt	20210702	0.8605	0.9198	0.8601	0.8804	1260897	8.804	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210702	2.42	2.42	2.2	2.31	199300	2.31	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210702	4.49	4.505	4.44	4.46	1651613	4.2444	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20210702	25.27	25.27	25.04	25.2	117100	24.3048	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210702	25.5	25.6049	25.47	25.49	71399	24.5288	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210702	25.63	25.7999	25.51	25.52	50744	24.5436	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20210702	25.0342	25.0808	25.0342	25.08	14649	24.6051	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210702	1.57	1.59	1.53	1.57	122600	1.57
NYXH.US	Nyxoah SA Ordinary Shares	20210702	30.02	34.61	30	30.11	179596	30.11	up	up	correct
OAS.US	Oasis Petroleum Inc	20210702	106.9	107.65	104.64	105.07	223262	100.5143	down	down	correct
OBAS.US	Optibase Ltd	20210702	10.9	10.9	10.9	10.9	0	10.9
OBCI.US	Ocean Bio	20210702	12.13	12.42	12	12	2595	11.9245	down	down	correct
OBLG.US	Oblong Inc	20210702	3.34	3.34	3.2	3.24	72300	3.24	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20210702	42.93	42.93	42.17	42.23	50799	41.9732	down	up	incorrect
OBSV.US	ObsEva SA	20210702	2.98	3	2.9	2.95	535500	2.95	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210702	34	34	34	34	600	33.6128
OCAX.US	OCA Acquisition Corp	20210702	9.83	9.83	9.78	9.815	2800	9.815	down	down	correct
OCAXU.US	OCA Acquisition Corp	20210702	10.14	10.14	10.14	10.14	100	10.14
OCAXW.US	OCA Acquisition Corp	20210702	0.723	0.75	0.657	0.75	53977	0.75	up	up	correct
OCC.US	Optical Cable Corporation	20210702	3.7	3.87	3.68	3.84	6500	3.84	up	up	correct
OCCI.US	OFS Credit Company Inc	20210702	14.52	14.5999	14.47	14.47	58260	13.311	down	down	correct
OCCIO.US	OFS Credit Company Inc	20210702	25.118	25.2	25.11	25.16	7500	24.4054	up	up	correct
OCCIP.US	OFS Credit Company Inc	20210702	25.275	25.275	25.275	25.275	0	24.5714
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210702	21.61	21.74	21.36	21.43	362000	21.43	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210702	21.01	21.01	20.49	20.51	217087	20.1803	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20210702	27.71	28	27.7	28	6200	27.1385	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210702	4.64	4.7	4.51	4.63	132400	4.63	down	down	correct
OCGN.US	Ocugen Inc	20210702	7.51	7.75	7.02	7.29	20179600	7.29	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210702	6.72	6.82	6.7018	6.81	950445	6.5366	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210702	14.37	14.49	13.66	13.66	490800	13.66	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210702	5.295	5.37	4.8279	4.9	1597610	4.9	down	down	correct
OCX.US	OncoCyte Corporation	20210702	5.82	6	5.63	5.89	296000	5.89	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210702	259.11	259.605	257.38	258	490496	257.68	down	down	correct
ODP.US	The ODP Corporation	20210702	49.24	49.28	48.08	48.32	257497	48.32	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210702	3.36	3.515	3.23	3.47	3994600	3.47	up	up	correct
OEG.US	Orbital Energy Group Inc	20210702	4.37	4.44	4.06	4.14	2916000	4.14	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210702	9.7	9.71	9.7	9.7	6600	9.7
OEPWU.US	One Equity Partners Open Water I Corp	20210702	9.99	10	9.99	10	8600	10	up	up	correct
OEPWW.US	One Equity Partners Open Water I Corp	20210702	0.95	1	0.9124	0.96	7587	0.96	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20210702	5.59	5.68	5.41	5.48	121400	5.48	down	down	correct
OFED.US	Oconee Federal Financial Corp	20210702	22.89	23.37	22.89	23.37	976	23.1671	up	up	correct
OFIX.US	Orthofix Medical Inc	20210702	41.18	41.75	40.37	40.48	57400	40.48	down	down	correct
OFLX.US	Omega Flex Inc	20210702	152.55	152.55	150.22	150.22	1650	149.5428	down	down	correct
OFS.US	OFS Capital Corporation	20210702	9.887	9.887	9.77	9.8228	14213	9.3812	down	down	correct
OFSSG.US	OFS Capital Corporation	20210702	25.51	25.55	25.51	25.52	500	24.7417	up	up	correct
OFSSI.US	OFSSI	20210702	25.383	25.519	25.375	25.519	1900	24.7786	up	up	correct
OGI.US	OrganiGram Holdings Inc	20210702	2.81	2.87	2.7	2.73	3825500	2.73	down	down	correct
OHPA.US	Orion Acquisition Corp	20210702	9.7	9.7	9.658	9.658	1700	9.658	down	down	correct
OHPAU.US	Orion Acquisition Corp	20210702	9.92	9.92	9.91	9.91	1700	9.91	down	down	correct
OHPAW.US	Orion Acquisition Corp	20210702	0.994	0.994	0.994	0.994	0	0.994
OIIM.US	O2Micro International Limited	20210702	7.02	7.09	6.8	6.88	68400	6.88	down	down	correct
OKTA.US	Okta Inc	20210702	243	244.37	240.89	242.56	973500	242.56	down	down	correct
OLB.US	The OLB Group Inc	20210702	5.54	5.79	5.26	5.68	210220	5.68	up	up	correct
OLED.US	Universal Display Corporation	20210702	220.76	221.6399	215.16	219.88	234412	219.3747	down	down	correct
OLK.US	Olink Holding AB (publ)	20210702	34	35.83	34	35.11	45200	35.11	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210702	85.8	86.97	85.13	86.85	724300	86.85	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210702	27.36	27.8	26.01	26.67	101400	26.67	down	down	correct
OM.US	Outset Medical Inc	20210702	49.4	49.83	44	45.59	1433800	45.59	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210702	52.27	52.84	51.69	52.55	63665	50.5591	up	up	correct
OMCL.US	Omnicell Inc	20210702	149.87	150.69	147.11	149.76	125600	149.76	down	down	correct
OMEG.US	Omega Alpha SPAC	20210702	9.95	9.95	9.95	9.95	0	9.95
OMER.US	Omeros Corporation	20210702	15.67	15.67	14.77	14.99	531300	14.99	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20210702	6.34	6.36	6.2	6.27	6900	6.27	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210702	26.31	27.725	26.31	27.63	193300	27.63	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210702	23.5	23.59	22.82	23.27	413169	22.1967	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20210702	10.6	10.6	10.6	10.6	300	10.6
ON.US	ON Semiconductor Corporation	20210702	38.27	38.46	37.96	38.4	3410100	38.4	up	up	correct
ONB.US	Old National Bancorp	20210702	17.62	17.71	17.39	17.46	697174	17.1778	down	down	correct
ONCR.US	Oncorus Inc	20210702	14.12	14.55	13.67	13.77	132900	13.77	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210702	2.86	2.95	2.84	2.86	92700	2.86
ONCT.US	Oncternal Therapeutics Inc	20210702	4.79	4.79	4.56	4.62	643000	4.62	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20210702	2.74	2.77	2.69	2.77	202700	2.77	up	up	correct
ONDS.US	Ondas Holdings Inc	20210702	7.92	7.95	7.18	7.4	568300	7.4	down	down	correct
ONEM.US	1Life Healthcare Inc	20210702	32.95	33.65	32.44	33.49	936800	33.49	up	up	correct
ONEW.US	OneWater Marine Inc	20210702	41.6	41.92	40.71	41.25	69400	41.25	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210702	6.76	6.86	6.56	6.61	433100	6.61	down	down	correct
ONVO.US	Organovo Holdings Inc	20210702	9.05	9.24	8.48	8.6	64200	8.6	down	up	incorrect
OPBK.US	OP Bancorp	20210702	10.14	10.34	9.92	10.1	51018	9.9267	down	down	correct
OPCH.US	Option Care Health Inc	20210702	21.8	22.01	21.67	21.89	779600	21.89	up	up	correct
OPEN.US	Opendoor Technologies Inc	20210702	17.192	17.38	16.785	16.85	7047600	16.85	down	down	correct
OPGN.US	OpGen Inc	20210702	2.35	2.35	2.25	2.3	323500	2.3	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20210702	4.8	5	4.8	4.93	19200	4.93	up	up	correct
OPI.US	Office Properties Income Trust	20210702	29.53	29.61	29.05	29.09	164524	28.5428	down	down	correct
OPINL.US	Office Properties Income Trust	20210702	27	27.05	26.81	26.92	40800	26.1475	down	down	correct
OPK.US	OPKO Health Inc	20210702	4.18	4.2	3.97	4.01	6038400	4.01	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210702	14.21	14.21	13.1	13.69	35600	13.69	down	down	correct
OPOF.US	Old Point Financial Corporation	20210702	24.54	24.54	24.54	24.54	297	24.261
OPRA.US	Opera Limited	20210702	10.16	10.34	10.06	10.26	67500	10.26	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20210702	20.59	20.65	20.1	20.38	26200	20.38	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20210702	59.14	59.375	56.64	58.52	106290	58.52	down	down	correct
OPT.US	Opthea Limited	20210702	7.69	7.9481	7.58	7.58	19673	7.58	down	down	correct
OPTN.US	OptiNose Inc	20210702	3.03	3.08	2.99	2.99	353400	2.99	down	down	correct
ORGN.US	Origin Materials Inc	20210702	8.41	8.6	8.2	8.38	1088490	8.38	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20210702	2.05	2.19	2.05	2.1	127660	2.1	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20210702	17.12	17.31	16.54	16.79	508100	16.79	down	down	correct
ORGS.US	Orgenesis Inc	20210702	4.99	5.03	4.9	5	61600	5	up	up	correct
ORIAU.US	Orion Biotech Opportunities Corp	20210702	10	10	10	10	0	10
ORIC.US	ORIC Pharmaceuticals Inc	20210702	18.13	18.37	17.665	18	171600	18	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210702	576.72	582.79	573.4	581.88	275200	581.88	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210702	13.27	13.37	12.43	12.84	368600	12.84	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210702	23.32	23.475	22.66	23.05	22381	22.6819	down	down	correct
ORTX.US	Orchard Therapeutics plc	20210702	4.38	4.4	4.12	4.15	746400	4.15	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210702	5.31	5.55	5.01	5.44	406722	5.44	up	down	incorrect
OSATW.US	Orbsat Corp Warrants	20210702	1.77	1.99	1.77	1.835	4743	1.835	up	up	correct
OSBC.US	Old Second Bancorp Inc	20210702	12.285	12.6	12.285	12.4	53857	12.3009	up	up	correct
OSIS.US	OSI Systems Inc	20210702	101.09	101.09	100.08	100.24	58300	100.24	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210702	3.11	3.11	2.85	2.86	904400	2.86	down	down	correct
OSPN.US	OneSpan Inc	20210702	25.48	25.48	24.86	25.06	110500	25.06	down	down	correct
OSS.US	One Stop Systems Inc	20210702	5.64	5.69	5.56	5.62	67600	5.62	down	down	correct
OSTK.US	Overstock.com Inc	20210702	90.65	90.91	87.22	87.94	909400	87.94	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210702	9.63	9.65	9.62	9.64	12100	9.64	up	down	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20210702	9.97	10	9.97	10	11300	10	up	up	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20210702	0.66	0.76	0.66	0.75	25700	0.75	up	up	correct
OSUR.US	OraSure Technologies Inc	20210702	10.39	10.39	10.1	10.21	669700	10.21	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210702	9.9	10	9.58	9.63	202500	9.63	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20210702	10.03	10.03	10.03	10.03	0	10.03
OTEX.US	Open Text Corporation	20210702	51.72	52.04	51.39	51.95	272109	51.4954	up	up	correct
OTIC.US	Otonomy Inc	20210702	2.177	2.23	2.15	2.15	260200	2.15	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20210702	2.5	2.5	2.38	2.38	498700	2.38	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210702	0.33	0.35	0.3103	0.32	3813	0.32	down	down	correct
OTLY.US	Oatly Group AB	20210702	23.57	23.89	22.975	23.09	2632400	23.09	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210702	9.93	9.95	9.93	9.95	57100	9.95	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210702	1.6003	1.63	1.58	1.6298	50621	1.6298	up	up	correct
OTRA.US	OTR Acquisition Corp	20210702	9.98	10.033	9.98	10.033	1100	10.033	up	down	incorrect
OTRAU.US	OTR Acquisition Corp	20210702	10.35	10.35	10.35	10.35	1000	10.35
OTRAW.US	OTR Acquisition Corp	20210702	0.781	0.7811	0.78	0.78	1554	0.78	down	down	correct
OTRK.US	Ontrak Inc	20210702	32.99	32.99	31.065	31.19	269006	31.19	down	down	correct
OTRKP.US	Ontrak Inc	20210702	25	25.1	24.75	25.1	14400	23.5884	up	up	correct
OTTR.US	Otter Tail Corporation	20210702	48.98	48.98	48.23	48.39	65447	47.759	down	down	correct
OUST.US	WT	20210702	3.52	3.65	3.48	3.62	53586	3.62	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210702	24.51	24.752	24.4	24.51	3215	24.1178
OVID.US	Ovid Therapeutics Inc	20210702	3.95	4.08	3.855	4.04	959000	4.04	up	up	correct
OVLY.US	Oak Valley Bancorp	20210702	18.2	18.2	18.09	18.09	3671	17.9403	down	down	correct
OWSCX.US	OWSCX	20210702	21.21	21.21	21.21	21.21	0	21.21
OXBR.US	Oxbridge Re Holdings Limited	20210702	2.62	2.63	2.5	2.6	269262	2.6	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20210702	0.215	0.215	0.1851	0.1949	58389	0.1949	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210702	7.5	7.63	7.49	7.56	2909322	7.1621	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210702	25.755	25.87	25.755	25.76	6200	24.942	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210702	25.17	25.25	25.17	25.24	10438	24.4109	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210702	25.048	25.07	25.04	25.07	38400	24.3081	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20210702	4.98	4.98	4.93	4.93	160767	4.7017	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210702	25.3	25.3	25.25	25.25	3400	24.6371	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210702	25.15	25.25	25.15	25.25	1489	24.4497	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20210702	25.6	25.62	25.6	25.62	1700	24.8439	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210702	16.93	17.1	16.05	16.85	87000	16.85	down	down	correct
OZK.US	Bank OZK	20210702	42.44	42.74	41.72	41.9	526990	41.3278	down	down	correct
OZON.US	Ozon Holdings PLC	20210702	58.37	58.65	57.96	58.18	384600	58.18	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20210702	11.75	11.78	11.44	11.54	2681550	11.1409	down	down	correct
PAAS.US	Pan American Silver Corp	20210702	28.78	29.22	28.43	28.84	1586409	28.6157	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20210702	34.56	34.88	33.17	33.48	1392400	33.48	down	down	correct
PACW.US	PacWest Bancorp	20210702	41.59	41.64	40.7	40.91	338603	40.4602	down	down	correct
PACX.US	Pioneer Merger Corp	20210702	9.9	9.9	9.87	9.875	81700	9.875	down	down	correct
PACXU.US	Pioneer Merger Corp	20210702	10.4	10.4	10.4	10.4	5400	10.4
PACXW.US	Pioneer Merger Corp	20210702	1.7	1.7002	1.61	1.625	44990	1.625	down	down	correct
PAE.US	PAE Incorporated	20210702	9.02	9.43	8.85	9.3	449000	9.3	up	up	correct
PAGP.US	Plains GP Holdings L.P	20210702	12.09	12.12	11.95	12.06	1077104	11.6704	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20210702	29.93	30.385	29.05	29.54	77634	29.2321	down	down	correct
PAIC.US	Petra Acquisition Inc	20210702	10	10.01	10	10.01	1000	10.01	up	up	correct
PAICU.US	Petra Acquisition Inc	20210702	10.88	10.88	10.88	10.88	0	10.88
PAICW.US	Petra Acquisition Inc	20210702	0.6401	0.6401	0.6101	0.64	4400	0.64	down	down	correct
PALI.US	Palisade Bio Inc	20210702	3.92	3.96	3.6	3.63	401500	3.63	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210702	3.25	3.25	3.1	3.18	1700	3.18	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20210702	10	10	10	10	300	10
PANL.US	Pangaea Logistics Solutions Ltd	20210702	4.86	4.89	4.76	4.84	156843	4.7632	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210702	373.4	375.71	371.33	372.82	615200	372.82	down	down	correct
PAQC.US	Provident Acquisition Corp	20210702	9.68	9.68	9.67	9.67	6100	9.67	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210702	10.055	10.1	10.02	10.02	6800	10.02	down	down	correct
PAQCW.US	Provident Acquisition Corp	20210702	0.83	0.8995	0.8252	0.888	21998	0.888	up	up	correct
PASG.US	Passage Bio Inc	20210702	14.96	16.14	14.435	15.52	1074900	15.52	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210702	11.26	11.41	11.25	11.4	2311	8.4918	up	up	correct
PATK.US	Patrick Industries Inc	20210702	75.62	75.62	73.62	73.66	122347	73.4155	down	down	correct
PAVM.US	PAVmed Inc	20210702	6.31	6.31	6.07	6.19	842700	6.19	down	up	incorrect
PAVMW.US	PAVmed Inc	20210702	2.04	2.09	1.79	2.07	9400	2.07	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210702	4.62	4.7	4.5	4.651	9262	4.651	up	up	correct
PAX.US	Patria Investments Limited	20210702	17.42	17.42	16.97	17.17	163500	16.5508	down	down	correct
PAYA.US	Paya Holdings Inc	20210702	11.49	11.55	11.325	11.5	871000	11.5	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210702	10	10.06	9.81	9.92	1741400	9.92	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20210702	2.52	2.52	2.21	2.21	335999	2.21	down	down	correct
PAYS.US	PaySign Inc	20210702	3.17	3.2	3.06	3.12	235600	3.12	down	down	correct
PAYX.US	Paychex Inc	20210702	109.18	109.29	107.65	108.73	1660536	107.5201	down	down	correct
PBCT.US	People's United Financial Inc	20210702	17.33	17.415	17.17	17.21	1792860	16.8343	down	down	correct
PBCTP.US	People's United Financial Inc	20210702	28.57	28.7821	28.57	28.73	6759	28.0285	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20210702	11.93	12.14	11.92	11.95	4400	11.95	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210702	16.01	16.01	16.01	16.01	310	15.8714
PBIP.US	Prudential Bancorp Inc	20210702	13.82	13.84	13.78	13.8	5726	13.6669	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20210702	2.83	2.87	2.72	2.85	361000	2.85	up	up	correct
PBPB.US	Potbelly Corporation	20210702	7.81	8.14	7.7	7.9	108851	7.9	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210702	2.11	2.3	1.78	1.8	2566400	1.8	down	down	correct
PBYI.US	Puma Biotechnology Inc	20210702	9.39	9.43	8.77	8.82	462300	8.82	down	down	correct
PCAR.US	PACCAR Inc	20210702	89.03	89.05	88.04	88.3	1498249	86.1175	down	down	correct
PCB.US	PCB Bancorp	20210702	16.13	16.7	16.11	16.5	118118	16.3124	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210702	53.67	54.55	53.37	53.98	605203	49.5588	up	up	correct
PCOM.US	Points International Ltd	20210702	17.4	17.4	16.97	17.13	28400	17.13	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210702	59.76	59.76	58.36	59.28	249600	59.28	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210702	8.56	8.62	8.01	8.11	14800	8.11	down	down	correct
PCSB.US	PCSB Financial Corporation	20210702	18.3	18.4	18.28	18.3	22654	18.1823
PCT.US	PureCycle Technologies Inc	20210702	24.49	24.7918	22.12	22.68	711701	22.68	down	down	correct
PCTI.US	PCTEL Inc	20210702	6.5	6.54	6.42	6.5	71494	6.3906
PCTTU.US	PureCycle Technologies Inc	20210702	32	32	32	32	1600	32
PCTTW.US	PureCycle Technologies Inc	20210702	12.41	12.5	11.53	11.6	15645	11.6	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210702	194.33	195.58	192.895	195.05	117800	195.05	up	down	incorrect
PCVX.US	Vaxcyte Inc	20210702	22.56	23.07	21.98	22.79	97900	22.79	up	up	correct
PCYG.US	Park City Group Inc	20210702	5.515	5.69	5.46	5.56	50982	5.56	up	up	correct
PCYO.US	Pure Cycle Corporation	20210702	13.76	13.99	13.66	13.88	41700	13.88	up	up	correct
PDCE.US	PDC Energy Inc	20210702	47.55	47.82	46.61	46.67	513592	45.9355	down	down	correct
PDCO.US	Patterson Companies Inc	20210702	30.76	30.99	30.21	30.39	848285	29.8879	down	down	correct
PDD.US	Pinduoduo Inc	20210702	121.31	123.31	118.03	119.2	6578500	119.2	down	down	correct
PDEX.US	Pro	20210702	31.19	31.69	30.87	31.1	9100	31.1	down	down	correct
PDFS.US	PDF Solutions Inc	20210702	18.26	18.29	18.05	18.06	85300	18.06	down	up	incorrect
PDLB.US	PDL Community Bancorp	20210702	13.57	13.57	13.4	13.41	4800	13.41	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20210702	12.391	12.5	11.384	11.91	756900	11.91	down	down	correct
PDSKX.US	PDSKX	20210702	27.46	27.46	27.46	27.46	0	27.2629
PDSRX.US	PDSRX	20210702	27.4	27.4	27.4	27.4	0	27.2235
PDSYX.US	PDSYX	20210702	27.57	27.57	27.57	27.57	0	27.372
PEBK.US	Peoples Bancorp of North Carolina Inc	20210702	25.9	26.14	25.87	26	9091	25.687	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20210702	29.75	29.75	29.17	29.28	49059	28.6018	down	down	correct
PEGA.US	Pegasystems Inc	20210702	139.8	140.53	138.35	139.97	203655	139.9002	up	up	correct
PENN.US	Penn National Gaming Inc	20210702	76.61	76.71	74.6	74.71	3832200	74.71	down	down	correct
PEP.US	PepsiCo Inc	20210702	148.9	149.78	148.56	148.91	3835526	146.9036	up	up	correct
PERI.US	Perion Network Ltd	20210702	21.13	21.39	19.94	20.24	543700	20.24	down	down	correct
PESI.US	Perma	20210702	6.77	6.9	6.7	6.7	7400	6.7	down	down	correct
PETQ.US	PetIQ Inc	20210702	38.31	38.45	37.675	37.78	197400	37.78	down	down	correct
PETS.US	PetMed Express Inc	20210702	34.2	34.2599	31.65	32.3	662325	31.6664	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210702	9.11	9.25	9.11	9.25	700	9.25	up	down	incorrect
PETZ.US	TDH Holdings Inc	20210702	2.62	2.653	2.4	2.4	82000	2.4	down	down	correct
PFALX.US	PFALX	20210702	9.67	9.67	9.67	9.67	0	9.67
PFBC.US	Preferred Bank	20210702	64.12	64.58	63.08	63.12	26318	62.3897	down	up	incorrect
PFC.US	Premier Financial Corp	20210702	28.77	28.77	28.05	28.08	54590	27.5782	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20210702	9.89	9.89	9.89	9.89	1100	9.89
PFDRU.US	Pathfinder Acquisition Corporation	20210702	9.94	9.98	9.94	9.94	700	9.94
PFDRW.US	Pathfinder Acquisition Corporation	20210702	1.05	1.12	1.05	1.1199	327	1.1199	up	down	incorrect
PFFLX.US	PFFLX	20210702	9.67	9.67	9.67	9.67	0	9.67
PFG.US	Principal Financial Group Inc	20210702	63.33	63.42	63.03	63.27	772843	62.1109	down	down	correct
PFHD.US	Professional Holding Corp	20210702	18.37	18.5	18.045	18.37	21600	18.37
PFIE.US	Profire Energy Inc	20210702	1.15	1.2	1.15	1.18	268200	1.18	up	up	correct
PFIN.US	P&F Industries Inc	20210702	6.71	7.24	6.6	6.82	59000	6.82	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210702	42.77	43.2275	42.6	42.62	11881	41.9436	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210702	9.67	9.67	9.67	9.67	0	9.4746
PFLT.US	PennantPark Floating Rate Capital Ltd	20210702	12.911	13.13	12.83	13.13	277726	12.5731	up	down	incorrect
PFMT.US	Performant Financial Corporation	20210702	3.67	3.68	3.44	3.45	421300	3.45	down	down	correct
PFSW.US	PFSweb Inc	20210702	7.54	7.61	7.36	7.57	30700	7.57	up	up	correct
PFX.US	Phenixfin Corporation	20210702	41.645	42.75	41.6	42.1697	3350	42.1697	up	up	correct
PFXNL.US	PhenixFIN Corporation	20210702	25.24	25.3	25.24	25.25	900	24.5043	up	down	incorrect
PGC.US	Peapack	20210702	31.76	31.91	31.04	31.09	25942	30.9995	down	down	correct
PGEN.US	Precigen Inc	20210702	6.54	6.54	6.27	6.42	636900	6.42	down	down	correct
PGNY.US	Progyny Inc	20210702	61.08	61.271	58.55	59.84	810400	59.84	down	down	correct
PGRW.US	Progress Acquisition Corp	20210702	9.72	9.72	9.72	9.72	0	9.72
PGRWU.US	Progress Acquisition Corp	20210702	10.03	10.03	10.03	10.03	0	10.03
PGRWW.US	Progress Acquisition Corp	20210702	0.68	0.719	0.68	0.7082	1683	0.7082	up	down	incorrect
PHAR.US	Pharming Group NV	20210702	11.44	11.44	11.39	11.39	600	11.39	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210702	3.68	3.87	3.61	3.85	211700	3.85	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210702	35.01	35.01	33.54	34.66	71400	34.66	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210702	3.87	4.08	3.66	3.885	4858	3.885	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210702	9.74	9.9	9.74	9.89	30000	9.89	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20210702	10.185	10.185	10.185	10.185	600	10.185
PHICW.US	Population Health Investment Co. Inc	20210702	1.1	1.1	1.07	1.09	7200	1.09	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210702	2.21	2.23	2.12	2.16	266900	2.16	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210702	0.2416	0.2429	0.2109	0.2109	6330	0.2109	down	down	correct
PHUN.US	Phunware Inc	20210702	1.362	1.38	1.27	1.3	2699700	1.3	down	up	incorrect
PHUNW.US	Phunware Inc	20210702	0.3392	0.3392	0.3392	0.3392	420	0.3392
PHVS.US	Pharvaris N.V	20210702	17.06	17.25	15.92	16.3	10200	16.3	down	down	correct
PI.US	Impinj Inc	20210702	50.3	50.79	49.44	50.51	123800	50.51	up	up	correct
PIIVX.US	PIIVX	20210702	43.53	43.53	43.53	43.53	0	43.53
PINC.US	Premier Inc	20210702	35	35.43	34.74	35.4	469738	35.0241	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210702	3.85	3.86	3.58	3.66	2181900	3.66	down	down	correct
PIXY.US	ShiftPixy Inc	20210702	2.322	2.512	2.251	2.3	5032900	2.3	down	down	correct
PKBK.US	Parke Bancorp Inc	20210702	19.68	19.69	19.416	19.57	20265	19.4283	down	down	correct
PKOH.US	Park	20210702	32.38	32.38	31.5402	31.61	14317	31.2841	down	down	correct
PLAB.US	Photronics Inc	20210702	13.1	13.12	12.85	12.99	383800	12.99	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210702	41	41	39.905	39.93	541400	39.93	down	up	incorrect
PLBC.US	Plumas Bancorp	20210702	32.71	32.87	32.58	32.61	33334	32.346	down	up	incorrect
PLBY.US	PLBY Group Inc	20210702	38	38.39	36.35	36.51	695600	36.51	down	down	correct
PLCE.US	The Children's Place Inc	20210702	93.55	94.62	92.01	93.04	250400	93.04	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20210702	1.51	1.52	1.47	1.51	291100	1.51
PLL.US	Piedmont Lithium Inc	20210702	77.24	78.22	76	77.8	145700	77.8	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20210702	9.75	9.77	9.75	9.77	1200	9.77	up	down	incorrect
PLMIU.US	Plum Acquisition Corp. I	20210702	9.91	10.01	9.91	10.01	1200	10.01	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20210702	1.1003	1.127	1.08	1.127	15064	1.127	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20210702	77.06	77.53	74.82	75.6	68900	75.6	down	down	correct
PLPC.US	Preformed Line Products Company	20210702	75.75	76.2168	75.012	75.05	1955	74.5832	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210702	29.06	29.35	28.09	28.12	47619	28.12	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210702	20.8	20.8	17.25	17.25	364900	17.25	down	down	correct
PLTK.US	Playtika Holding Corp	20210702	23.06	23.5	23.04	23.1	1606400	23.1	up	up	correct
PLUG.US	Plug Power Inc	20210702	33.13	33.66	32.28	32.48	13236400	32.48	down	down	correct
PLUS.US	ePlus inc	20210702	87.89	88.99	86.305	86.79	131757	43.395	down	up	incorrect
PLXP.US	PLx Pharma Inc	20210702	13.5	13.54	13.03	13.22	223400	13.22	down	down	correct
PLXS.US	Plexus Corp	20210702	91.89	92.31	90.35	90.48	78200	90.48	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20210702	7.35	7.38	7.2	7.33	685900	7.33	down	down	correct
PMAAX.US	PMAAX	20210702	11.94	11.94	11.94	11.94	0	11.8658
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210702	0.0096	0.0106	0.0093	0.0105	2397	15.7508	up	up	correct
PMD.US	Psychemedics Corporation	20210702	6.96	7.15	6.84	7.15	3243	7.0996	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210702	0.92	0.94	0.92	0.94	73800	0.94	up	up	correct
PMFLX.US	PMFLX	20210702	11.94	11.94	11.94	11.94	0	11.849
PMGM.US	Priveterra Acquisition Corp	20210702	9.65	9.655	9.63	9.65	21300	9.65
PMGMU.US	Priveterra Acquisition Corp	20210702	9.97	9.99	9.97	9.99	15100	9.99	up	up	correct
PMGMW.US	Priveterra Acquisition Corp	20210702	1.02	1.02	1	1	0	1	down	down	correct
PMIFX.US	PMIFX	20210702	9.7	9.7	9.7	9.7	0	9.7
PMTS.US	CPI Card Group Inc. Common Stock	20210702	18.67	19.99	18.5	19.34	8300	19.34	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20210702	33.65	33.84	32	33.01	257200	33.01	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210702	9.15	9.15	9.15	9.15	0	9.15
PNFP.US	Pinnacle Financial Partners Inc	20210702	89.09	89.09	87.61	88.54	149560	88.2062	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210702	28.9	28.99	28.85	28.99	6100	28.1435	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210702	6.8	6.88	6.72	6.87	253420	6.6257	up	down	incorrect
PNNTG.US	PNNTG	20210702	25.44	25.44	25.43	25.43	200	25.0851	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210702	47.1	48.23	45.2	47.94	14300	47.94	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210702	10	10	8.53	8.89	65530	8.89	down	down	correct
PNTG.US	The Pennant Group Inc	20210702	42.58	42.84	41.615	42.03	39600	42.03	down	down	correct
POAI.US	Predictive Oncology Inc	20210702	1.26	1.27	1.16	1.21	4268600	1.21	down	down	correct
PODD.US	Insulet Corporation	20210702	280.56	283.35	279.05	281.34	359500	281.34	up	up	correct
POLA.US	Polar Power Inc	20210702	9.97	10.65	9.7	10.16	1428800	10.16	up	up	correct
POOL.US	Pool Corporation	20210702	463.65	468.82	462.6601	466.83	202047	465.3425	up	up	correct
POPM.US	PopMail.com Inc	20210702	0.0012	0.0012	0.0012	0.0012	0	0.0012
POSH.US	Poshmark Inc	20210702	44.91	44.94	43.34	43.81	595800	43.81	down	down	correct
POW.US	Powered Brands	20210702	9.67	9.69	9.67	9.69	800	9.69	up	down	incorrect
POWI.US	Power Integrations Inc	20210702	81.81	83.9	81.81	83.53	400790	83.3076	up	down	incorrect
POWL.US	Powell Industries Inc	20210702	30.98	31.08	30.49	30.97	39898	30.3784	down	down	correct
POWRU.US	Powered Brands	20210702	9.98	9.98	9.98	9.98	300	9.98
POWRW.US	Powered Brands	20210702	0.99	1	0.97	0.9899	11484	0.9899	down	down	correct
POWW.US	AMMO Inc	20210702	9.45	9.58	8.81	9.06	3772700	9.06	down	down	correct
POWWP.US	AMMO Inc	20210702	29.14	29.5	28.82	28.9	12900	27.611	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20210702	42.57	42.66	41.8	42.01	202789	41.3266	down	down	correct
PPBT.US	Purple Biotech Ltd	20210702	4.85	4.88	4.62	4.76	185300	4.76	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20210702	22.06	22.28	21.5	21.85	811000	21.85	down	down	correct
PPD.US	PPD Inc	20210702	46.08	46.2	46.05	46.19	1944800	46.19	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210702	9.68	9.72	9.68	9.69	5355	9.69	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20210702	10.05	10.08	10.05	10.07	1000	10.07	up	up	correct
PPGHW.US	Poema Global Holdings Corp	20210702	0.785	0.8	0.785	0.8	504	0.8	up	up	correct
PPIH.US	Perma	20210702	6.79	6.88	6.74	6.76	8600	6.76	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20210702	5.25	5.3	4.935	5.05	793200	5.05	down	down	correct
PPTA.US	Midas Gold Corp.	20210702	7.83	7.83	7.38	7.45	180400	7.45	down	down	correct
PRAA.US	PRA Group Inc	20210702	38.91	38.91	38.26	38.4	155600	38.4	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20210702	18.65	19.12	18.24	18.79	139900	18.79	up	up	correct
PRCH.US	Porch Group Inc	20210702	20.21	20.3	19.512	20.11	601200	20.11	down	down	correct
PRDEX.US	PREDEX Funds	20210702	26.14	26.14	26.14	26.14	0	25.8622
PRDO.US	Perdoceo Education Corporation	20210702	12.36	12.46	12.21	12.41	275500	12.41	up	up	correct
PRFT.US	Perficient Inc	20210702	82.45	83	81.73	82.5	163200	82.5	up	up	correct
PRFX.US	PainReform Ltd	20210702	2.88	3	2.88	2.96	40700	2.96	up	up	correct
PRGS.US	Progress Software Corporation	20210702	47.19	47.48	46.89	47.31	187194	46.9661	up	down	incorrect
PRIM.US	Primoris Services Corporation	20210702	29.65	29.65	29.05	29.2	192144	29.0576	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210702	43.15	43.15	43.15	43.15	0	43.15
PRLD.US	Prelude Therapeutics Incorporated	20210702	28.62	28.88	27.68	27.77	147300	27.77	down	down	correct
PRLVX.US	PRLVX	20210702	42.78	42.78	42.78	42.78	0	42.78
PROC.US	Procaps Group S.A. Ordinary Shares	20210702	10.09	10.1	10.08	10.09	148600	10.09
PROF.US	Profound Medical Corp	20210702	16.73	16.73	16.12	16.38	48300	16.38	down	down	correct
PROG.US	Progenity Inc	20210702	3.43	3.44	3.2	3.39	2187400	3.39	down	down	correct
PROV.US	Provident Financial Holdings Inc	20210702	17.51	17.51	17.09	17.37	15543	17.0868	down	down	correct
PRPH.US	ProPhase Labs Inc	20210702	5.93	6.1	5.69	5.84	151900	5.84	down	up	incorrect
PRPL.US	Purple Innovation Inc	20210702	27.82	28.15	27.06	27.16	685600	27.16	down	down	correct
PRPO.US	Precipio Inc	20210702	3.6	3.65	3.44	3.54	391200	3.54	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20210702	6.63	6.63	6.49	6.51	233700	6.51	down	down	correct
PRSR.US	Prospector Capital Corp	20210702	9.69	9.71	9.69	9.71	886800	9.71	up	up	correct
PRSRU.US	Prospector Capital Corp	20210702	9.96	10.02	9.96	10	2300	10	up	down	incorrect
PRSRW.US	Prospector Capital Corp	20210702	0.9501	0.99	0.9501	0.97	17668	0.97	up	down	incorrect
PRTA.US	Prothena Corporation plc	20210702	53.33	56.02	51.708	55.47	407700	55.47	up	up	correct
PRTC.US	PureTech Health plc	20210702	49	49	49	49	0	49
PRTG.US	Portage Biotech Inc	20210702	21.76	22.69	21.225	21.96	34400	21.96	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20210702	7.8	7.8	7.29	7.29	8800	7.29	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210702	7.27	7.27	6.86	6.94	386700	6.94	down	down	correct
PRTS.US	CarParts.com Inc	20210702	19.35	19.39	18.67	19.09	528200	19.09	down	down	correct
PRVA.US	Privia Health Group Inc	20210702	43.12	45.386	43.12	44.68	270100	44.68	up	up	correct
PRVB.US	Provention Bio Inc	20210702	8.37	9.35	8.2	8.3	4847500	8.3	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210702	9.66	9.66	9.65	9.65	1000	9.65	down	down	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210702	9.95	9.95	9.95	9.95	0	9.95
PSAGW.US	Property Solutions Acquisition Corp. II	20210702	1.32	1.5	1.2218	1.33	16267	1.33	up	up	correct
PSEC.US	Prospect Capital Corporation	20210702	8.46	8.48	8.38	8.46	1373808	8.1042
PSHG.US	Performance Shipping Inc	20210702	5.41	5.47	5.25	5.47	16000	5.47	up	up	correct
PSMT.US	PriceSmart Inc	20210702	91.67	91.67	90.38	90.83	36219	90.4554	down	down	correct
PSNL.US	Personalis Inc	20210702	26.06	26.32	24.7	24.71	343800	24.71	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210702	18.82	18.82	18.82	18.82	0	18.6167
PSTI.US	Pluristem Therapeutics Inc	20210702	4.03	4.03	3.82	3.96	219200	3.96	down	down	correct
PSTV.US	Plus Therapeutics Inc	20210702	2.44	2.48	2.35	2.41	113300	2.41	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20210702	9.64	9.66	8.63	8.79	227027	8.79	down	down	correct
PT.US	Pintec Technology Holdings Limited	20210702	1.06	1.06	0.98	1.02	151000	1.02	down	down	correct
PTC.US	PTC Inc	20210702	143.68	144.2	142.39	143.98	425200	143.98	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210702	43.78	43.93	42.91	43.09	254500	43.09	down	down	correct
PTDEX.US	PREDEX	20210702	26.28	26.28	26.28	26.28	0	26.0172
PTE.US	PolarityTE Inc	20210702	0.99	0.99	0.9305	0.9374	2635130	0.9374	down	down	correct
PTEN.US	Patterson	20210702	10.26	10.34	10.0099	10.14	1374985	10.0852	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20210702	46.59	46.995	45.655	46.36	352800	46.36	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210702	9.71	9.88	9.71	9.78	11300	9.78	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210702	10.03	10.03	10.03	10.03	3000	10.03
PTICW.US	PropTech Investment Corporation II	20210702	1.03	1.04	1.03	1.03	6000	1.03
PTIX.US	Protagenic Therapeutics Inc	20210702	2.73	2.765	2.57	2.7	742357	2.7	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20210702	0.68	0.6801	0.62	0.66	68719	0.66	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20210702	23.9	23.9	23.7	23.7	18400	22.5872	down	down	correct
PTNR.US	Partner Communications Company Ltd	20210702	4.74	4.74	4.49	4.5	2900	4.5	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20210702	9.67	9.68	9.67	9.68	300	9.68	up	down	incorrect
PTOCU.US	Pine Technology Acquisition Corp	20210702	9.93	9.93	9.93	9.93	0	9.93
PTOCW.US	Pine Technology Acquisition Corp	20210702	0.8501	0.8501	0.8501	0.8501	82	0.8501
PTON.US	Peloton Interactive Inc	20210702	123.09	124.98	120.17	121.6	3631700	121.6	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20210702	3.2	3.24	3.14	3.14	34600	3.14	down	down	correct
PTRA.US	Proterra Inc	20210702	16.85	17.6	16.69	17.45	694200	17.45	up	down	incorrect
PTRAW.US	Proterra Inc	20210702	5.4	5.58	5.16	5.402	146400	5.402	up	up	correct
PTRS.US	Partners Bancorp	20210702	8.1598	8.35	8.1598	8.25	8374	8.2031	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210702	52.25	52.975	52.25	52.35	2328	26.175	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20210702	15.39	15.53	15.16	15.33	85200	15.1036	down	down	correct
PUBM.US	PubMatic Inc	20210702	37.31	38.18	34.345	35.7	1227584	35.7	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210702	9.65	9.66	9.62	9.62	18200	9.62	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20210702	10.246	10.3	10.246	10.3	14400	10.3	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20210702	0.66	0.6899	0.645	0.6799	133861	0.6799	up	up	correct
PULM.US	Pulmatrix Inc	20210702	1.01	1.027	1	1.01	313900	1.01
PUYI.US	Puyi Inc	20210702	5.394	5.394	5.394	5.394	0	5.394
PVAC.US	Penn Virginia Corporation	20210702	25.25	26.17	24.81	25.52	295500	25.52	up	up	correct
PVBC.US	Provident Bancorp Inc	20210702	16.27	16.4	16.18	16.34	31999	16.2677	up	up	correct
PWDEX.US	PREDEX	20210702	26.28	26.28	26.28	26.28	0	26.0172
PWFL.US	PowerFleet Inc	20210702	7.07	7.09	6.9	6.98	112200	6.98	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210702	23.97	24.14	23.86	24.09	14474	23.4528	up	up	correct
PWP.US	Perella Weinberg Partners	20210702	13.57	13.65	13.16	13.22	244800	13.0783	down	down	correct
PWPPW.US	Perella Weinberg Partners	20210702	3.45	3.45	3.12	3.12	6908	3.12	down	down	correct
PXLW.US	Pixelworks Inc	20210702	3.42	3.42	3.31	3.37	510500	3.37	down	down	correct
PXS.US	Pyxis Tankers Inc	20210702	0.88	0.88	0.84	0.849	308900	0.849	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210702	24.4	24.4	24.4	24.4	239	23.28
PXSAW.US	Pyxis Tankers Inc	20210702	0.351	0.3667	0.31	0.31	18419	0.31	down	down	correct
PYPD.US	PolyPid Ltd	20210702	8.92	8.92	8.72	8.72	16400	8.72	down	down	correct
PYPL.US	PayPal Holdings Inc	20210702	290.94	292.43	288.92	290.24	4169400	290.24	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210702	5.35	5.35	4.96	5.05	214800	5.05	down	down	correct
PZZA.US	Papa John's International Inc	20210702	104.74	105.54	103.615	105.28	178546	104.709	up	up	correct
QADA.US	QAD Inc	20210702	86.63	87.27	86.43	86.6	261000	86.6	down	down	correct
QADB.US	QAD Inc	20210702	85.1	85.91	84.77	85.91	4615	85.91	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210702	141.99	142.68	141.25	142.58	5399721	141.3846	up	up	correct
QCRH.US	QCR Holdings Inc	20210702	48.78	48.78	48.25	48.26	28790	48.1496	down	down	correct
QDEL.US	Quidel Corporation	20210702	128.19	128.95	124.17	125.29	540000	125.29	down	down	correct
QFIN.US	360 DigiTech Inc	20210702	38.145	38.15	35.28	35.74	3641709	35.2575	down	down	correct
QH.US	Quhuo Limited	20210702	3.92	3.94	3.71	3.73	67100	3.73	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210702	6.39	6.39	6.06	6.2	45300	6.2	down	down	correct
QIWI.US	QIWI plc	20210702	10.7	10.7	10.6	10.64	128021	9.9322	down	down	correct
QK.US	Q&K International Group Limited	20210702	1.41	1.42	1.31	1.41	372600	1.41
QLGN.US	Qualigen Therapeutics Inc	20210702	2.01	2.01	1.919	1.95	122200	1.95	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210702	4.16	4.18	4.09	4.1	37200	4.1	down	down	correct
QLYS.US	Qualys Inc	20210702	101.35	102.45	101.15	102.3	197300	102.3	up	up	correct
QMCO.US	Quantum Corporation	20210702	7.09	7.12	6.78	6.93	460700	6.93	down	up	incorrect
QNST.US	QuinStreet Inc	20210702	18.72	18.86	18.51	18.55	162600	18.55	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210702	29.42	29.93	29.39	29.52	107931	28.6547	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20210702	6.63	7.1	6.62	6.88	222800	6.88	up	up	correct
QRTEA.US	Qurate Retail Inc	20210702	13	13.01	12.685	12.89	1887097	11.3302	down	down	correct
QRTEB.US	Qurate Retail Inc	20210702	13.01	13.01	13.01	13.01	57	11.5251
QRTEP.US	Qurate Retail Inc	20210702	108.375	108.415	108	108.1	17000	104.1353	down	down	correct
QRVO.US	Qorvo Inc	20210702	195	197.32	193.34	195.67	724100	195.67	up	up	correct
QS.US	WT	20210702	27.74	28.34	26.65	26.7	8124884	26.7	down	down	correct
QSI.US	Quantum	20210702	12.12	12.69	12.12	12.54	1031900	12.54	up	down	incorrect
QSIAW.US	Quantum	20210702	3.82	3.95	3.78	3.8939	57761	3.8939	up	up	correct
QTNT.US	Quotient Limited	20210702	3.74	3.82	3.6	3.66	268000	3.66	down	down	correct
QTRX.US	Quanterix Corporation	20210702	59.51	59.76	57.09	58.24	120800	58.24	down	down	correct
QTT.US	Qutoutiao Inc	20210702	1.84	1.85	1.75	1.79	2366951	17.9	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210702	5.25	5.43	5.15	5.15	36800	5.15	down	down	correct
QUIK.US	QuickLogic Corporation	20210702	6.77	6.97	6.52	6.68	53100	6.68	down	up	incorrect
QUMU.US	Qumu Corporation	20210702	2.9	3.02	2.67	2.88	691900	2.88	down	down	correct
QURE.US	uniQure N.V	20210702	31	31.02	30.27	30.5	221100	30.5	down	down	correct
RACB.US	Research Alliance Corp. II	20210702	10.11	10.11	10.11	10.11	0	10.11
RADA.US	RADA Electronic Industries Ltd	20210702	11.88	11.9	11.42	11.59	236600	11.59	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20210702	14.78	14.793	14.62	14.65	322100	14.65	down	down	correct
RAIL.US	FreightCar America Inc	20210702	6.07	6.13	5.78	5.78	733594	5.78	down	down	correct
RAIN.US	Rain Therapeutics Inc	20210702	16.1	16.22	15.76	15.87	65400	15.87	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20210702	10.07	10.08	10.036	10.08	21600	10.08	up	up	correct
RAND.US	Rand Capital Corporation	20210702	16.7499	18.6799	16.7312	18.4709	14842	18.3647	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20210702	31.64	32.21	30.345	31.73	216700	31.73	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210702	94.27	94.85	92.31	94.21	313600	94.21	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210702	1.5	1.5	1.43	1.49	267700	1.49	down	down	correct
RAVN.US	Raven Industries Inc	20210702	57.7	57.75	57.34	57.4	642068	57.4	down	down	correct
RBB.US	RBB Bancorp	20210702	24.25	24.48	24.07	24.19	33214	23.9379	down	down	correct
RBBN.US	Ribbon Communications Inc	20210702	7.69	7.69	7.45	7.47	117400	7.47	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210702	46.28	46.62	45.98	46.09	32489	45.5397	down	down	correct
RBCN.US	Rubicon Technology Inc	20210702	9.5	9.5	9.4	9.4	6600	9.4	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20210702	10.77	10.77	10.77	10.77	0	10.77
RBNC.US	Reliant Bancorp Inc	20210702	27.75	27.81	27.06	27.19	16992	26.9778	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210702	2.51	2.57	2.45	2.54	165032	2.54	up	up	correct
RCEL.US	AVITA Medical Inc	20210702	20.68	20.78	20.3	20.5	94900	20.5	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210702	9.85	9.85	9.85	9.85	0	9.85
RCHGU.US	Recharge Acquisition Corp	20210702	10.24	10.24	10.24	10.24	0	10.24
RCHGW.US	Recharge Acquisition Corp	20210702	0.83	0.83	0.8299	0.8299	3749	0.8299	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210702	11.07	11.07	11.07	11.07	0	10.7147
RCICX.US	Resource Credit Income Fund Class C	20210702	11.2	11.2	11.2	11.2	0	10.8831
RCII.US	Rent	20210702	54.2	54.3	53.63	53.83	419297	53.1905	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210702	11.09	11.09	11.09	11.09	0	10.7348
RCILX.US	RCILX	20210702	11.07	11.07	11.07	11.07	0	10.7341
RCIWX.US	Resource Credit Income Fund Class W Shar	20210702	11.06	11.06	11.06	11.06	0	10.7244
RCKT.US	Rocket Pharmaceuticals Inc	20210702	46.44	46.91	45.77	46.19	219000	46.19	down	down	correct
RCKY.US	Rocky Brands Inc	20210702	55.81	56.5	55.1	55.1	57952	54.6885	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20210702	9.71	9.71	9.67	9.67	2000	9.67	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20210702	9.99	9.99	9.99	9.99	0	9.99
RCLFW.US	Rosecliff Acquisition Corp I	20210702	0.83	0.9	0.83	0.8999	5943	0.8999	up	up	correct
RCM.US	R1 RCM Inc	20210702	22.6	22.68	22.21	22.38	757200	22.38	down	down	correct
RCMT.US	RCM Technologies Inc	20210702	4.08	4.1	4	4	65800	4	down	down	correct
RCON.US	Recon Technology Ltd	20210702	4.3	4.3	3.97	4.09	3077500	4.09	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210702	4.85	5.1	4.8379	4.92	364223	4.92	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20210702	1.59	1.69	1.48	1.6	112559	1.6	up	up	correct
RDBX.US	Redbox Entertainment Inc	20210702	10	10	10	10	100	10
RDCM.US	RADCOM Ltd	20210702	11.02	11.13	11.02	11.12	3100	11.12	up	up	correct
RDFN.US	Redfin Corporation	20210702	65.33	65.38	62.03	62.36	952700	62.36	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20210702	7.12	7.12	6.95	6.98	184500	6.98	down	down	correct
RDI.US	Reading International Inc	20210702	6.76	6.78	6.66	6.73	7400	6.73	down	down	correct
RDIB.US	Reading International Inc	20210702	23.1	23.1	23.1	23.1	0	23.1
RDNT.US	RadNet Inc	20210702	34.46	34.86	34.06	34.39	196900	34.39	down	down	correct
RDUS.US	Radius Health Inc	20210702	18.21	18.21	17.62	17.85	238800	17.85	down	down	correct
RDVT.US	Red Violet Inc	20210702	23.59	23.64	23.15	23.6	27400	23.6	up	up	correct
RDWR.US	Radware Ltd	20210702	31.2	31.3	30.93	31.12	117900	31.12	down	down	correct
REAL.US	The RealReal Inc	20210702	20.43	20.6	19.76	20.28	1230200	20.28	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210702	9.06	9.06	8.8	8.85	71048	2.2125	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210702	2.55	2.63	2.55	2.57	35200	2.57	up	up	correct
REE.US	REE Automotive Ltd.	20210702	10	10.03	9.98	9.98	110600	9.98	down	up	incorrect
REEAW.US	REE Automotive Equity Warrant	20210702	1.8	1.95	1.8	1.9	96500	1.9	up	up	correct
REED.US	Reed's Inc	20210702	0.99	1	0.96	0.99	399000	0.99
REFR.US	Research Frontiers Incorporated	20210702	2.31	2.31	2.21	2.29	87800	2.29	down	down	correct
REG.US	Regency Centers Corporation	20210702	64.86	65.29	64.18	64.51	559292	63.3899	down	down	correct
REGI.US	Renewable Energy Group Inc	20210702	63.26	63.26	61	61.8	831700	61.8	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210702	576	592.84	571.55	583.64	1073700	583.64	up	up	correct
REKR.US	Rekor Systems Inc	20210702	10.32	10.41	9.74	10.03	637100	10.03	down	down	correct
RELI.US	Reliance Global Group Inc	20210702	3.643	3.68	3.46	3.47	25600	3.47	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20210702	0.5999	0.6	0.5999	0.5999	853	0.5999
RELL.US	Richardson Electronics Ltd	20210702	8.35	8.4	8.1701	8.29	17622	8.1834	down	down	correct
REPH.US	Recro Pharma Inc	20210702	2.19	2.232	2.125	2.18	246200	2.18	down	down	correct
REPL.US	Replimune Group Inc	20210702	39.58	40.125	38.8	39.54	163500	39.54	down	down	correct
RESN.US	Resonant Inc	20210702	3.16	3.19	3.04	3.05	631600	3.05	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20210702	144.01	144.704	139.18	139.29	219500	139.29	down	up	incorrect
RETO.US	ReTo Eco	20210702	1.19	1.19	1.13	1.14	574200	1.14	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210702	9.76	9.84	9.76	9.77	25100	9.77	up	down	incorrect
REVHU.US	Revolution Healthcare Acquisition Corp	20210702	10.09	10.09	10.03	10.04	2800	10.04	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20210702	1.4	1.41	1.4	1.4062	8721	1.4062	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20210702	30.18	30.34	30.02	30.31	241800	29.8427	up	up	correct
RFIL.US	RF Industries Ltd	20210702	7.45	7.45	7.32	7.41	6900	7.41	down	down	correct
RGCO.US	RGC Resources Inc	20210702	25.26	25.42	25.13	25.42	18417	25.0263	up	up	correct
RGEN.US	Repligen Corporation	20210702	200.95	201.99	198.12	201.9	200900	201.9	up	up	correct
RGLD.US	Royal Gold Inc	20210702	115.87	117.15	115.2	116.94	351505	116.5778	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210702	0.81	0.82	0.8	0.81	970000	0.81
RGNX.US	REGENXBIO Inc	20210702	39.25	39.985	38.92	39.74	338000	39.74	up	down	incorrect
RGP.US	Resources Connection Inc	20210702	14.41	14.44	14.22	14.25	92300	14.0187	down	down	correct
RIBT.US	RiceBran Technologies	20210702	1.1	1.105	1.05	1.07	145909	1.07	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210702	67.52	67.7	65.78	66.9	27294	66.8186	down	up	incorrect
RIDE.US	Lordstown Motors Corp	20210702	10.34	10.46	8.56	9.23	15033300	9.23	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210702	4.52	4.55	4.34	4.41	777600	4.41	down	down	correct
RILY.US	B. Riley Financial Inc	20210702	77.6	77.6	75.01	76.45	269864	74.9591	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210702	25.1	25.13	25.08	25.08	52600	24.4093	down	down	correct
RILYM.US	RILYM	20210702	25.62	25.7	25.62	25.67	31100	24.8864	up	up	correct
RILYN.US	B. Riley Financial Inc	20210702	26.02	26.1	26.02	26.04	18700	25.2455	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20210702	26.71	26.9	26.71	26.8	14700	25.9555	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210702	25.97	25.99	25.893	25.99	2100	25.2476	up	up	correct
RIOT.US	Riot Blockchain Inc	20210702	36.5	37.08	35.91	36.23	4630200	36.23	down	down	correct
RIVE.US	Riverview Financial Corporation	20210702	12.68	13	12.66	12.9	17800	12.9	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20210702	2.89	2.89	2.7	2.72	485600	2.72	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20210702	38.16	38.605	36.73	37.67	367400	37.67	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210702	33.48	33.48	32.32	32.61	110716	32.61	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210702	14.95	15.09	14.8	14.99	32400	14.8563	up	up	correct
RMBL.US	RumbleON Inc	20210702	39.86	41.785	37.45	39.51	40800	39.51	down	down	correct
RMBS.US	Rambus Inc	20210702	23.5	23.62	23.38	23.5	337000	23.5
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210702	7.74	7.85	7.6	7.7	16000	7.7	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20210702	9.74	9.79	9.74	9.77	4400	9.77	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210702	10	10.02	10	10	7100	10
RMGCW.US	RMG Acquisition Corp. III	20210702	1.36	1.36	1.36	1.36	336	1.36
RMNI.US	Rimini Street Inc	20210702	6.4	6.54	6.24	6.43	366700	6.43	up	up	correct
RMR.US	The RMR Group Inc	20210702	39.62	39.85	39	39.19	32373	32.877	down	down	correct
RMRM.US	RMR Mortgage Trust	20210702	11.91	12.05	11.9	12.05	11400	11.7312	up	up	correct
RMTI.US	Rockwell Medical Inc	20210702	0.88	0.91	0.84	0.86	1426700	0.86	down	down	correct
RNA.US	Avidity Biosciences Inc	20210702	23.85	24.17	23.52	23.62	139286	23.62	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210702	21.4415	21.4415	20.81	21.02	1548	20.8992	down	down	correct
RNLX.US	Renalytix Plc	20210702	30.71	30.82	28.1	28.2	216900	28.2	down	down	correct
RNST.US	Renasant Corporation	20210702	40.14	40.14	38.99	39.31	125495	38.8113	down	down	correct
RNW.US	Renew Energy Global PLC	20210702	10.05	10.07	9.98	9.99	110700	9.99	down	up	incorrect
RNWK.US	RealNetworks Inc	20210702	2.38	2.4	2.3	2.31	341600	2.31	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20210702	1.78	1.86	1.75	1.84	37800	1.84	up	up	correct
ROAD.US	Construction Partners Inc	20210702	31.7	31.7	31.1	31.27	121200	31.27	down	down	correct
ROCC.US	Ranger Oil Corporation	20210702	9.94	9.95	9.93	9.93	17400	9.93	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210702	77.1	77.18	75.91	77	103900	77	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210702	9.943	9.943	9.87	9.88	41200	9.88	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20210702	10.22	10.32	10.22	10.32	500	10.32	up	down	incorrect
ROCRW.US	Roth CH Acquisition III Co	20210702	1.7	1.7	1.66	1.6799	29815	1.6799	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20210702	17.94	18.09	17.78	17.8	566657	17.5227	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210702	9.91	9.91	9.89	9.9	46500	9.9	down	down	correct
ROKU.US	Roku Inc	20210702	437	445.88	428.631	430.32	3810000	430.32	down	down	correct
ROLL.US	RBC Bearings Incorporated	20210702	202.05	202.77	200.07	200.87	37900	200.87	down	up	incorrect
ROOT.US	Root Inc	20210702	9.94	10.02	9.425	9.56	2601625	9.56	down	down	correct
ROST.US	Ross Stores Inc	20210702	125.13	126.52	124.82	126.25	1220379	125.6166	up	down	incorrect
ROVR.US	Rover Group Inc	20210702	10.05	10.05	9.96	10	81979	10	down	down	correct
RPAY.US	Repay Holdings Corporation	20210702	24.4	24.62	24.15	24.45	348700	24.45	up	up	correct
RPD.US	Rapid7 Inc	20210702	96.74	97.569	96.42	96.68	244200	96.68	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210702	9.502	9.64	9.25	9.29	47800	9.29	down	down	correct
RPRX.US	Royalty Pharma plc	20210702	42.27	42.66	42.17	42.24	1255012	41.8862	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210702	31.17	31.64	30.53	31.09	63900	31.09	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20210702	50.6	50.6	50.03	50.03	3100	49.8943	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20210702	33.47	33.5	32.46	33.25	156100	33.25	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20210702	43.02	43.39	42.61	42.67	337862	40.1456	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210702	4.8	4.976	4.54	4.59	2069700	4.59	down	up	incorrect
RSSS.US	Research Solutions Inc	20210702	2.74	2.83	2.73	2.73	88700	2.73	down	down	correct
RSVR.US	Reservoir Media Inc	20210702	9.94	9.95	9.93	9.93	17400	9.93	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210702	1.57	1.57	1.535	1.54	25900	1.54	down	down	correct
RTLR.US	Rattler Midstream LP	20210702	11.16	11.2	10.84	11.17	98900	10.6825	up	up	correct
RTPY.US	Reinvent Technology Partners Y	20210702	9.89	9.89	9.8	9.85	67500	9.85	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210702	10.05	10.1	10.01	10.08	48500	10.08	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20210702	1.81	1.83	1.81	1.81	37168	1.81
RUBY.US	Rubius Therapeutics Inc	20210702	26.08	26.335	25	25.45	307709	25.45	down	down	correct
RUN.US	Sunrun Inc	20210702	56.43	57.76	55.81	56.82	4045100	56.82	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210702	43.29	43.49	42.196	42.94	111801	42.6081	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210702	38.3	38.9853	37.91	38.42	12966	38.1146	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210702	23.53	23.57	23.05	23.09	254700	23.09	down	down	correct
RVMD.US	Revolution Medicines Inc	20210702	33.28	33.28	32.01	32.73	330900	32.73	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210702	30.68	30.76	30.04	30.39	216300	30.39	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210702	4.72	4.79	4.5	4.56	52300	4.56	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210702	0.5089	0.5198	0.5001	0.5146	13866	0.5146	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210702	7	7.05	6.92	7	46443	6.8976
RWLK.US	ReWalk Robotics Ltd	20210702	1.74	1.74	1.65	1.66	434300	1.66	down	up	incorrect
RXDX.US	Prometheus Biosciences Inc	20210702	26.89	27.59	25.71	26.96	129111	26.96	up	up	correct
RXRA.US	RXR Acquisition Corp	20210702	9.79	9.79	9.7	9.79	202000	9.79
RXRAU.US	RXR Acquisition Corp	20210702	9.93	10.04	9.93	10.04	700	10.04	up	up	correct
RXRAW.US	RXR Acquisition Corp	20210702	1.0101	1.0101	1	1.0001	7708	1.0001	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20210702	36.18	36.84	35.18	36.7	243100	36.7	up	up	correct
RXT.US	Rackspace Technology Inc	20210702	20.16	20.29	19.988	20.01	529178	20.01	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20210702	110.18	111.85	109.51	111.18	187400	111.18	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20210702	20.72	20.8	20.1	20.6	386700	20.6	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210702	28.63	28.69	28.42	28.64	10606	27.9295	up	up	correct
RZLT.US	Rezolute Inc	20210702	14.45	14.45	12.7	12.86	31503	12.86	down	down	correct
SABR.US	Sabre Corporation	20210702	12.53	12.63	12.26	12.41	3069900	12.41	down	down	correct
SABRP.US	Sabre Corporation	20210702	162.75	162.75	162.75	162.75	400	158.8737
SABS.US	SAB Biotherapeutics Inc	20210702	9.958	9.96	9.94	9.95	6800	9.95	down	down	correct
SAFM.US	Sanderson Farms Inc	20210702	186.16	187.77	185.39	186.15	181025	185.2749	down	down	correct
SAFT.US	Safety Insurance Group Inc	20210702	79.33	79.71	78.4	78.44	32016	76.6867	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210702	57.19	57.39	55.66	56.05	448500	56.05	down	down	correct
SAIA.US	Saia Inc	20210702	213.56	213.56	210.22	210.91	92700	210.91	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210702	50.255	51.54	49.3	49.52	11129	48.9427	down	up	incorrect
SALM.US	Salem Media Group Inc	20210702	2.57	2.57	2.41	2.43	130900	2.43	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210702	15.75	15.78	15.25	15.61	31955	15.2857	down	down	correct
SANA.US	Sana Biotechnology Inc	20210702	19.15	19.25	18.57	19.13	384498	19.13	down	down	correct
SANM.US	Sanmina Corporation	20210702	39.1	39.1	38.67	38.72	214800	38.72	down	down	correct
SANW.US	S&W Seed Company	20210702	3.64	3.65	3.51	3.54	12500	3.54	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210702	44.15	44.15	43.5301	43.65	75581	43.0575	down	down	correct
SATS.US	EchoStar Corporation	20210702	24.32	24.41	23.735	24.27	471106	24.27	down	down	correct
SAVA.US	Cassava Sciences Inc	20210702	89.4	92.88	86.14	90.05	1674100	90.05	up	up	correct
SBAC.US	SBA Communications Corporation	20210702	320.9	323.66	320.84	322.84	389419	321.7709	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210702	34.35	34.35	33.4	33.47	157667	33.1975	down	up	incorrect
SBEA.US	SilverBox Engaged Merger Corp I	20210702	9.65	9.65	9.65	9.65	1800	9.65
SBEAU.US	SilverBox Engaged Merger Corp I	20210702	10	10	10	10	4000	10
SBEAW.US	SilverBox Engaged Merger Corp I	20210702	0.8888	0.8888	0.8888	0.8888	111	0.8888
SBET.US	Sharplink Gaming Ltd	20210702	3.13	3.4	3.1	3.35	207000	3.35	up	up	correct
SBFG.US	SB Financial Group Inc	20210702	18.84	18.875	18.68	18.68	13241	18.4562	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210702	32.5	32.5	31.52	32.22	530393	31.7324	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210702	20.655	21.18	20.24	20.58	3089647	18.2019	down	down	correct
SBNY.US	Signature Bank	20210702	248.97	249.66	246.53	248.06	164316	246.9908	down	down	correct
SBNYP.US	Signature Bank	20210702	26.172	26.2	26.04	26.2	18500	25.5719	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20210702	18.43	18.54	18.16	18.26	1528358	17.5724	down	down	correct
SBSI.US	Southside Bancshares Inc	20210702	38.46	38.46	37.73	37.74	80168	37.0749	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210702	4.56	4.595	4.52	4.52	52500	4.52	down	up	incorrect
SBTX.US	Silverback Therapeutics Inc	20210702	32.45	32.75	31.14	31.22	97400	31.22	down	down	correct
SBUX.US	Starbucks Corporation	20210702	113.97	115.3	113.71	114.97	4723386	114.0338	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210702	9.68	9.68	9.68	9.68	0	9.68
SCAQU.US	Stratim Cloud Acquisition Corp	20210702	10	10	10	10	400	10
SCHL.US	Scholastic Corporation	20210702	37.77	37.91	37.46	37.73	81335	37.4037	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20210702	49.55	49.62	48.47	48.87	226070	48.512	down	down	correct
SCKT.US	Socket Mobile Inc	20210702	6.35	6.35	5.94	6.09	52600	6.09	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210702	9.72	9.72	9.71	9.71	700	9.71	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210702	9.968	10	9.968	10	1900	10	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20210702	1.18	1.19	1.18	1.19	2957	1.19	up	up	correct
SCOA.US	Scion Tech Growth I	20210702	9.75	9.84	9.74	9.84	120600	9.84	up	up	correct
SCOAU.US	Scion Tech Growth I	20210702	10.12	10.19	10.09	10.18	9400	10.18	up	up	correct
SCOAW.US	Scion Tech Growth I	20210702	1.05	1.06	1.025	1.05	222800	1.05
SCOB.US	ScION Tech Growth II	20210702	9.7	9.8	9.7	9.75	17800	9.75	up	up	correct
SCOBU.US	ScION Tech Growth II	20210702	10.05	10.05	10.05	10.05	900	10.05
SCOBW.US	ScION Tech Growth II	20210702	0.9001	0.91	0.9001	0.91	248	0.91	up	up	correct
SCOR.US	comScore Inc	20210702	4.95	4.98	4.78	4.87	403800	4.87	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20210702	7.05	7.05	6.66	6.99	200600	6.99	down	down	correct
SCPL.US	SciPlay Corporation	20210702	16.4	16.89	16.25	16.8	180800	16.8	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210702	6.88	7.12	6.76	6.99	60400	6.99	up	up	correct
SCR.US	Score Media and Gaming Inc	20210702	19.88	19.9	19.07	19.29	246852	19.29	down	down	correct
SCSC.US	ScanSource Inc	20210702	28.59	28.59	27.59	27.61	58600	27.61	down	down	correct
SCVL.US	Shoe Carnival Inc	20210702	73.08	73.26	71.2	71.35	255046	35.598	down	down	correct
SCVX.US	UN	20210702	9.89	9.91	9.89	9.89	11188	9.89
SCWX.US	SecureWorks Corp	20210702	19.96	20.91	19.7	20.64	246300	20.64	up	up	correct
SCYX.US	SCYNEXIS Inc	20210702	7.53	8.06	7.45	7.89	494000	7.89	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210702	9.68	9.69	9.68	9.69	3500	9.69	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20210702	10.15	10.15	10.15	10.15	0	10.15
SDACW.US	Sustainable Development Acquisition I Corp	20210702	1	1	1	1	631	1
SDC.US	SmileDirectClub Inc	20210702	8.34	8.56	8.2	8.49	3841500	8.49	up	up	correct
SDGR.US	Schrödinger Inc	20210702	76.53	77.39	74.62	75.85	341200	75.85	down	down	correct
SDH.US	Global Internet of People Inc	20210702	3.32	3.59	3.2	3.24	102600	3.24	down	down	correct
SEAC.US	SeaChange International Inc	20210702	1.23	1.27	1.17	1.19	1164300	1.19	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210702	9.96	9.98	9.96	9.98	20749	9.98	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20210702	1.77	1.812	1.77	1.8	2847	1.6847	up	up	correct
SECO.US	Secoo Holding Limited	20210702	2.42	2.44	2.38	2.38	52400	2.38	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210702	277.39	283	275.02	276.23	447300	276.23	down	down	correct
SEED.US	Origin Agritech Limited	20210702	8.71	8.71	8.22	8.36	32400	8.36	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20210702	2.83	2.9	2.75	2.82	4102000	2.82	down	down	correct
SEER.US	Seer Inc	20210702	31.46	31.46	29.9986	31.11	219226	31.11	down	down	correct
SEIC.US	SEI Investments Company	20210702	62.75	62.76	62.31	62.7	432865	62.2842	down	down	correct
SELB.US	Selecta Biosciences Inc	20210702	4.38	4.4	4.16	4.26	519800	4.26	down	down	correct
SELF.US	Global Self Storage Inc	20210702	5.19	5.19	5.14	5.16	35928	5.0352	down	down	correct
SENEA.US	Seneca Foods Corporation	20210702	53.25	53.5	51.36	51.74	24100	51.74	down	down	correct
SENEB.US	Seneca Foods Corporation	20210702	53.44	53.44	53.44	53.44	100	53.44
SESN.US	Sesen Bio Inc	20210702	4.5	4.59	4.22	4.25	6280100	4.25	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20210702	44.1495	44.1495	44.1495	44.1495	706	43.801
SFBS.US	ServisFirst Bancshares Inc	20210702	67.91	67.93	66.72	66.76	107058	66.5921	down	down	correct
SFET.US	Safe	20210702	1.43	1.5	1.37	1.39	668300	1.39	down	up	incorrect
SFIX.US	Stitch Fix Inc	20210702	63.3	63.58	61.289	62.96	909600	62.96	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20210702	25.4	25.8	25.39	25.49	1884647	25.49	up	up	correct
SFNC.US	Simmons First National Corporation	20210702	29.33	29.49	28.74	28.96	342971	28.6012	down	down	correct
SFST.US	Southern First Bancshares Inc	20210702	51.6	51.67	51.15	51.15	6800	51.15	down	down	correct
SFT.US	Shift Technologies Inc	20210702	8.68	8.7164	8.3601	8.43	1165497	8.43	down	down	correct
SGA.US	Saga Communications Inc	20210702	22.01	22.01	21.62	21.86	12050	21.1227	down	up	incorrect
SGBX.US	SG Blocks Inc	20210702	5.41	5.435	5.259	5.31	132500	5.31	down	down	correct
SGC.US	Superior Group of Companies Inc	20210702	24.25	24.316	24.06	24.11	48721	23.8761	down	down	correct
SGEN.US	Seagen Inc	20210702	158.41	159.08	155.02	157.27	479800	157.27	down	down	correct
SGH.US	SMART Global Holdings Inc	20210702	47.71	48.2	47.14	48.1	182300	48.1	up	up	correct
SGLB.US	Sigma Labs Inc	20210702	3.85	3.92	3.76	3.88	103779	3.88	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210702	0.3398	0.3398	0.3398	0.3398	300	0.3398
SGMA.US	SigmaTron International Inc	20210702	5.01	5.03	5	5	8200	5	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210702	5.355	5.355	5.355	5.355	500	5.355
SGMO.US	Sangamo Therapeutics Inc	20210702	12.01	12.14	11.67	11.71	905500	11.71	down	down	correct
SGMS.US	Scientific Games Corporation	20210702	77.13	77.23	74.73	76.73	681300	76.73	down	down	correct
SGOC.US	SGOCO Group Ltd	20210702	2.94	2.94	2.6	2.61	286200	2.61	down	up	incorrect
SGRP.US	SPAR Group Inc	20210702	1.35	1.38	1.33	1.37	42600	1.37	up	up	correct
SGRY.US	Surgery Partners Inc	20210702	64.97	65.755	63.81	65.33	260700	65.33	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20210702	10.62	10.65	9.96	10.35	187400	10.35	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210702	9.65	9.7	9.65	9.69	12300	9.69	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20210702	10.09	10.09	10	10.065	5200	10.065	down	down	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20210702	0.7	0.85	0.7	0.828	23529	0.828	up	up	correct
SHBI.US	Shore Bancshares Inc	20210702	16.89	16.92	16.62	16.75	23112	16.5377	down	down	correct
SHC.US	Sotera Health Company	20210702	24.46	24.53	23.97	24.42	618900	24.42	down	down	correct
SHCR.US	Sharecare Inc	20210702	9.37	9.65	9.2	9.33	560391	9.33	down	up	incorrect
SHCRW.US	Sharecare Inc	20210702	1.72	1.8	1.72	1.75	4800	1.75	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210702	53.28	57.65	52.24	56.81	1701818	35.6595	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210702	1.11	1.13	1.07	1.07	5215400	1.07	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210702	0.0818	0.0818	0.075	0.0808	104565	0.0808	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210702	0.13	0.14	0.13	0.1303	16552	0.1303	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210702	35.42	35.74	34.9	35.66	625200	35.66	up	up	correct
SHOO.US	Steven Madden Ltd	20210702	43.77	43.775	43.2	43.4	412512	43.0944	down	down	correct
SHPW.US	WT	20210702	1.17	1.27	1.17	1.2	55510	1.2	up	up	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20210702	9.987	10	9.95	10	44100	10	up	down	incorrect
SHYF.US	The Shyft Group Inc	20210702	38.34	38.35	37.51	37.95	91349	37.9095	down	down	correct
SIBN.US	SI	20210702	31.97	32.13	30.25	30.8	348000	30.8	down	down	correct
SIEB.US	Siebert Financial Corp	20210702	4.67	4.67	4.46	4.58	131728	4.58	down	down	correct
SIEN.US	Sientra Inc	20210702	7.84	8.15	7.57	7.98	990200	7.98	up	down	incorrect
SIFY.US	Sify Technologies Limited	20210702	3.58	3.63	3.52	3.57	160300	3.57	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20210702	6.19	6.19	6.03	6.05	229200	6.05	down	down	correct
SIGI.US	Selective Insurance Group Inc	20210702	82.01	82.07	80.81	80.9	148220	80.377	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210702	25.44	25.63	25.44	25.618	32600	25.0444	up	up	correct
SILC.US	Silicom Ltd	20210702	43.59	43.65	42.88	43.3	14700	43.3	down	down	correct
SILK.US	Silk Road Medical Inc	20210702	47.79	47.93	45.48	46.83	162200	46.83	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20210702	62.89	63.03	61.62	62.12	122559	61.4002	down	down	correct
SINO.US	Sino	20210702	3.25	3.3	3.18	3.21	67000	3.21	down	down	correct
SINT.US	Sintx Technologies Inc	20210702	1.79	1.79	1.73	1.74	426800	1.74	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210702	2.74	2.74	2.5	2.6	626500	2.6	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210702	6.61	6.63	6.53	6.63	13143358	6.5925	up	up	correct
SISI.US	Shineco Inc	20210702	6.41	6.88	6.12	6.51	346875	6.51	up	up	correct
SITM.US	SiTime Corporation	20210702	125.04	125.38	121.36	121.83	143600	121.83	down	down	correct
SIVB.US	SVB Financial Group	20210702	565	568	555.64	565.21	338422	565.21	up	up	correct
SIVBP.US	SVB Financial Group	20210702	27.078	27.24	27.078	27.24	12300	26.5806	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20210702	6.18	6.47	6.18	6.18	7940	6.18
SKIN.US	The Beauty Health Company	20210702	18.4	18.93	18.12	18.27	1288600	18.27	down	up	incorrect
SKINW.US	The Beauty Health Company	20210702	7.49	7.67	7.13	7.18	149400	7.18	down	down	correct
SKYAU.US	Skydeck Acquisition Corp	20210702	10.05	10.05	10.05	10.05	200	10.05
SKYT.US	SkyWater Technology Inc	20210702	28	28.35	26.5007	26.58	233676	26.58	down	down	correct
SKYW.US	SkyWest Inc	20210702	44.81	44.81	43.42	43.52	236700	43.52	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20210702	152.88	152.88	151.03	152.58	137800	152.58	down	down	correct
SLAC.US	WT	20210702	1.08	1.08	1.04	1.05	19013	1.05	down	down	correct
SLAMU.US	Slam Corp	20210702	9.972	9.99	9.96	9.98	6300	9.98	up	up	correct
SLAMW.US	Slam Corp	20210702	1.0347	1.06	1.03	1.06	70624	1.06	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210702	9.68	9.68	9.65	9.66	1600	9.66	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20210702	10.05	10.05	10.05	10.05	0	10.05
SLCRW.US	Silver Crest Acquisition Corporation	20210702	0.83	0.86	0.83	0.86	2819	0.86	up	up	correct
SLDB.US	Solid Biosciences Inc	20210702	3.75	3.76	3.55	3.64	514700	3.64	down	down	correct
SLGC.US	Somalogic Inc	20210702	12.57	12.57	12.272	12.525	1600	12.525	down	down	correct
SLGG.US	Super League Gaming Inc	20210702	5.32	5.42	5.06	5.15	452300	5.15	down	down	correct
SLGL.US	Sol	20210702	12.03	12.03	11.63	11.75	31000	11.75	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20210702	41.52	41.56	41.02	41.44	215904	41.1687	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210702	4.23	4.32	4.049	4.25	22200	4.25	up	up	correct
SLM.US	SLM Corporation	20210702	21.07	21.17	20.605	20.91	2551743	20.7479	down	up	incorrect
SLMBP.US	SLM Corporation	20210702	60	60.29	59.94	60.29	678	59.3773	up	up	correct
SLN.US	Silence Therapeutics plc	20210702	24.97	25.5	24.97	25	3000	25	up	up	correct
SLNG.US	Stabilis Solutions Inc	20210702	9.7	9.88	9.6	9.76	4000	9.76	up	up	correct
SLNH.US	Soluna Holdings Inc	20210702	7.35	7.4	7.05	7.32	23900	7.32	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20210702	1.12	1.13	1.065	1.1	1175300	1.1	down	down	correct
SLP.US	Simulations Plus Inc	20210702	56.01	56.295	54.48	55.33	122958	55.2607	down	down	correct
SLRC.US	SLR Investment Corp	20210702	18.92	19.23	18.81	19.08	175479	18.2726	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20210702	1.076	1.09	1.04	1.08	796300	1.08	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20210702	9.32	10.18	9.05	9.1	1060600	9.1	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210702	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210702	45.25	45.72	44.6601	45.1	11799	44.7557	down	down	correct
SMBK.US	SmartFinancial Inc	20210702	24.24	24.24	23.9	24	94211	23.8866	down	down	correct
SMCI.US	Super Micro Computer Inc	20210702	35.59	35.92	34.99	35.41	143900	35.41	down	down	correct
SMED.US	Sharps Compliance Corp	20210702	10.25	10.25	9.99	10.15	161500	10.15	down	down	correct
SMFR.US	Sema4 Holdings Corp	20210702	14.07	14.14	13.14	13.7	657700	13.7	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210702	4.93	4.93	4.52	4.73	37693	4.73	down	down	correct
SMID.US	Smith	20210702	24.34	24.34	22.71	23.01	23800	23.01	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210702	10.02	10.11	9.95	10.11	94300	10.11	up	up	correct
SMIT.US	Schmitt Industries Inc	20210702	5.5	5.5	5.08	5.18	39400	5.18	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210702	118	118.5	110.5	116.5	6000	116.5	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20210702	22.38	22.5	22.17	22.2	23276	21.8847	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20210702	8.07	8.07	7.575	7.75	247400	7.75	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20210702	37.68	37.85	36.69	37.51	474000	37.51	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20210702	5.23	5.27	5.15	5.17	200300	5.17	down	down	correct
SMTC.US	Semtech Corporation	20210702	68.7	69.11	67.58	67.7	280200	67.7	down	down	correct
SMTI.US	Sanara MedTech Inc	20210702	35.57	36.5065	33.77	36.5	27630	36.5	up	up	correct
SNAX.US	Stryve Foods Inc	20210702	10.31	10.31	10.2854	10.3	83929	10.3	down	up	incorrect
SNBR.US	Sleep Number Corporation	20210702	110.24	110.63	108.35	109.26	373300	109.26	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210702	10.04	10.06	10	10.05	12600	10.05	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210702	3.47	3.62	3.45	3.49	1058700	3.49	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210702	38.02	38.54	36.855	37.07	176400	37.07	down	down	correct
SND.US	Smart Sand Inc	20210702	3.45	3.49	3.35	3.46	143400	3.46	up	down	incorrect
SNDL.US	Sundial Growers Inc	20210702	0.924	0.927	0.891	0.9	85540600	0.9	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210702	17.74	17.865	17.25	17.59	214500	17.59	down	down	correct
SNES.US	SenesTech Inc	20210702	1.61	1.63	1.53	1.53	273100	1.53	down	down	correct
SNEX.US	StoneX Group Inc	20210702	62.16	62.16	61.21	61.73	43300	61.73	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20210702	8.81	8.8999	8.65	8.84	49980	8.419	up	up	correct
SNGX.US	Soligenix Inc	20210702	1.11	1.11	1.03	1.04	242200	1.04	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210702	7.41	7.48	7.14	7.26	8000	7.26	down	down	correct
SNPS.US	Synopsys Inc	20210702	279	280.96	278.89	279.16	535900	279.16	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210702	9.97	10.131	9.2	9.26	182000	9.26	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210702	9.7	9.77	9.69	9.72	115700	9.72	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210702	10.07	10.11	10.07	10.08	1000	10.08	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20210702	0.88	0.88	0.8	0.8499	40464	0.8499	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210702	9.22	9.278	8.76	8.98	87100	8.98	down	down	correct
SNT.US	Senstar Technologies Ltd.	20210702	4.65	4.72	4.62	4.72	39358	3.2288	up	up	correct
SNY.US	Sanofi	20210702	52.07	52.5799	51.94	52.37	2312184	52.37	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210702	18.275	18.58	17.75	18.08	25687900	18.08	down	up	incorrect
SOFIW.US	SoFi Technologies Inc. Warrants	20210702	7.98	8.54	7.84	8.025	262700	8.025	up	up	correct
SOHO.US	Sotherly Hotels Inc	20210702	3.04	3.04	2.95	2.97	108800	2.97	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210702	20.23	20.23	19.877	19.877	1700	19.877	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210702	20.93	21	20.366	20.41	1900	20.41	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210702	19.76	19.76	19.76	19.76	0	19.76
SOHU.US	Sohu.com Limited	20210702	18.56	19.96	17.85	19.69	657800	19.69	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20210702	4.09	4.09	3.87	3.93	4369400	3.93	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210702	2.0441	2.0441	1.96	1.96	1356	1.96	down	down	correct
SOLY.US	Soliton Inc	20210702	22.47	22.53	22.468	22.52	320900	22.52	up	up	correct
SONM.US	Sonim Technologies Inc	20210702	0.537	0.5381	0.505	0.506	418808	5.06	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210702	1.57	1.57	1.49	1.51	879700	1.51	down	down	correct
SONO.US	Sonos Inc	20210702	36	36.2	35.45	35.92	1148200	35.92	down	down	correct
SOTK.US	Sono	20210702	3.4	3.78	3.4	3.78	1500	3.78	up	up	correct
SP.US	SP Plus Corporation	20210702	31.02	31.04	30.31	30.75	123500	30.75	down	down	correct
SPCB.US	SuperCom Ltd	20210702	1.35	1.35	1.29	1.29	437000	1.29	down	down	correct
SPFI.US	South Plains Financial Inc	20210702	23.41	23.491	23.02	23.02	7700	22.855	down	down	correct
SPI.US	SPI Energy Co. Ltd	20210702	6.8	6.8	6.45	6.49	379300	6.49	down	down	correct
SPKAU.US	SPK Acquisition Corp Unit	20210702	10	10	10	10	0	10
SPKB.US	Silver Spike Acquisition Corp II	20210702	9.73	9.9	9.73	9.9	188700	9.9	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210702	10.101	10.155	10.1	10.13	6500	10.13	up	up	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210702	1.34	1.37	1.3	1.32	7306	1.32	down	down	correct
SPKE.US	Spark Energy Inc	20210702	26.15	26.15	26.125	26.125	19979	25.9444	down	down	correct
SPLK.US	Splunk Inc	20210702	142.35	143.59	141.66	142.29	1235300	142.29	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210702	20.68	20.9	19.99	20.23	82000	20.23	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210702	26.74	26.74	26.37	26.57	54284	26.57	down	up	incorrect
SPOK.US	Spok Holdings Inc	20210702	9.5	9.51	9.14	9.3	154295	9.0402	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210702	3.82	3.83	3.58	3.64	2520200	3.64	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210702	11.42	11.42	10.55	10.56	159700	10.56	down	down	correct
SPRO.US	Spero Therapeutics Inc	20210702	16.63	16.79	15.57	15.79	292200	15.79	down	down	correct
SPSC.US	SPS Commerce Inc	20210702	102	102.8	101.69	101.69	81800	101.69	down	down	correct
SPT.US	Sprout Social Inc	20210702	90.86	91.66	88.59	89.18	299900	89.18	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210702	9.63	9.63	9.61	9.63	19100	9.63
SPTKU.US	SportsTek Acquisition Corp	20210702	9.97	10.02	9.95	10.02	20400	10.02	up	up	correct
SPTKW.US	SportsTek Acquisition Corp	20210702	0.785	0.785	0.7	0.74	113149	0.74	down	down	correct
SPTN.US	SpartanNash Company	20210702	19.21	19.21	18.725	18.75	311981	18.418	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210702	17.77	17.775	17.7	17.77	616900	17.77
SPWR.US	SunPower Corporation	20210702	28.97	29.74	28.68	28.81	2587200	28.81	down	down	correct
SQBG.US	Sequential Brands Group Inc	20210702	9.25	25.25	8.72	15.7	27994300	15.7	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210702	9.25	25.25	8.72	15.7	27994300	15.7	up	up	correct
SQFT.US	Presidio Property Trust Inc	20210702	4.11	4.31	4.02	4.17	92800	3.956	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210702	25.1	25.1	24.85	24.85	10300	23.6702	down	down	correct
SRAX.US	SRAX Inc	20210702	5.43	5.45	5.26	5.42	135900	5.42	down	down	correct
SRCE.US	1st Source Corporation	20210702	46.46	46.815	45.42	45.57	36450	44.9709	down	down	correct
SRCL.US	Stericycle Inc	20210702	72.23	72.27	71.63	71.94	267300	71.94	down	up	incorrect
SRDX.US	Surmodics Inc	20210702	54.78	55.48	53.97	54.32	28300	54.32	down	down	correct
SREV.US	ServiceSource International Inc	20210702	1.34	1.4	1.33	1.36	313100	1.36	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20210702	1.39	1.41	1.37	1.4	1991900	1.4	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20210702	10.57	10.75	9.73	9.755	11995569	9.755	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210702	77.82	78.21	75.18	75.24	655500	75.24	down	down	correct
SRRA.US	Sierra Oncology Inc	20210702	19.88	19.88	18.51	19.75	207000	19.75	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210702	40.17	40.17	40.17	40.17	0	40.17
SRRK.US	Scholar Rock Holding Corporation	20210702	29.54	29.84	28.385	29.14	203900	29.14	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210702	9.98	9.98	9.95	9.95	2800	9.95	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210702	10.42	10.42	10.42	10.42	0	10.42
SRSAW.US	Sarissa Capital Acquisition Corp	20210702	1.38	1.38	1.36	1.36	3100	1.36	down	down	correct
SRTS.US	Sensus Healthcare Inc	20210702	4.01	4.032	3.8	3.84	15800	3.84	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210702	9.71	9.71	9.71	9.71	200	9.71
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210702	10	10	10	10	400	10
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210702	0.8299	0.8299	0.8299	0.8299	949	0.8299
SSB.US	South State Corporation	20210702	82.08	82.36	80.51	80.72	158953	79.6983	down	down	correct
SSBI.US	Summit State Bank	20210702	15.5	15.63	15.41	15.41	20824	13.811	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20210702	1.53	1.54	1.47	1.5	32200	1.5	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210702	73.65	73.72	73.11	73.59	495799	73.2479	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210702	12.38	12.5161	10.93	11.69	87849	11.1598	down	down	correct
SSP.US	The E.W. Scripps Company	20210702	20.73	20.75	20.31	20.38	174800	20.38	down	down	correct
SSRM.US	SSR Mining Inc	20210702	15.85	16.02	15.645	15.97	1493666	15.8762	up	up	correct
SSSS.US	SuRo Capital Corp	20210702	13.33	13.35	13.1	13.31	330336	9.4207	down	down	correct
SSTI.US	ShotSpotter Inc	20210702	47.31	49.59	46.147	47.3	22900	47.3	down	down	correct
SSYS.US	Stratasys Ltd	20210702	25.2	25.52	23.3	23.32	1579100	23.32	down	down	correct
STAA.US	STAAR Surgical Company	20210702	152.63	152.63	143.66	144.73	372400	144.73	down	down	correct
STAB.US	Statera Biopharma Inc	20210702	5.7	5.87	5.64	5.81	69100	5.81	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210702	4.99	6.75	4.56	4.99	85295500	4.99
STBA.US	S&T Bancorp Inc	20210702	31.43	31.43	30.73	30.87	62785	30.2962	down	down	correct
STCN.US	Steel Connect Inc	20210702	2.06	2.09	2.01	2.03	63500	2.03	down	down	correct
STEP.US	StepStone Group Inc	20210702	34.59	35.12	34.42	35.09	223400	34.912	up	down	incorrect
STFC.US	State Auto Financial Corporation	20210702	17.65	17.69	17.18	17.41	41512	17.3423	down	down	correct
STGW.US	MDC Partners Inc	20210702	5.91	6.13	5.81	6.03	218198	6.03	up	up	correct
STIM.US	Neuronetics Inc	20210702	15.5	15.5	14.495	14.67	375300	14.67	down	down	correct
STKL.US	SunOpta Inc	20210702	12.29	12.29	12.13	12.26	416200	12.26	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20210702	11.06	11.15	10.77	10.87	76300	10.87	down	down	correct
STLD.US	Steel Dynamics Inc	20210702	61.04	61.65	60.22	60.72	1441102	60.2127	down	up	incorrect
STND.US	Standard AVB Financial Corp	20210702	0.28	0.305	0.265	0.28	667362	0.28
STNE.US	StoneCo Ltd	20210702	68.94	70.01	68.58	69.91	1815200	69.91	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210702	33.468	34.13	33.24	33.78	71300	33.78	up	up	correct
STRA.US	Strategic Education Inc	20210702	78.06	78.06	75.82	76.15	124732	75.563	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210702	9.98	9.98	9.92	9.93	69215	9.93	down	down	correct
STRL.US	Sterling Construction Company Inc	20210702	25.51	25.53	23.64	23.72	309200	23.72	down	down	correct
STRM.US	Streamline Health Solutions Inc	20210702	1.76	1.82	1.74	1.77	186000	1.77	up	up	correct
STRO.US	Sutro Biopharma Inc	20210702	18.96	19.1	18.19	18.83	276100	18.83	down	down	correct
STRR.US	Star Equity Holdings Inc	20210702	2.94	2.99	2.8	2.96	359400	2.96	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210702	9.67	9.84	9.67	9.798	3100	8.0499	up	down	incorrect
STRS.US	Stratus Properties Inc	20210702	25.12	25.91	24.75	25.88	21700	25.88	up	up	correct
STRT.US	Strattec Security Corporation	20210702	45.25	45.25	44.8	44.8	4500	44.8	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210702	6.91	7.19	6.8	7.17	174879	7.17	up	up	correct
STTK.US	Shattuck Labs Inc	20210702	28.99	29.085	28.25	28.52	62500	28.52	down	up	incorrect
STWO.US	ACON S2 Acquisition Corp	20210702	9.9	9.91	9.9	9.9	15900	9.9
STX.US	Seagate Technology Holdings plc	20210702	86.936	87.17	85.79	87.03	1294859	85.7522	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210702	23	23	22.57	22.73	24744	22.5134	down	down	correct
SUMO.US	Sumo Logic Inc	20210702	20.8	21.3	20.441	20.65	736400	20.65	down	down	correct
SUMR.US	Summer Infant Inc	20210702	12.67	12.67	11.51	11.64	17000	11.64	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210702	15.38	15.41	15.22	15.4	39336	14.8148	up	down	incorrect
SUNW.US	Sunworks Inc	20210702	10.345	10.45	9.85	9.91	916900	9.91	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210702	31.39	31.39	30.12	30.37	365400	30.37	down	down	correct
SURF.US	Surface Oncology Inc	20210702	7.41	7.41	7.08	7.19	507800	7.19	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210702	0.127	0.1337	0.12	0.1325	128457	6.625	up	up	correct
SV.US	Spring Valley Acquisition Corp	20210702	10.01	10.02	10	10	148600	10	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20210702	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210702	11.8326	11.97	11.8326	11.89	1319	11.8421	up	up	correct
SVC.US	Service Properties Trust	20210702	12.82	12.84	12.58	12.63	761707	12.6191	down	up	incorrect
SVFA.US	SVF Investment Corp	20210702	9.86	9.91	9.86	9.9	338200	9.9	up	up	correct
SVFAU.US	SVF Investment Corp	20210702	10.15	10.2	10.14	10.18	32900	10.18	up	down	incorrect
SVFAW.US	SVF Investment Corp	20210702	1.5	1.56	1.47	1.5	56500	1.5
SVFB.US	SVF Investment Corp. 2	20210702	9.98	9.98	9.894	9.95	4000	9.95	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210702	9.87	9.92	9.86	9.91	6000	9.91	up	up	correct
SVFD.US	Save Foods Inc	20210702	9.5	9.5	9	9.429	5400	9.429	down	up	incorrect
SVOK.US	Seven Oaks Acquisition Corp	20210702	9.86	9.87	9.85	9.85	42200	9.85	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210702	10.42	10.431	10.41	10.42	1200	10.42
SVOKW.US	Seven Oaks Acquisition Corp	20210702	1.13	1.17	1.13	1.155	118904	1.155	up	down	incorrect
SVRA.US	Savara Inc	20210702	1.63	1.65	1.57	1.59	618025	1.59	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210702	10.6	10.62	10.6	10.61	6600	10.61	up	down	incorrect
SVSVW.US	Spring Valley Acquisition Corp	20210702	1.38	1.38	1.25	1.3199	61222	1.3199	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210702	5.72	5.74	5.67	5.72	21200	5.72
SWAV.US	ShockWave Medical Inc	20210702	189.62	190.31	186.49	187.65	274800	187.65	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210702	34.85	34.9	30.52	30.96	6609400	30.7055	down	down	correct
SWET.US	Athlon Acquisition Corp	20210702	9.675	9.675	9.66	9.66	2100	9.66	down	up	incorrect
SWETU.US	Athlon Acquisition Corp	20210702	10.04	10.04	10.04	10.04	800	10.04
SWETW.US	Athlon Acquisition Corp	20210702	0.7799	0.78	0.7799	0.7799	2723	0.7799
SWIM.US	Latham Group Inc	20210702	32	32.1	31.06	31.18	447300	31.18	down	down	correct
SWIR.US	Sierra Wireless Inc	20210702	18.8	19.03	18.51	18.82	169600	18.82	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20210702	17.87	17.98	17.56	17.57	5400	17.57	down	down	correct
SWKS.US	Skyworks Solutions Inc	20210702	190.54	193.6417	189.725	191.32	1642171	190.0712	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210702	85.88	86.99	85.195	86.14	135000	86.14	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210702	1.4	1.41	1.37	1.4	94200	1.4
SY.US	So	20210702	9.48	9.77	9.42	9.48	462600	9.48
SYBT.US	Stock Yards Bancorp Inc	20210702	51.39	51.4961	50.79	50.98	29917	50.4916	down	up	incorrect
SYBX.US	Synlogic Inc	20210702	4.09	4.22	3.86	3.89	235200	3.89	down	down	correct
SYNA.US	Synaptics Incorporated	20210702	155	156.78	153.13	156.61	353300	156.61	up	up	correct
SYNC.US	Synacor Inc	20210702	209.5	211	209.5	211	269080	211	up	up	correct
SYNH.US	Syneos Health Inc	20210702	89.25	89.79	88.45	89.5	448400	89.5	up	up	correct
SYNL.US	Synalloy Corporation	20210702	10.1	10.36	10.05	10.29	4500	10.29	up	up	correct
SYPR.US	Sypris Solutions Inc	20210702	3.6	4.12	3.6	3.89	1157400	3.89	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20210702	5.632	5.7	5.37	5.39	825600	5.39	down	down	correct
SYTA.US	Siyata Mobile Inc	20210702	9	9.5	8.904	9.2	14986	9.2	up	up	correct
SYTAW.US	Siyata Mobile Inc	20210702	4.66	4.66	4.6	4.6	42	4.6	down	down	correct
TA.US	TravelCenters of America Inc	20210702	30.97	32.05	30.55	32.04	135200	32.04	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210702	10.04	10.04	9.8	9.89	185080	9.7975	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210702	13.65	13.65	13.4	13.53	4000	13.53	down	down	correct
TAIT.US	Taitron Components Incorporated	20210702	4.96	5.02	4.9101	4.92	17137	4.8298	down	down	correct
TAKMX.US	TAKMX	20210702	9.05	9.05	9.05	9.05	0	9.05
TALK.US	Talkspace Inc	20210702	8.3	8.3	7.76	7.85	801000	7.85	down	down	correct
TALKW.US	Talkspace Inc	20210702	1.38	1.39	1.31	1.36	56058	1.36	down	down	correct
TALS.US	Talaris Therapeutics Inc	20210702	14.33	14.47	13.91	14.07	93300	14.07	down	down	correct
TANH.US	Tantech Holdings Ltd	20210702	1.18	1.18	1.14	1.16	860200	1.16	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210702	26.64	26.6683	26.634	26.6683	1328	25.6569	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210702	26.217	26.25	26.051	26.25	2298	25.2754	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210702	25.98	26.1046	25.9001	25.9001	6430	24.9282	down	up	incorrect
TAOP.US	Taoping Inc	20210702	4.71	4.71	4.35	4.37	144300	4.37	down	down	correct
TARA.US	Protara Therapeutics Inc	20210702	9.3	9.4	9	9.12	160341	9.12	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20210702	28.86	29.411	27.82	28.64	29800	28.64	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20210702	33.24	33.24	32.08	32.39	353800	32.39	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210702	6.1	6.14	6.0163	6.09	138253	5.5264	down	down	correct
TATT.US	TAT Technologies Ltd	20210702	9.8	10.4399	8.07	8.45	34354391	8.45	down	down	correct
TAYD.US	Taylor Devices Inc	20210702	11.98	11.98	11.98	11.98	300	11.98
TBBK.US	The Bancorp Inc	20210702	23.25	23.32	22.36	22.69	364500	22.69	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210702	9.71	9.71	9.71	9.71	2200	9.71
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210702	9.99	9.99	9.99	9.99	23000	9.99
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210702	1.34	1.371	1.32	1.35	30670	1.35	up	up	correct
TBK.US	Triumph Bancorp Inc	20210702	75.03	75.85	73.17	73.66	84200	73.66	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210702	27.75	27.75	27.75	27.75	0	26.877
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210702	10.5	10.58	10.2	10.48	699300	10.48	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20210702	3.21	3.23	2.75	2.935	35847	2.935	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20210702	0.8	0.82	0.755	0.757	1037200	0.757	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210702	0.248	0.248	0.212	0.212	7600	0.212	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210702	25.57	25.57	25.31	25.31	24034	24.7718	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210702	14.43	15.01	14.17	14.37	359000	14.37	down	down	correct
TBSA.US	TB SA Acquisition Corp	20210702	9.68	9.68	9.68	9.68	500	9.68
TBSAU.US	TB SA Acquisition Corp	20210702	9.94	9.94	9.94	9.94	4400	9.94
TBSAW.US	TB SA Acquisition Corp	20210702	0.9744	1.0214	0.9744	1.0214	1758	1.0214	up	up	correct
TC.US	TuanChe ADR	20210702	3	3.24	2.9893	3.11	153648	3.11	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210702	9.7	9.7	9.65	9.7	33600	9.7
TCACU.US	Tuatara Capital Acquisition Corporation	20210702	10.16	10.2	10.16	10.2	12400	10.2	up	up	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20210702	1.2	1.3	0.9101	0.9601	15793	0.9601	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20210702	64.52	64.53	63.55	64.19	226700	64.19	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20210702	28.1	28.245	27.98	28.06	31500	27.3095	down	down	correct
TCBK.US	TriCo Bancshares	20210702	42.73	42.73	41.88	42	108584	41.4922	down	down	correct
TCCO.US	Technical Communications Corporation	20210702	3.8	3.99	3.61	3.94	10900	3.94	up	up	correct
TCDA.US	Tricida Inc	20210702	4.3	4.35	4.09	4.3	252000	4.3
TCFC.US	The Community Financial Corporation	20210702	35.759	36.515	35.68	36.3	23341	36.1379	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20210702	53.08	53.63	51.05	51.2	65600	51.2	down	down	correct
TCOM.US	Trip.com Group Limited	20210702	35.38	35.69	35.11	35.49	1935093	35.49	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210702	6.66	7.09	6.65	6.89	249400	6.89	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210702	14	14.16	13.96	14.12	211974	13.5202	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210702	16.98	17.03	16.32	16.51	190300	16.51	down	down	correct
TCVA.US	TCV Acquisition Corp	20210702	9.95	10.03	9.949	10	28500	10	up	up	correct
TCX.US	Tucows Inc	20210702	80	80.92	78.97	80.18	41298	80.18	up	up	correct
TDAC.US	Trident Acquisitions Corp	20210702	12.56	13.36	12.16	13.36	317028	13.36	up	up	correct
TDACU.US	Trident Acquisitions Corp	20210702	15.29	15.875	15.29	15.875	500	15.875	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20210702	2.27	2.69	2.18	2.68	843312	2.68	up	up	correct
TDUP.US	ThredUp Inc	20210702	27.49	28.275	26.5	26.84	209600	26.84	down	down	correct
TDW.US	WT	20210702	0.2774	0.32	0.2774	0.32	3915	0.32	up	up	correct
TEAM.US	Atlassian Corporation Plc	20210702	259.71	263.81	259.145	262.72	665333	262.72	up	up	correct
TECH.US	Bio	20210702	454.46	456.98	447.23	449.57	190712	448.9736	down	down	correct
TECTP.US	Tectonic Financial Inc	20210702	9.9	9.97	9.879	9.95	14500	9.5241	up	down	incorrect
TEDU.US	Tarena International Inc	20210702	2.75	2.79	2.66	2.68	77422	13.4	down	up	incorrect
TEKK.US	Tekkorp Digital Acquisition Corp	20210702	9.74	9.77	9.74	9.74	1800	9.74
TEKKU.US	Tekkorp Digital Acquisition Corp	20210702	10.23	10.23	10.23	10.23	200	10.23
TEKKW.US	Tekkorp Digital Acquisition Corp	20210702	1.04	1.07	1.03	1.05	27800	1.05	up	up	correct
TELA.US	TELA Bio Inc	20210702	15.67	16.27	15.5	15.93	20100	15.93	up	up	correct
TELL.US	Tellurian Inc	20210702	4.59	4.61	4.33	4.43	9025800	4.43	down	down	correct
TENB.US	Tenable Holdings Inc	20210702	40.84	41.09	40.16	40.56	1097800	40.56	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20210702	2.06	2.06	1.94	1.97	63000	1.97	down	down	correct
TER.US	Teradyne Inc	20210702	130.89	131	127.96	128.53	928233	128.3397	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210702	12.3	12.3	11.55	11.62	44421	11.62	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210702	6.3	6.33	6.15	6.15	6400	6.15	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20210702	9.67	9.67	9.64	9.66	53800	9.66	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20210702	10	10	9.98	9.98	6100	9.98	down	down	correct
TETCW.US	Tech and Energy Transition Corporation	20210702	1.08	1.11	1.04	1.04	4543	1.04	down	down	correct
TFC.US	PR	20210702	26.67	26.72	26.62	26.72	80017	26.1268	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20210702	10.08	10.08	9.52	9.62	228700	9.62	down	down	correct
TFSL.US	TFS Financial Corporation	20210702	20.26	20.455	20.0201	20.14	165454	19.5556	down	down	correct
TGA.US	TransGlobe Energy Corporation	20210702	1.99	2.02	1.94	1.98	294700	1.98	down	down	correct
TGLS.US	Tecnoglass Inc	20210702	20.96	21.23	20.31	20.99	229610	20.912	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20210702	40.9	41	39.67	40.11	760500	40.11	down	down	correct
TH.US	Target Hospitality Corp	20210702	4	4	3.6	3.74	369540	3.74	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20210702	10.05	10.08	10.05	10.05	44600	10.05
THCAU.US	Tuscan Holdings Corp. II	20210702	10.56	10.56	10.56	10.56	0	10.56
THCAW.US	THCAW	20210702	1	1.08	1	1.08	12825	1.08	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20210702	9.922	9.93	9.89	9.9	177700	9.9	down	down	correct
THFF.US	First Financial Corporation	20210702	41.03	41.03	40.31	40.32	38900	40.32	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210702	9.85	9.88	9.85	9.87	18000	9.87	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210702	10.35	10.35	10.3	10.3	2000	10.3	down	up	incorrect
THMAW.US	Thimble Point Acquisition Corp	20210702	1.37	1.37	1.32	1.32	885	1.32	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20210702	2.67	2.7	2.6	2.64	132900	2.64	down	down	correct
THRM.US	Gentherm Incorporated	20210702	72.11	72.11	70.85	71.37	78200	71.37	down	down	correct
THRY.US	Thryv Holdings Inc	20210702	35.67	35.95	33.09	33.24	113800	33.24	down	up	incorrect
THTX.US	Theratechnologies Inc	20210702	3.82	3.89	3.81	3.89	40000	3.89	up	up	correct
THWWW.US	Target Hospitality Corp	20210702	0.5	0.5504	0.5	0.5299	110610	0.5299	up	up	correct
TIG.US	Trean Insurance Group Inc	20210702	15.26	15.33	14.58	14.66	41276	14.66	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210702	40.63	40.98	40.52	40.8	26500	40.8	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20210702	26.788	27.15	25.2	25.57	4564200	25.57	down	down	correct
TIL.US	Instil Bio Inc	20210702	20.11	20.26	19.37	20.08	314736	20.08	down	down	correct
TILE.US	Interface Inc	20210702	15.62	15.67	15.26	15.52	243349	15.4982	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210702	9.7	9.7	9.7	9.7	0	9.7
TIOAU.US	Tio Tech A	20210702	10.04	10.04	10.04	10.04	0	10.04
TIPLX.US	Total Income + Real Estate Fund Class L	20210702	30.07	30.07	30.07	30.07	0	29.6753
TIPPX.US	Total Income + Real Estate Fund CL C	20210702	28.79	28.79	28.79	28.79	0	28.4121
TIPRX.US	Totl In Rl Est A	20210702	30.37	30.37	30.37	30.37	0	29.9714
TIPT.US	Tiptree Inc	20210702	9.54	9.54	9.29	9.32	76713	9.2586	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210702	31	31	31	31	0	30.5931
TIRX.US	Tian Ruixiang Holdings Ltd	20210702	6.3	6.39	6.1	6.16	314400	6.16	down	down	correct
TITN.US	Titan Machinery Inc	20210702	31.77	31.97	30.61	30.7	159400	30.7	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20210702	24.83	25.9807	23.02	23.23	109084	23.23	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20210702	20.59	20.59	20.53	20.58	516	20.58	down	down	correct
TLGT.US	Teligent Inc	20210702	0.52	0.54	0.52	0.53	960800	0.53	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210702	10.54	10.58	9.93	10.18	180100	10.18	down	down	correct
TLMD.US	SOC Telemed Inc	20210702	5.78	5.825	5.64	5.68	396200	5.68	down	down	correct
TLMDW.US	SOC Telemed Inc	20210702	0.98	0.99	0.96	0.9601	30722	0.9601	down	down	correct
TLRY.US	Tilray Inc	20210702	17.83	17.91	17.19	17.23	13154500	17.23	down	down	correct
TLS.US	Telos Corporation	20210702	32.99	33.05	31.27	32.23	691000	32.23	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210702	2.36	2.36	2.22	2.25	260400	2.25	down	down	correct
TMC.US	TMC the metals company Inc	20210702	9.95	9.96	9.94	9.95	128486	9.95
TMCI.US	Treace Medical Concepts Inc	20210702	30.42	31.44	29.53	30	378000	30	down	down	correct
TMDI.US	Titan Medical Inc	20210702	1.7	1.75	1.69	1.74	292500	1.74	up	up	correct
TMDX.US	TransMedics Group Inc	20210702	34.19	34.39	32.76	33.98	285200	33.98	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20210702	9.728	9.732	9.728	9.73	3500	9.73	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20210702	10.08	10.1	10.08	10.1	2300	10.1	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20210702	0.76	0.7998	0.76	0.78	26285	0.78	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210702	9.85	9.9	9.82	9.9	11400	9.9	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20210702	10.06	10.06	10.06	10.06	0	10.06
TMPMW.US	Turmeric Acquisition Corp	20210702	0.9501	0.98	0.9501	0.9712	7695	0.9712	up	up	correct
TMTS.US	Spartacus Acquisition Corporation	20210702	10.04	10.05	10	10.04	73500	10.04
TMTSU.US	Spartacus Acquisition Corporation	20210702	10.65	10.65	10.65	10.65	2400	10.65
TMTSW.US	Spartacus Acquisition Corporation	20210702	1.29	1.33	1.29	1.33	8653	1.33	up	up	correct
TMUS.US	T	20210702	145.94	146.71	145.32	146.29	2603400	146.29	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210702	98	99.04	97.01	98.61	264200	98.61	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210702	8700	8800	8500	8790	127500	8790	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210702	1.13	1.13	1.06	1.09	6978000	1.09	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210702	2.95	3.02	2.91	2.98	67600	2.98	up	up	correct
TOPS.US	Top Ships Inc	20210702	1.6185	1.64	1.55	1.56	992397	1.56	down	up	incorrect
TOUR.US	Tuniu Corporation	20210702	2.35	2.355	2.19	2.23	397100	2.23	down	down	correct
TOWN.US	TowneBank	20210702	28.23	30.68	28.23	30.31	154246	29.923	up	up	correct
TPGY.US	WT	20210702	12.95	13.06	12.8	12.93	379321	12.93	down	down	correct
TPIC.US	TPI Composites Inc	20210702	48.44	48.97	46.78	47.06	292700	47.06	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210702	10.94	11.424	10.615	11.22	97300	11.22	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20210702	77.82	77.82	75.86	76.22	314900	76.22	down	up	incorrect
TREE.US	LendingTree Inc	20210702	217.02	219.57	209.78	210.63	158400	210.63	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210702	48.42	48.89	44.57	47.22	406500	47.22	down	down	correct
TRIB.US	Trinity Biotech plc	20210702	2.92	2.94	2.81	2.81	34800	2.81	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20210702	9.89	9.99	9.67	9.7	428900	9.7	down	down	correct
TRIN.US	Trinity Capital Inc	20210702	14.39	14.43	14.27	14.4	24284	13.8117	up	up	correct
TRIP.US	TripAdvisor Inc	20210702	40.6	40.68	39.98	40.28	1373700	40.28	down	down	correct
TRIT.US	Triterras Inc	20210702	6.61	6.6828	6.31	6.39	206999	6.39	down	up	incorrect
TRITW.US	Triterras Inc	20210702	1.465	1.53	1.36	1.3601	22380	1.3601	down	down	correct
TRKAW.US	Troika Media Group Inc	20210702	0.7901	0.815	0.78	0.8	29310	0.8	up	down	incorrect
TRMB.US	Trimble Inc	20210702	82.99	82.99	82.14	82.57	569700	82.57	down	down	correct
TRMD.US	TORM plc	20210702	8.75	8.78	8.47	8.63	68800	8.63	down	down	correct
TRMK.US	Trustmark Corporation	20210702	31.24	31.265	30.65	30.74	183593	30.2934	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210702	19.67	20.09	19.5	19.9	367800	19.9	up	up	correct
TRNS.US	Transcat Inc	20210702	58.4	58.69	56.57	57.54	15500	57.54	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210702	10.17	10.17	10.04	10.06	7300	10.06	down	down	correct
TROO.US	TROOPS Inc	20210702	2.94	2.94	2.6	2.61	286200	2.61	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210702	200.49	204.045	199.79	203.56	1061623	201.3944	up	up	correct
TRS.US	TriMas Corporation	20210702	30.31	30.71	29.6	29.62	127637	29.5847	down	down	correct
TRST.US	TrustCo Bank Corp NY	20210702	34.51	34.51	33.9	34.04	51717	33.3157	down	down	correct
TRUE.US	TrueCar Inc	20210702	5.57	5.781	5.55	5.64	597663	5.64	up	up	correct
TRUP.US	Trupanion Inc	20210702	116.91	117.13	114.345	115.51	165900	115.51	down	down	correct
TRVG.US	trivago N.V	20210702	3.36	3.375	3.25	3.28	668300	3.28	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20210702	2.15	2.2	2.11	2.15	106000	2.15
TRVN.US	Trevena Inc	20210702	1.7	1.72	1.64	1.68	1546100	1.68	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210702	39.7	39.96	38.43	39.18	33900	39.18	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20210702	28.34	28.5	28.16	28.27	14160	27.7721	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210702	20.75	21.09	20.44	20.54	60500	20.54	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20210702	26.4	26.5799	25.9662	26.35	1833	25.5122	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20210702	26.3	26.5	26.3	26.48	1100	25.6922	up	up	correct
TSCO.US	Tractor Supply Company	20210702	187.68	188.3936	186.46	187.77	470721	186.8443	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210702	29.57	29.57	29.16	29.5	200200	29.5	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210702	21.11	21.463	19.92	20	245600	20	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210702	9.89	9.89	9.89	9.89	300	9.89
TSIBU.US	Tishman Speyer Innovation Corp. II	20210702	10.085	10.086	10.085	10.086	200	10.086	up	up	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20210702	1.37	1.37	1.37	1.37	0	1.37
TSIFX.US	TSIFX	20210702	9.49	9.49	9.49	9.49	0	9.49
TSLA.US	Tesla Inc	20210702	678.98	700	673.26	678.9	27097369	678.9	down	down	correct
TSP.US	TuSimple Holdings Inc	20210702	63.38	69.98	61.31	62.58	1362100	62.58	down	down	correct
TSRI.US	TSR Inc	20210702	10	10.9299	9.72	9.79	33430	9.79	down	down	correct
TTCF.US	Tattooed Chef Inc	20210702	21.45	21.68	20.86	20.94	772200	20.94	down	down	correct
TTD.US	The Trade Desk Inc	20210702	77.86	78.83	76.14	76.62	3093300	76.62	down	down	correct
TTEC.US	TTEC Holdings Inc	20210702	103.34	104.23	102.29	103.34	85913	102.8191
TTEK.US	Tetra Tech Inc	20210702	124.5	125.08	123.68	124.02	289135	123.7004	down	down	correct
TTGT.US	TechTarget Inc	20210702	76.54	76.81	74.53	75.96	91700	75.96	down	down	correct
TTMI.US	TTM Technologies Inc	20210702	14.4	14.4	14.31	14.33	390200	14.33	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210702	2.55	2.59	2.49	2.49	90100	2.49	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20210702	1.18	1.18	1.12	1.13	2811500	1.13	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210702	8.21	8.27	7.96	7.9999	121258	7.3742	down	down	correct
TTWO.US	Take	20210702	180.3	180.97	176.03	177.3	737802	177.3	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210702	4.39	4.39	4.14	4.3	164500	4.3	down	down	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20210702	9.62	9.641	9.62	9.63	2500	9.63	up	up	correct
TUGCU.US	TradeUP Global Corporation	20210702	9.9	9.94	9.9	9.94	6100	9.94	up	down	incorrect
TUGCW.US	TradeUP Global Corporation Warrant	20210702	1.01	1.02	0.7	0.7	3022	0.7	down	down	correct
TURN.US	180 Degree Capital Corp	20210702	8.03	8.05	8.03	8.04	22400	8.04	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20210702	4.47	4.59	4.45	4.55	53100	4.55	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210702	10.08	10.08	10.04	10.04	46400	10.04	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210702	10.72	10.72	10.72	10.72	0	10.72
TVACW.US	Thayer Ventures Acquisition Corporation	20210702	1.41	1.46	1.38	1.4	69600	1.4	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20210702	15.62	15.67	14.9101	15.32	1358863	15.32	down	up	incorrect
TVTY.US	Tivity Health Inc	20210702	27.11	27.14	26.75	26.83	129200	26.83	down	down	correct
TW.US	Tradeweb Markets Inc	20210702	86.45	86.45	84.52	84.94	365300	84.7938	down	down	correct
TWIN.US	Twin Disc Incorporated	20210702	14.42	15	14.36	14.75	50600	14.75	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20210702	9.93	9.95	9.93	9.95	2200	9.95	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20210702	0.7501	0.9	0.7501	0.9	5675	0.9	up	up	correct
TWNK.US	Hostess Brands Inc	20210702	16.47	16.505	16.25	16.41	769400	16.41	down	down	correct
TWNKW.US	Hostess Brands Inc	20210702	2.51	2.57	2.44	2.51	19200	2.51
TWOU.US	2U Inc	20210702	41.6	42.445	41.54	42.22	729100	42.22	up	up	correct
TWST.US	Twist Bioscience Corporation	20210702	131.7	133.3	130	131.37	397800	131.37	down	down	correct
TXG.US	10x Genomics Inc	20210702	191.59	193.165	189.29	190.94	313400	190.94	down	down	correct
TXMD.US	TherapeuticsMD Inc	20210702	1.21	1.21	1.1	1.12	36959400	1.12	down	down	correct
TXN.US	Texas Instruments Incorporated	20210702	192.6317	192.8	190.91	192.21	2390089	189.9739	down	down	correct
TXRH.US	Texas Roadhouse Inc	20210702	97.64	97.64	95.79	95.85	499005	95.0047	down	down	correct
TYHT.US	Shineco Inc	20210702	6.41	6.88	6.12	6.51	346900	6.51	up	up	correct
TYME.US	Tyme Technologies Inc	20210702	1.23	1.248	1.18	1.2	1120135	1.2	down	down	correct
TZOO.US	Travelzoo	20210702	15.18	15.73	14.82	14.89	38200	14.89	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20210702	9.72	9.72	9.7	9.7	6200	9.7	down	up	incorrect
TZPSU.US	TZP Strategies Acquisition Corp	20210702	9.93	9.93	9.92	9.92	5000	9.92	down	down	correct
TZPSW.US	TZP Strategies Acquisition Corp	20210702	0.85	0.85	0.76	0.76	1891	0.76	down	down	correct
UAL.US	United Airlines Holdings Inc	20210702	53.17	53.17	52.09	52.77	9205500	52.77	down	up	incorrect
UBCP.US	United Bancorp Inc	20210702	14.43	14.63	14.43	14.63	638	14.3538	up	up	correct
UBFO.US	United Security Bancshares	20210702	8.07	8.15	8	8.1	40894	7.9896	up	down	incorrect
UBOH.US	United Bancshares Inc	20210702	35.5	35.99	35.01	35.99	2828	35.4994	up	down	incorrect
UBSI.US	United Bankshares Inc	20210702	36.68	36.84	36.27	36.58	439599	35.8468	down	down	correct
UBX.US	Unity Biotechnology Inc	20210702	4.473	4.54	4.33	4.47	306800	4.47	down	down	correct
UCBI.US	United Community Banks Inc	20210702	32.38	32.39	31.77	31.81	226044	31.404	down	down	correct
UCBIO.US	United Community Banks Inc	20210702	28.221	28.29	28.02	28.02	7000	27.164	down	down	correct
UCL.US	uCloudlink Group Inc	20210702	10.01	10.29	9.81	10.29	5260	10.29	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210702	53.52	53.52	51.11	51.19	402700	51.19	down	down	correct
UEIC.US	Universal Electronics Inc	20210702	49.04	49.04	47.88	48.13	33100	48.13	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210702	4.68	4.68	4.52	4.56	548400	4.56	down	down	correct
UFCS.US	United Fire Group Inc	20210702	28.14	28.43	27.37	27.41	33033	27.0626	down	down	correct
UFPI.US	UFP Industries Inc	20210702	74.9	74.9	73.6	73.73	220297	73.4184	down	down	correct
UFPT.US	UFP Technologies Inc	20210702	57.82	58.32	57.65	57.73	8200	57.73	down	up	incorrect
UG.US	United	20210702	15.24	15.4	15.24	15.34	2509	15.34	up	up	correct
UGRO.US	urban	20210702	9.24	9.78	9.0217	9.78	122044	9.78	up	up	correct
UHAL.US	AMERCO	20210702	590.48	603.39	590.48	603.1	64047	602.2232	up	up	correct
UIHC.US	United Insurance Holdings Corp	20210702	5.72	5.72	5.57	5.6	72596	5.4492	down	down	correct
UK.US	Ucommune International Ltd	20210702	2.19	2.2	2	2.0699	201293	2.0699	down	down	correct
UKOMW.US	Ucommune International Ltd	20210702	0.3195	0.32	0.27	0.2722	1020212	0.2722	down	down	correct
ULBI.US	Ultralife Corporation	20210702	8.31	8.35	8.11	8.22	49100	8.22	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20210702	17.08	17.33	16.41	16.56	504300	16.56	down	up	incorrect
ULH.US	Universal Logistics Holdings Inc	20210702	23.7	24.1	23.09	23.34	33790	23.0995	down	down	correct
ULTA.US	Ulta Beauty Inc	20210702	354.65	354.65	347.63	351.9	400100	351.9	down	up	incorrect
UMBF.US	UMB Financial Corporation	20210702	93.76	93.76	92.32	92.68	131532	91.9708	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20210702	18.77	18.77	18.525	18.68	989584	18.2944	down	down	correct
UNAM.US	Unico American Corporation	20210702	4.36	4.53	4.36	4.51	700	4.51	up	down	incorrect
UNB.US	Union Bankshares Inc	20210702	36.5782	36.5782	36.45	36.45	540	35.7077	down	down	correct
UNIQX.US	UNIQX	20210702	27.37	27.37	27.37	27.37	0	27.37
UNIT.US	Uniti Group Inc	20210702	10.64	10.685	10.5	10.5	776897	10.2579	down	down	correct
UNTY.US	Unity Bancorp Inc	20210702	22.13	22.24	22	22.04	26393	21.8688	down	down	correct
UONE.US	Urban One Inc	20210702	8.2	8.93	8.1	8.71	2326500	8.71	up	up	correct
UONEK.US	Urban One Inc	20210702	5.27	5.6	5.12	5.26	453300	5.26	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20210702	3.19	3.33	3.11	3.16	268016	3.16	down	up	incorrect
UPLD.US	Upland Software Inc	20210702	41.82	42.07	41.11	41.57	318555	41.57	down	down	correct
UPST.US	Upstart Holdings Inc	20210702	125.548	127.885	118.165	121.21	4128900	121.21	down	down	correct
UPWK.US	Upwork Inc	20210702	57.48	58.59	57.25	58.45	878500	58.45	up	up	correct
URBN.US	Urban Outfitters Inc	20210702	40.93	41.01	40.2	40.37	1038200	40.37	down	down	correct
URGN.US	UroGen Pharma Ltd	20210702	15.71	15.71	15.25	15.44	83100	15.44	down	down	correct
UROY.US	Uranium Royalty Corp	20210702	2.95	3	2.74	2.84	283600	2.84	down	down	correct
USAK.US	USA Truck Inc	20210702	16.58	16.67	15.01	15.33	312800	15.33	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210702	10.45	10.64	10.23	10.52	26100	10.52	up	down	incorrect
USAU.US	U.S. Gold Corp	20210702	11.13	11.13	10.9	10.97	10500	10.97	down	up	incorrect
USEG.US	U.S. Energy Corp	20210702	4.64	4.69	4.41	4.48	316300	4.48	down	down	correct
USIO.US	Usio Inc	20210702	6.5	6.51	6.05	6.2	131400	6.2	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210702	140	140.7636	140	140	3204	139.6855
USQIX.US	USQ Core Real Estate Fund	20210702	25.41	25.41	25.41	25.41	0	25.1538
USQSX.US	USQ Core Real Estate Fund	20210702	25.42	25.42	25.42	25.42	0	25.1639
USWS.US	U.S. Well Services Inc	20210702	1.1	1.11	1.04	1.08	510151	3.78	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210702	0.184	0.184	0.166	0.1794	26989	0.1794	down	down	correct
UTHR.US	United Therapeutics Corporation	20210702	184.25	185.04	183.02	184.33	168700	184.33	up	up	correct
UTMD.US	Utah Medical Products Inc	20210702	85.58	86.1	85	85.31	3381	83.5109	down	down	correct
UTME.US	United Time Technology Co. Ltd	20210702	11.84	11.949	10.81	11.06	401100	11.06	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210702	1.43	1.51	1.4	1.4	159800	1.4	down	down	correct
UVSP.US	Univest Financial Corporation	20210702	26.68	26.68	26.15	26.2	42855	25.8418	down	down	correct
UXIN.US	Uxin Limited	20210702	3.75	3.77	3.51	3.67	3544500	3.67	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20210702	38.55	39.25	38.5	38.9006	2700	38.2631	up	up	correct
VACC.US	Vaccitech plc	20210702	15.75	16.229	14.95	14.95	20900	14.95	down	down	correct
VALN.US	Valneva SE	20210702	27.02	27.531	27	27.531	4700	27.531	up	up	correct
VALU.US	Value Line Inc	20210702	30.45	32.75	30.45	30.75	4348	30.3384	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20210702	9.821	9.9	9.821	9.9	7700	9.9	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20210702	48	48	48	48	128	47.88
VBIV.US	VBI Vaccines Inc	20210702	3.45	3.46	3.26	3.29	2278000	3.29	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20210702	2.29	2.35	2.23	2.24	381100	2.24	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20210702	35.88	35.88	35.085	35.21	91090	34.8383	down	down	correct
VC.US	Visteon Corporation	20210702	124.22	124.63	122.31	124	240400	124	down	up	incorrect
VCEL.US	Vericel Corporation	20210702	52.81	52.81	51.45	51.77	248400	51.77	down	down	correct
VCKA.US	Vickers Vantage Corp. I	20210702	9.92	9.92	9.92	9.92	200	9.92
VCKAU.US	Vickers Vantage Corp. I	20210702	10.19	10.19	10.19	10.19	500	10.19
VCKAW.US	Vickers Vantage Corp. I	20210702	0.6	0.6	0.56	0.56	3627	0.56	down	down	correct
VCMIX.US	Versus Capital Multi	20210702	28.64	28.64	28.64	28.64	0	28.0655
VCNX.US	Vaccinex Inc	20210702	2.76	2.83	2.71	2.74	192600	2.74	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210702	26.09	26.09	26.09	26.09	0	25.7231
VCTR.US	Victory Capital Holdings Inc	20210702	33.425	33.425	32.92	33.11	43704	32.8066	down	down	correct
VCYT.US	Veracyte Inc	20210702	40.39	40.5	39.04	39.5	606400	39.5	down	up	incorrect
VECO.US	Veeco Instruments Inc	20210702	23.73	23.73	23.22	23.28	209700	23.28	down	down	correct
VECT.US	VectivBio Holding AG	20210702	11.38	11.515	10.78	11.12	30200	11.12	down	down	correct
VELO.US	Velocity Acquisition Corp	20210702	9.67	9.67	9.63	9.65	5200	9.65	down	down	correct
VELOU.US	Velocity Acquisition Corp	20210702	9.95	9.95	9.95	9.95	0	9.95
VELOW.US	Velocity Acquisition Corp	20210702	0.8757	0.9599	0.827	0.827	7006	0.827	down	down	correct
VENA.US	Venus Acquisition Corporation	20210702	9.98	9.98	9.95	9.95	88300	9.95	down	down	correct
VENAR.US	Venus Acquisition Corporation	20210702	0.56	0.56	0.56	0.56	2194	0.56
VENAU.US	Venus Acquisition Corporation	20210702	10.917	10.917	10.917	10.917	200	10.917
VENAW.US	Venus Acquisition Corporation	20210702	0.33	0.36	0.33	0.36	13091	0.36	up	down	incorrect
VEON.US	VEON Ltd	20210702	2.01	2.07	1.93	2.05	44638318	2.05	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20210702	14.14	14.43	13.5	14.06	6207	14.06	down	down	correct
VERB.US	Verb Technology Company Inc	20210702	1.84	1.91	1.7	1.82	9929700	1.82	down	down	correct
VERBW.US	Verb Technology Company Inc	20210702	0.755	0.8	0.71	0.75	37846	0.75	down	down	correct
VERI.US	Veritone Inc	20210702	20.26	20.63	18.92	18.92	352100	18.92	down	down	correct
VERO.US	Venus Concept Inc	20210702	3.2	3.23	3.08	3.14	258600	3.14	down	down	correct
VERU.US	Veru Inc	20210702	8.06	8.15	7.77	7.87	711200	7.87	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210702	53.16	56	49.98	50.14	336500	50.14	down	down	correct
VERX.US	Vertex Inc	20210702	21.23	22	19.92	19.99	294200	19.99	down	down	correct
VERY.US	Vericity Inc	20210702	9.22	9.427	8.7	9	36800	9	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20210702	7.0352	8	6.991	8	80441	8	up	up	correct
VFF.US	Village Farms International Inc	20210702	10.97	10.97	10.39	10.52	679600	10.52	down	down	correct
VFLEX.US	VFLEX	20210702	27.35	27.35	27.35	27.35	0	26.7844
VG.US	Vonage Holdings Corp	20210702	14.52	14.62	14.37	14.57	1483800	14.57	up	up	correct
VIA.US	Via Renewables Inc	20210702	11.69	11.955	11.56	11.79	161714	11.4194	up	down	incorrect
VIAC.US	ViacomCBS Inc	20210702	44.95	45.13	43.8101	44.16	10033520	43.5501	down	down	correct
VIACA.US	ViacomCBS Inc	20210702	48.21	48.21	46.88	47.28	61822	46.6903	down	down	correct
VIACP.US	ViacomCBS Inc	20210702	74.7	74.7	73.075	73.69	56300	70.1558	down	down	correct
VIASP.US	Via Renewables Inc	20210702	25.9	25.98	25.795	25.795	6900	25.2599	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20210702	17.51	17.53	17.35	17.47	1186600	17.47	down	down	correct
VICR.US	Vicor Corporation	20210702	107.34	108.6	106.01	107.97	116800	107.97	up	up	correct
VIEW.US	View Inc	20210702	7.96	8.122	7.52	7.55	805700	7.55	down	down	correct
VIEWW.US	View Inc	20210702	1.7	1.7	1.545	1.59	35943	1.59	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210702	10.12	10.12	10.12	10.12	0	10.12
VIIAW.US	7GC & Co. Holdings Inc	20210702	0.95	0.95	0.95	0.95	11625	0.95
VINC.US	Vincerx Pharma Inc	20210702	15.46	15.66	14.105	15.24	152500	15.24	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20210702	4.85	5.24	4.48	4.79	995804	4.79	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20210702	14.17	14.17	13.7	14	70100	13.5056	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20210702	7.77	7.78	7.51	7.54	287500	7.54	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20210702	43.72	43.73	41	41.63	758600	41.63	down	down	correct
VIRC.US	Virco Mfg. Corporation	20210702	3.68	3.8	3.62	3.72	61600	3.72	up	up	correct
VIRI.US	Virios Therapeutics Inc	20210702	6.341	6.35	6.21	6.23	26800	6.23	down	down	correct
VIRT.US	Virtu Financial Inc	20210702	28.01	28.07	27.71	27.89	693471	27.3904	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20210702	12.39	12.64	12.1	12.46	141900	12.46	up	up	correct
VISL.US	Vislink Technologies Inc	20210702	2.74	3.1	2.7	3	6814613	3	up	up	correct
VITL.US	Vital Farms Inc	20210702	20.14	20.2	19.82	19.87	285000	19.87	down	down	correct
VIVE.US	Viveve Medical Inc	20210702	2.88	2.9	2.76	2.76	145007	2.76	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210702	22.5	22.7	21.82	21.95	333200	21.95	down	down	correct
VJET.US	voxeljet AG	20210702	12.88	13.37	12.58	13.14	34600	13.14	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210702	6.27	6.29	6.111	6.19	465500	6.19	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20210702	9.95	9.95	9.95	9.95	0	9.95
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20210702	0.9899	0.9899	0.857	0.8571	3783	0.8571	down	down	correct
VLCN.US	Volcon Inc. Common stock	20210702	9.2	9.2	8.8	8.8	588	8.8	down	down	correct
VLDR.US	Velodyne Lidar Inc	20210702	10.38	10.39	10	10.11	2813100	10.11	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20210702	3.7	3.7	3.15	3.26	37800	3.26	down	down	correct
VLGEA.US	Village Super Market Inc	20210702	23.8	23.8	23.4	23.43	34609	22.9227	down	down	correct
VLN.US	WT	20210702	0.5299	0.53	0.5012	0.5181	38643	0.5181	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210702	5.4	5.43	5.19	5.43	18800	5.43	up	down	incorrect
VLY.US	Valley National Bancorp	20210702	13.52	13.5625	13.3	13.31	1107750	13.0842	down	down	correct
VLYPO.US	Valley National Bancorp	20210702	25.72	25.73	25.65	25.72	1990	25.0411
VLYPP.US	Valley National Bancorp	20210702	27.99	28.82	27.9136	28.49	6813	27.7528	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210702	9.96	9.98	9.96	9.97	21200	9.97	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210702	11.2	11.2	11.2	11.2	0	11.2
VMACW.US	Vistas Media Acquisition Company Inc	20210702	1.1	1.15	1.09	1.145	2817	1.145	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20210702	9.45	9.85	9.37	9.83	88200	9.83	up	up	correct
VMD.US	Viemed Healthcare Inc	20210702	7.33	7.46	7.2	7.23	111700	7.23	down	down	correct
VMEO.US	Vimeo Inc	20210702	50.77	50.77	48.81	49.69	694900	49.69	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210702	21.27	21.27	20.49	20.82	565700	20.82	down	down	correct
VNET.US	21Vianet Group Inc	20210702	22.11	22.35	21.4	21.43	1001900	21.43	down	down	correct
VNOM.US	Viper Energy Partners LP	20210702	19.17	19.17	18.81	18.83	187854	18.1917	down	down	correct
VOD.US	Vodafone Group Plc	20210702	17.06	17.16	17.03	17.15	2770884	16.5915	up	up	correct
VOR.US	Vor Biopharma Inc	20210702	20.2	20.9	19.55	20.38	88100	20.38	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210702	9.94	9.94	9.9	9.92	41900	9.92	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20210702	10.85	11.149	10.8	10.8	20900	10.8	down	down	correct
VOSOW.US	Virtuoso Acquisition Corp	20210702	1.78	1.78	1.67	1.69	23520	1.69	down	down	correct
VOXX.US	VOXX International Corporation	20210702	14.02	14.12	13.63	13.68	73700	13.68	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210702	9.77	9.77	9.73	9.74	7600	9.74	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210702	10.05	10.05	10.05	10.05	12800	10.05
VPCBW.US	VPC Impact Acquisition Holdings II	20210702	1.17	1.25	1.17	1.25	9057	1.25	up	up	correct
VQS.US	Viq Solutions Inc	20210702	7.3024	7.3562	7.3	7.3535	10053	7.3535	up	up	correct
VRA.US	Vera Bradley Inc	20210702	12.35	12.35	12.05	12.2	157600	12.2	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20210702	15.51	15.95	11.3	12.44	2886100	12.44	down	down	correct
VRAY.US	ViewRay Inc	20210702	6.66	6.66	6.48	6.56	679800	6.56	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210702	12.32	12.38	11.53	11.55	69300	11.55	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20210702	18.1185	18.1185	17.61	17.68	2503	17.68	down	down	correct
VREX.US	Varex Imaging Corporation	20210702	27.39	28	27.175	27.66	179600	27.66	up	up	correct
VRM.US	Vroom Inc	20210702	42.9	43.35	42.23	42.98	829000	42.98	up	down	incorrect
VRME.US	VerifyMe Inc	20210702	4.17	4.225	3.95	4	68700	4	down	down	correct
VRMEW.US	VerifyMe Inc	20210702	1.3301	1.3301	1.26	1.26	3400	1.26	down	up	incorrect
VRNA.US	Verona Pharma plc	20210702	6.26	6.34	5.9	5.97	68400	5.97	down	up	incorrect
VRNS.US	Varonis Systems Inc	20210702	58.13	58.99	57.59	58.85	458000	58.85	up	up	correct
VRNT.US	Verint Systems Inc	20210702	45.09	45.24	44.49	44.49	927500	44.49	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210702	4.51	4.98	4.19	4.78	1035900	4.78	up	up	correct
VRRM.US	Verra Mobility Corporation	20210702	15.45	15.74	15.38	15.67	407900	15.67	up	up	correct
VRSK.US	Verisk Analytics Inc	20210702	177.25	177.99	176.7501	177.5	649567	177.0244	up	up	correct
VRSN.US	VeriSign Inc	20210702	230.94	232.12	229.9	231.33	515300	231.33	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210702	276.65	278.42	273.67	274.56	26162	272.3958	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20210702	203.19	203.24	200.31	200.54	1402300	200.54	down	down	correct
VS.US	Versus Systems Inc	20210702	5.97	5.97	5.55	5.78	31700	5.78	down	down	correct
VSAT.US	Viasat Inc	20210702	49.79	49.89	47.97	48.64	266500	48.64	down	down	correct
VSEC.US	VSE Corporation	20210702	50.13	50.495	49.35	50.1	30131	49.9275	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210702	6.55	6.55	6.55	6.55	0	6.4464
VSLCX.US	Invesco Senior Loan Fund Class C	20210702	6.57	6.57	6.57	6.57	0	6.4861
VSLYX.US	If Inv Snr Fnd Y	20210702	6.56	6.56	6.56	6.56	0	6.4494
VSSYW.US	Versus Systems Inc	20210702	3.34	3.34	3.34	3.34	0	3.34
VSTA.US	Vasta Platform Limited	20210702	8.05	8.11	7.8	8.06	41923	8.06	up	up	correct
VSTM.US	Verastem Inc	20210702	4.09	4.09	3.8	3.92	1525900	3.92	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210702	9.95	9.95	9.95	9.95	0	9.95
VTAQR.US	Ventoux CCM Acquisition Corp	20210702	0.2214	0.2214	0.2211	0.2211	1122	0.2211	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210702	10.51	10.51	10.51	10.51	0	10.51
VTAQW.US	Ventoux CCM Acquisition Corp	20210702	0.3889	0.3889	0.3889	0.3889	1001	0.3889
VTGN.US	VistaGen Therapeutics Inc	20210702	3.42	3.55	3.27	3.39	4128000	3.39	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210702	9.98	10.01	9.92	9.98	309300	9.98
VTIQU.US	VectoIQ Acquisition II Corp	20210702	10.26	10.26	10.21	10.21	27200	10.21	down	down	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210702	1.34	1.34	1.32	1.32	3900	1.32	down	down	correct
VTNR.US	Vertex Energy Inc	20210702	12.428	12.453	10.97	11.04	4323300	11.04	down	down	correct
VTRS.US	Viatris Inc	20210702	14.81	14.82	14.4531	14.71	5730207	14.4771	down	up	incorrect
VTRU.US	Vitru Limited	20210702	17.1999	17.49	17.1765	17.35	1784	17.35	up	up	correct
VTSI.US	VirTra Inc	20210702	7.67	7.69	7.44	7.56	69800	7.56	down	down	correct
VTVT.US	vTv Therapeutics Inc	20210702	2.21	2.259	2.12	2.22	870200	2.22	up	up	correct
VUZI.US	Vuzix Corporation	20210702	18.22	18.45	17.42	17.73	2351400	17.73	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20210702	4.8	4.845	4.49	4.51	130600	4.51	down	down	correct
VVPR.US	VivoPower International PLC	20210702	7.5	7.67	7.11	7.3	521400	7.3	down	down	correct
VWE.US	Vintage Wine Estates Inc	20210702	12.05	12.078	11.58	11.68	187800	11.68	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210702	13.5	13.5	13.19	13.26	172400	13.26	down	down	correct
VXRT.US	Vaxart Inc	20210702	7.62	7.65	7.16	7.48	4896300	7.48	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20210702	4.09	4.19	3.88	4.12	448600	4.12	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20210702	3.45	3.49	3.21	3.27	930600	3.27	down	down	correct
VYNT.US	Vyant Bio Inc	20210702	3.87	3.88	3.63	3.71	145300	3.71	down	down	correct
WABC.US	Westamerica Bancorporation	20210702	58.34	58.34	57.51	57.66	50896	56.8117	down	down	correct
WAFD.US	Washington Federal Inc	20210702	31.98	32.15	31.66	31.74	711420	31.3112	down	up	incorrect
WAFDP.US	Washington Federal Inc	20210702	26.839	26.839	26.72	26.72	10100	26.1073	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20210702	8.37	8.5	8.05	8.1	122900	8.1	down	down	correct
WALD.US	Waldencast Acquisition Corp	20210702	9.89	9.89	9.89	9.89	0	9.89
WALDU.US	Waldencast Acquisition Corp	20210702	10.3	10.3	10.23	10.23	17600	10.23	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20210702	1.1	1.1	1.1	1.1	400	1.1
WASH.US	Washington Trust Bancorp Inc	20210702	52.07	52.07	51.18	51.18	68711	50.2059	down	up	incorrect
WATT.US	Energous Corporation	20210702	2.8	2.8	2.67	2.71	1131200	2.71	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20210702	23.76	30	18.5	18.79	16052456	18.79	down	down	correct
WB.US	Weibo Corporation	20210702	52.83	54.42	52.47	54.31	1177000	54.31	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20210702	49.1147	49.14	47.57	48.17	15868368	47.2357	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210702	56.28	56.735	56.12	56.37	194200	56.37	up	up	correct
WDAY.US	Workday Inc	20210702	236.97	239.59	236.06	238.3	1378400	238.3	up	up	correct
WDC.US	Western Digital Corporation	20210702	71.33	71.33	69.44	70.21	2703600	70.21	down	down	correct
WDFC.US	WD	20210702	257.11	257.6105	255.19	255.72	41725	254.1874	down	down	correct
WE.US	WT	20210702	3.3	3.35	3.2801	3.31	9013	3.31	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210702	13.4	13.4	13.4	13.4	0	13.3756
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210702	14.08	14.08	14.08	14.08	0	14.0556
WEJO.US	Wejo Group Limited Common Shares	20210702	9.94	9.94	9.9	9.92	41900	9.92	down	down	correct
WEN.US	The Wendy's Company	20210702	23.2	23.28	23.072	23.17	1161235	22.9179	down	down	correct
WERN.US	Werner Enterprises Inc	20210702	45.12	45.4239	44.57	44.59	419410	44.3572	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210702	13.98	13.98	13.98	13.98	0	13.9561
WETF.US	WisdomTree Investments Inc	20210702	6.36	6.42	6.29	6.37	945732	6.3123	up	up	correct
WEYS.US	Weyco Group Inc	20210702	22.92	22.92	22.33	22.51	60703	22.2883	down	down	correct
WFCF.US	Where Food Comes From Inc	20210702	15.115	15.45	14.6983	15.45	2298	15.2959	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210702	20.13	20.13	20.13	20.13	0	20.13
WFRD.US	Weatherford International plc Ordinary Shares	20210702	18.8	19	18.55	18.68	219800	18.68	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210702	26.29	26.35	26.23	26.303	3100	26.303	up	up	correct
WHF.US	WhiteHorse Finance Inc	20210702	15.17	15.18	15.05	15.15	73051	14.3577	down	down	correct
WHFBZ.US	WHFBZ	20210702	25.62	25.62	25.62	25.62	670	24.8178
WHLM.US	Wilhelmina International Inc	20210702	5.05	5.05	4.94	4.94	9700	4.94	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210702	5.1	5.156	5.1	5.1	5800	5.1
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210702	18.05	18.1	17.91	18.07	5000	18.07	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210702	14.7	15.15	14.7	14.893	1500	14.893	up	up	correct
WILC.US	G. Willi	20210702	22.35	23	22.0333	22.16	2280	20.898	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20210702	5.23	5.23	5.02	5.06	1039300	5.06	down	down	correct
WINA.US	Winmark Corporation	20210702	193.985	195.68	193.985	194.9	10582	188.5186	up	up	correct
WING.US	Wingstop Inc	20210702	157.08	158.3	155.88	156.88	185467	156.559	down	down	correct
WINT.US	Windtree Therapeutics Inc	20210702	2.28	2.28	2.12	2.18	580100	2.18	down	down	correct
WIRE.US	Encore Wire Corporation	20210702	76.34	76.34	74.54	75.25	62203	75.2348	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210702	4.06	4.1	3.85	3.94	187800	3.94	down	down	correct
WISH.US	ContextLogic Inc	20210702	11.98	12.39	11.44	11.65	76352300	11.65	down	down	correct
WIX.US	Wix.com Ltd	20210702	293.92	296.205	286.74	288.8	328100	288.8	down	down	correct
WKEY.US	WISeKey International Holding AG	20210702	7.06	7.08	6.7	6.78	158100	6.78	down	down	correct
WKHS.US	Workhorse Group Inc	20210702	15.31	15.819	13.793	14.17	19450600	14.17	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210702	29.04	30.02	29.04	29.86	157900	29.86	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210702	0.49	0.515	0.475	0.485	1192000	0.485	down	down	correct
WLDN.US	Willdan Group Inc	20210702	38.72	38.72	37.75	38.58	42900	38.58	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20210702	42.21	42.21	41.96	42.01	12600	42.01	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210702	230.42	233.71	230.42	231.7	470956	230.1124	up	up	correct
WMG.US	Warner Music Group Corp	20210702	36.26	36.33	35.5	36.33	153318	36.0542	up	up	correct
WMPN.US	William Penn Bancorporation	20210702	11.8645	11.95	11.84	11.91	24053	11.6178	up	up	correct
WNEB.US	Western New England Bancorp Inc	20210702	8.18	8.18	8.07	8.13	48332	8.0408	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210702	7.82	8.14	7.5	7.99	1617530	7.99	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210702	21.68	21.68	21.24	21.57	1858600	21.57	down	down	correct
WORX.US	SCWorx Corp	20210702	1.73	1.75	1.62	1.67	331500	1.67	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210702	5.24	5.32	5.06	5.12	1275200	5.12	down	down	correct
WRAP.US	Wrap Technologies Inc	20210702	7.678	7.678	7.32	7.44	348600	7.44	down	down	correct
WRLD.US	World Acceptance Corporation	20210702	164.89	164.89	161.21	161.81	14500	161.81	down	down	correct
WSBC.US	WesBanco Inc	20210702	35.85	36.29	35.34	35.4	171457	34.7001	down	down	correct
WSBCP.US	WesBanco Inc	20210702	28.21	28.22	28.21	28.22	1900	27.4022	up	up	correct
WSBF.US	Waterstone Financial Inc	20210702	19.65	19.65	19.43	19.43	56391	19.0406	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210702	27.69	27.83	27.52	27.73	1438500	27.73	up	up	correct
WSFS.US	WSFS Financial Corporation	20210702	47.12	47.12	45.79	45.85	172192	45.6035	down	down	correct
WSTG.US	Wayside Technology Group Inc	20210702	25.08	25.54	25.08	25.27	1254	24.9813	up	up	correct
WTBA.US	West Bancorporation Inc	20210702	27.83	27.84	27.66	27.71	27464	27.2982	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210702	1.51	1.531	1.45	1.46	1681700	1.46	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210702	75.85	76.13	74.4601	74.87	274757	74.2949	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20210702	27.88	28.098	27.85	27.98	9464	27.1596	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210702	28.37	28.39	28.25	28.39	11400	27.5382	up	up	correct
WTRH.US	Waitr Holdings Inc	20210702	1.89	1.89	1.8	1.81	1206800	1.81	down	down	correct
WTW.US	Weight Watchers International Inc	20210702	36.22	36.85	36.03	36.82	3956	36.82	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210702	6.75	6.78	6.57	6.68	167100	6.68	down	up	incorrect
WVFC.US	WVS Financial Corp	20210702	16.4	16.4	16.4	16.4	50	16.1965
WVVI.US	Willamette Valley Vineyards Inc	20210702	13.68	14.08	13.6	13.98	8185	13.98	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210702	5.0914	5.0914	5.0914	5.0914	141	4.9307
WW.US	WW International Inc	20210702	36.01	36.91	35.72	36.76	522700	36.76	up	up	correct
WWD.US	Woodward Inc	20210702	123.32	124.41	122.205	124.01	159482	123.6705	up	up	correct
WYNN.US	Wynn Resorts Limited	20210702	123.18	123.18	121.04	121.5	2050900	121.5	down	down	correct
XAIR.US	Beyond Air Inc	20210702	6.25	6.33	6.151	6.27	231000	6.27	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20210702	1.97	2	1.92	1.99	78100	1.99	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210702	1.5	1.5	1.5	1.5	0	1.5
XBIT.US	XBiotech Inc	20210702	16.54	16.8	16.265	16.68	31700	16.68	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210702	25.97	25.97	25.97	25.97	0	25.97
XCBFX.US	Capstone Church Bond Fund	20210702	10.45	10.45	10.45	10.45	0	10.45
XCLIX.US	XCLIX	20210702	10.68	10.68	10.68	10.68	0	10.5695
XCUR.US	Exicure Inc	20210702	1.53	1.57	1.47	1.53	378700	1.53
XCWPX.US	ACAP Strategic Fund Class W Shares	20210702	19.22	19.22	19.22	19.22	0	19.22
XEL.US	Xcel Energy Inc	20210702	67.21	67.4	66.605	66.82	1672657	65.9119	down	down	correct
XELA.US	Exela Technologies Inc	20210702	2.03	2.07	1.82	1.88	49888200	1.88	down	down	correct
XELB.US	Xcel Brands Inc	20210702	2.64	2.94	2.55	2.75	445400	2.75	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210702	18.56	18.7	18.21	18.5	121700	18.5	down	down	correct
XENT.US	Intersect ENT Inc	20210702	18.02	18.78	17.85	18.45	217000	18.45	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20210702	4.13	4.33	4.04	4.25	2142500	4.25	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20210702	6.41	6.55	6.15	6.19	288500	6.19	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210702	844.13	844.13	844.13	844.13	0	791.3573
XGN.US	Exagen Inc	20210702	15.16	15.16	14.68	15.02	65500	15.02	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20210702	8.63	8.63	8.63	8.63	0	8.63
XLNX.US	Xilinx Inc	20210702	142.63	144.98	140.55	144.56	1698645	144.2901	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210702	129.19	129.4	126.19	126.33	362600	126.33	down	down	correct
XM.US	Qualtrics International Inc	20210702	36.6321	37.37	35.99	36.15	508992	36.15	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20210702	67.81	72.999	63	69.48	571900	69.48	up	up	correct
XNCR.US	Xencor Inc	20210702	35.64	35.965	34.945	35.38	205200	35.38	down	down	correct
XNET.US	Xunlei Limited	20210702	4.47	4.48	4.23	4.31	506800	4.31	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20210702	58	58.5	57.1	57.68	182100	57.68	down	down	correct
XOMA.US	XOMA Corporation	20210702	33.69	33.79	32.5016	33.3	18497	33.3	down	down	correct
XOMAO.US	XOMA Corporation	20210702	25.04	25.14	24.99	25.05	14300	24.564	up	up	correct
XOMAP.US	XOMA Corporation	20210702	26.01	26.171	26.01	26.12	1700	25.608	up	up	correct
XONE.US	The ExOne Company	20210702	21.03	21.45	20.06	20.1	497200	20.1	down	down	correct
XOSWW.US	Xos Equity Warrants	20210702	1.775	1.8645	1.75	1.8502	12147	1.8502	up	up	correct
XP.US	XP Inc	20210702	42.6	42.92	41.8	42.44	853600	42.44	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210702	9.77	9.8	9.73	9.8	1500	9.8	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210702	10.15	10.15	10.15	10.15	3000	10.15
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210702	1.24	1.3	1.24	1.24	4038	1.24
XPEL.US	XPEL Inc	20210702	87.46	87.58	82.45	82.9	204144	82.9	down	down	correct
XPER.US	Xperi Holding Corporation	20210702	21.91	21.91	21.2228	21.25	358588	21.199	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210702	6.55	6.55	6.55	6.55	0	6.4627
XRAY.US	DENTSPLY SIRONA Inc	20210702	64.04	64.09	63.26	63.89	913172	63.6485	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210702	24	24.3	23.745	24.03	1509375	23.4911	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20210702	10.93	10.93	10.93	10.93	0	10.7817
XSICX.US	Voya Senior Income Fund Class	20210702	10.9	10.9	10.9	10.9	0	10.7686
XSIIX.US	ING Senior Incm Fd	20210702	10.88	10.88	10.88	10.88	0	10.7219
XSILX.US	XSILX	20210702	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20210702	10.94	10.94	10.94	10.94	0	10.7818
XSLCX.US	Invesco Senior Loan Fund Class	20210702	6.55	6.55	6.55	6.55	0	6.55
XSPA.US	XpresSpa Group Inc	20210702	1.51	1.51	1.44	1.47	2139000	1.47	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210702	3.87	3.94	3.84	3.94	19200	3.94	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20210702	4.26	4.26	3.87	3.96	3342900	3.96	down	down	correct
YELL.US	Yellow Corporation	20210702	6.77	6.81	6.5	6.57	592600	6.57	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210702	4.73	4.73	4.4	4.56	218800	4.56	down	down	correct
YI.US	111 Inc	20210702	9.04	9.12	8.54	8.55	208800	8.55	down	up	incorrect
YJ.US	Yunji Inc	20210702	1.69	1.7	1.6	1.62	321500	1.62	down	down	correct
YMAB.US	Y	20210702	35.35	35.35	33.71	34.6	109300	34.6	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210702	11.11	11.23	11.01	11.1	70100	11.1	down	down	correct
YNDX.US	Yandex N.V	20210702	70.42	71.42	70.09	71.32	651600	71.32	up	up	correct
YORW.US	The York Water Company	20210702	46.01	46.01	45.52	45.63	19466	45.2579	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210702	13.24	13.348	11.48	12.6	545050	12.6	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210702	10.04	10.06	10.04	10.05	8300	10.05	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210702	10.41	10.425	10.4	10.42	12800	10.42	up	up	correct
YSACW.US	Yellowstone Acquisition Company	20210702	0.77	0.8	0.77	0.8	35685	0.8	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210702	9.18	9.45	8.5	8.79	59300	8.79	down	down	correct
YTRA.US	Yatra Online Inc	20210702	2.2	2.21	2.17	2.21	84800	2.21	up	up	correct
YVR.US	Liquid Media Group Ltd	20210702	1.69	1.71	1.63	1.68	406500	1.68	down	down	correct
YY.US	JOYY Inc	20210702	65	65.15	64.07	64.21	723308	63.0513	down	down	correct
Z.US	Zillow Group Inc	20210702	121.49	122.864	117.19	117.32	2579400	117.32	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210702	537.01	541.26	534.14	539.94	205400	539.94	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210702	1.77	1.772	1.73	1.765	122300	1.765	down	up	incorrect
ZD.US	Ziff Davis Inc.	20210702	139.35	140.15	139.01	139.78	253800	139.78	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210702	4.81	5.21	4.53	4.86	43900	4.86	up	up	correct
ZEUS.US	Olympic Steel Inc	20210702	30.66	30.855	29.32	29.72	109180	29.6705	down	down	correct
ZG.US	Zillow Group Inc	20210702	122.81	123.57	117.84	118.03	286700	118.03	down	up	incorrect
ZGNX.US	Zogenix Inc	20210702	18.34	18.34	17.48	17.74	792700	17.74	down	down	correct
ZGYH.US	Yunhong International	20210702	10.16	10.17	10.16	10.16	7300	10.16
ZGYHR.US	Yunhong International	20210702	0.3506	0.3506	0.33	0.34	54103	0.34	down	down	correct
ZGYHU.US	Yunhong International	20210702	10.9999	10.9999	10.9999	10.9999	0	10.9999
ZGYHW.US	Yunhong International	20210702	0.5401	0.562	0.5401	0.5544	18032	0.5544	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20210702	51.62	52.155	51.133	51.9	742200	51.9	up	up	correct
ZION.US	Zions Bancorporation National Association	20210702	53.5	53.71	53.16	53.26	799273	52.5866	down	down	correct
ZIONL.US	ZIONL	20210702	27.88	28.1	27.48	27.64	112800	26.7759	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210702	28.39	28.78	28.22	28.22	4200	27.4064	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20210702	25.462	25.462	25.462	25.462	0	24.9513
ZIOP.US	ZIOPHARM Oncology Inc	20210702	2.74	2.75	2.62	2.64	735198	2.64	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210702	4.58	4.58	4.18	4.28	102500	4.28	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210702	1.4001	1.63	1.38	1.38	17129	1.38	down	up	incorrect
ZIXI.US	Zix Corporation	20210702	7.14	7.18	7.07	7.07	246700	7.07	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20210702	4.22	4.28	3.92	3.95	293200	3.95	down	up	incorrect
ZLAB.US	Zai Lab Limited	20210702	177.74	178.325	174.01	175.9	302300	175.9	down	down	correct
ZM.US	Zoom Video Communications Inc	20210702	390.48	398.72	386.55	388.89	2065000	388.89	down	down	correct
ZNGA.US	Zynga Inc	20210702	10.81	10.91	10.6	10.91	18629500	10.91	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210702	10.06	10.07	10.05	10.06	23000	10.06
ZNTEU.US	Zanite Acquisition Corp	20210702	10.66	10.66	10.66	10.66	0	10.66
ZNTEW.US	Zanite Acquisition Corp	20210702	1.26	1.27	1.23	1.26	23100	1.26
ZNTL.US	Zentalis Pharmaceuticals Inc	20210702	51.64	51.64	48.5	49.76	181900	49.76	down	down	correct
ZS.US	Zscaler Inc	20210702	215.34	218.6	214	214.78	837500	214.78	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20210702	0.92	0.93	0.89	0.9	931300	0.9	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210702	10.01	10.1	9.99	10.09	9800	10.09	up	up	correct
ZUMZ.US	Zumiez Inc	20210702	51.57	51.73	50.29	50.5	205000	50.5	down	down	correct
ZVO.US	Zovio Inc	20210702	2.78	2.84	2.7	2.74	186700	2.74	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20210702	10.15	10.155	9.99	10.15	392355	10.15
ZWRK.US	Z	20210702	9.67	9.67	9.67	9.67	100	9.67
ZWRKU.US	Z	20210702	9.99	9.99	9.99	9.99	5600	9.99
ZWRKW.US	Z	20210702	0.92	0.9202	0.91	0.9202	17901	0.9202	up	up	correct
ZY.US	Zymergen Inc	20210702	40.62	41.93	39.9	41	281400	41	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210702	5.34	5.3419	5.14	5.23	437924	5.23	down	down	correct
ZYXI.US	Zynex Inc	20210702	16.86	16.88	16.25	16.43	195500	16.43	down	down	correct