CollectAI

close-nasdaq_stocks

2021/07/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210726	9.6	9.6	9.6	9.6	0	9.6
AACG.US	ATA Creativity Global	20210726	4.03	4.03	3.22	3.22	741300	3.22	down	down	correct
AADI.US	Aadi Bioscience Inc	20210726	31.2	35.526	30.9	31.8	122879	31.8	up	up	correct
AAIDX.US	AAIDX	20210726	22.57	22.57	22.57	22.57	0	21.7388
AAL.US	American Airlines Group Inc	20210726	21.03	22.11	20.94	22.08	31508800	22.08	up	up	correct
AAME.US	Atlantic American Corporation	20210726	4.09	4.09	3.9	3.9	28900	3.9	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20210726	7.53	7.53	7.3	7.35	348800	7.35	down	down	correct
AAON.US	AAON Inc	20210726	60.71	60.72	59.83	60	104666	59.8546	down	down	correct
AAPL.US	Apple Inc	20210726	148.27	149.83	147.7	148.99	72434089	148.5503	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20210726	6.42	6.57	6.38	6.4	15600	6.1811	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210726	65.98	66.91	65.14	66.27	278400	66.27	up	up	correct
ABCB.US	Ameris Bancorp	20210726	46.38	47.365	46.12	47.05	462455	46.7751	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210726	15.88	16.44	15.01	15.39	1914475	15.39	down	down	correct
ABCM.US	Abcam plc	20210726	18.23	18.31	17.91	18.01	109300	18.01	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20210726	1.4	1.54	1.21	1.32	10020800	1.32	down	up	incorrect
ABGI.US	ABG Acquisition Corp. I	20210726	9.8	9.8	9.7	9.78	124500	9.78	down	down	correct
ABIO.US	ARCA biopharma Inc	20210726	2.99	3.03	2.93	2.97	80500	2.97	down	down	correct
ABMD.US	Abiomed Inc	20210726	326.44	327.16	318.01	325	206400	325	down	down	correct
ABNB.US	Airbnb Inc	20210726	139.13	142.19	137.2	142	6489500	142	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20210726	17.17	19.68	16.56	16.57	135000	16.57	down	down	correct
ABSI.US	Absci Corporation Common Stock	20210726	23.2	24.81	23	23.49	642500	23.49	up	up	correct
ABST.US	Absolute Software Corporation	20210726	13.98	14.02	13.72	13.75	57500	13.5977	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210726	35.4	35.83	35.38	35.67	25262	35.4572	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20210726	2.79	2.8	2.69	2.71	643400	2.71	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20210726	4.95	5	4.95	5	700	5	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210726	21.63	21.9	20.9	21.29	1627000	21.29	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20210726	9.638	9.638	9.638	9.638	100	9.638
ACAHU.US	Atlantic Coastal Acquisition Corp	20210726	9.955	9.955	9.955	9.955	2000	9.955
ACAHW.US	Atlantic Coastal Acquisition Corp	20210726	0.92	0.935	0.915	0.915	5001	0.915	down	down	correct
ACB.US	Aurora Cannabis Inc	20210726	7.04	7.34	6.95	7.21	3247014	7.21	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210726	10.75	10.75	10.55	10.55	900	10.55	down	down	correct
ACBAW.US	Ace Global Business Acquisition Limited	20210726	0.5563	0.799	0.5563	0.799	3162	0.799	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210726	23.79	24.85	23.79	24.76	1002500	24.76	up	up	correct
ACCD.US	Accolade Inc	20210726	48.9	49.09	47.52	48.2	363436	48.2	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20210726	2.48	2.48	2.29	2.31	251771	2.31	down	down	correct
ACET.US	Adicet Bio Inc	20210726	8.14	8.255	7.54	7.57	100014	7.57	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20210726	9.85	9.87	9.85	9.87	393600	9.87	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20210726	10.1	10.545	10.1	10.232	1100	10.232	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210726	0.83	0.8398	0.8001	0.83	134257	0.83
ACGL.US	Arch Capital Group Ltd	20210726	38.43	38.89	38.38	38.71	1137700	38.71	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20210726	25.53	25.67	25.53	25.65	60500	25.0296	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20210726	26.06	26.19	26.0001	26.0981	31093	25.4186	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20210726	61.43	62.2	60.42	61.53	205900	61.53	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210726	6.48	6.48	6.08	6.23	30097	6.23	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20210726	7.79	7.91	7.55	7.66	92900	7.66	down	up	incorrect
ACIU.US	AC Immune SA	20210726	7.56	7.56	7.094	7.12	145600	7.12	down	down	correct
ACIW.US	ACI Worldwide Inc	20210726	35.37	35.82	34.95	35.24	537982	35.24	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210726	9.94	9.95	9.94	9.95	3700	9.95	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210726	10.23	10.23	10.23	10.23	9300	10.23
ACKIW.US	Ackrell SPAC Partners I Co	20210726	0.64	0.64	0.63	0.63	4481	0.63	down	down	correct
ACLS.US	Axcelis Technologies Inc	20210726	37.57	38.2	36.84	37.2	135000	37.2	down	down	correct
ACMR.US	ACM Research Inc	20210726	87.01	89.96	83.83	87.27	306100	87.27	up	up	correct
ACNB.US	ACNB Corporation	20210726	27.9	28.23	27.82	27.92	10971	27.4324	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210726	4.23	4.65	4.19	4.29	2332700	4.29	up	down	incorrect
ACQR.US	Independence Holdings Corp	20210726	9.675	9.7	9.65	9.7	10400	9.7	up	down	incorrect
ACQRU.US	Independence Holdings Corp	20210726	9.97	10.01	9.97	10.01	700	10.01	up	up	correct
ACQRW.US	Independence Holdings Corp	20210726	1.335	1.37	1.332	1.37	1352	1.37	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20210726	15.76	15.9	14.9	15.12	317900	15.12	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20210726	1.25	1.26	1.2	1.21	1219200	1.21	down	down	correct
ACST.US	Acasti Pharma Inc	20210726	0.4729	0.4786	0.4607	0.4624	416427	3.6992	down	up	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20210726	9.807	9.84	9.8	9.825	1800	9.825	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210726	10.06	10.06	10.03	10.06	102800	10.06
ACTG.US	Acacia Research Corporation	20210726	5.85	5.97	5.78	5.84	140700	5.84	down	down	correct
ACVA.US	ACV Auctions Inc	20210726	22.92	22.96	22.031	22.8	526900	22.8	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20210726	5.52	5.55	5.21	5.27	172200	5.27	down	down	correct
ADAG.US	Adagene Inc	20210726	19.82	19.82	16.78	16.86	63600	16.86	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20210726	3.59	3.71	3.51	3.51	299600	3.51	down	down	correct
ADBE.US	Adobe Inc	20210726	624.18	625.87	619.73	620.8	1389800	620.8	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210726	9.704	9.74	9.68	9.73	66000	9.73	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210726	10.21	10.26	10.19	10.26	54800	10.26	up	down	incorrect
ADERW.US	26 Capital Acquisition Corp	20210726	1.07	1.08	1.03	1.08	37025	1.08	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20210726	7.13	7.39	6.9	7.14	254900	7.14	up	up	correct
ADI.US	Analog Devices Inc	20210726	161.27	164.34	161.27	163.9	1733633	162.5877	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210726	2.43	2.45	2.35	2.37	88100	2.37	down	down	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210726	0.7017	0.7017	0.7016	0.7016	598	0.7016	down	down	correct
ADMA.US	ADMA Biologics Inc	20210726	1.6	1.66	1.58	1.63	3158100	1.63	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210726	1	1.03	0.99	1.01	1561200	1.01	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20210726	4.89	4.99	4.76	4.81	258600	4.81	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20210726	8.23	8.25	7.95	8.04	136900	8.04	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20210726	1.2001	1.23	1.14	1.21	58946	1.21	up	up	correct
ADOC.US	Edoc Acquisition Corp	20210726	10.06	10.06	10.06	10.06	6000	10.06
ADOCR.US	Edoc Acquisition Corp	20210726	0.4	0.4	0.4	0.4	40987	0.4
ADOCW.US	Edoc Acquisition Corp	20210726	0.3511	0.365	0.3499	0.3589	13353	0.3589	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20210726	205.74	206.48	204.35	206.27	1118802	204.4234	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210726	38.49	38.6	36.515	36.82	434000	36.82	down	down	correct
ADSK.US	Autodesk Inc	20210726	312	313.96	309.81	313.62	903700	313.62	up	up	correct
ADTN.US	ADTRAN Inc	20210726	22.25	22.89	22.16	22.76	484495	22.5751	up	up	correct
ADTX.US	Aditxt Inc	20210726	2.38	2.55	2.264	2.35	713900	2.35	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210726	84.8	85	83.01	83.59	63400	83.59	down	down	correct
ADV.US	Advantage Solutions Inc	20210726	10.34	10.54	10.09	10.22	398600	10.22	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20210726	2.33	2.505	2.26	2.43	4636800	2.43	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210726	2.4	2.57	2.39	2.47	78103	2.47	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20210726	9.59	9.65	9.362	9.6	1900	9.6	up	up	correct
ADXS.US	Advaxis Inc	20210726	0.413	0.425	0.406	0.408	3390200	0.408	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20210726	9.69	9.69	9.69	9.69	200	9.69
AEACU.US	Authentic Equity Acquisition Corp	20210726	10.05	10.05	10.05	10.05	0	10.05
AEACW.US	Authentic Equity Acquisition Corp	20210726	0.9	0.9	0.87	0.8901	121315	0.8901	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210726	2.84	3.19	2.82	3.08	1225700	3.08	up	up	correct
AEHR.US	Aehr Test Systems	20210726	5.8	6	5.28	5.34	2085400	5.34	down	down	correct
AEI.US	Alset EHome International Inc	20210726	4.39	4.4	3.75	3.85	3770600	3.85	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20210726	101.46	102.92	100.06	100.19	130704	99.9574	down	down	correct
AEL.US	PB	20210726	27.95	27.95	27.7	27.73	17325	27.3227	down	down	correct
AEMD.US	Aethlon Medical Inc	20210726	5.4	5.5	5.02	5.07	486614	5.07	down	down	correct
AEP.US	American Electric Power Company Inc	20210726	85.71	87.82	85.4	87.68	4389580	86.1454	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210726	49.52	50.18	49.24	50.18	11100	48.6567	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20210726	52.25	52.8	52.25	52.7	189100	51.1745	up	down	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20210726	15.58	15.7	15.11	15.44	361100	15.44	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20210726	2.02	2.07	2	2.01	234000	2.01	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20210726	2.35	2.36	2.31	2.33	19900	2.33	down	up	incorrect
AEYE.US	AudioEye Inc	20210726	14.5	14.74	13.72	14	78400	14	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20210726	0.71	0.72	0.69	0.71	652000	0.71
AFAQ.US	AF Acquisition Corp	20210726	9.67	9.7	9.62	9.62	8900	9.62	down	down	correct
AFAQU.US	AF Acquisition Corp	20210726	9.95	9.99	9.89	9.89	46900	9.89	down	down	correct
AFAQW.US	AF Acquisition Corp	20210726	0.95	0.95	0.88	0.92	2664	0.92	down	down	correct
AFBI.US	Affinity Bancshares Inc	20210726	13.05	13.24	12.9001	13.15	4056	13.15	up	up	correct
AFCG.US	AFC Gamma Inc	20210726	21.5	21.91	21.47	21.8	178600	20.9076	up	up	correct
AFIB.US	Acutus Medical Inc	20210726	16.74	16.79	14.46	15.4	758300	15.4	down	down	correct
AFIN.US	American Finance Trust Inc	20210726	8.39	8.54	8.39	8.52	443826	8.3097	up	up	correct
AFINO.US	American Finance Trust Inc	20210726	26.21	26.35	26.16	26.35	4600	25.9011	up	up	correct
AFINP.US	American Finance Trust Inc	20210726	26.64	26.95	26.54	26.95	15400	26.4777	up	up	correct
AFMD.US	Affimed N.V	20210726	6.92	6.92	6.6	6.63	837500	6.63	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20210726	58.29	61.22	58.19	59.42	1577400	59.42	up	up	correct
AFYA.US	Afya Limited	20210726	23.46	23.61	22.44	22.72	104000	22.72	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20210726	10.751	10.754	10.75	10.751	1600	10.751
AGBAR.US	AGBA Acquisition Limited	20210726	0.4004	0.415	0.4	0.415	5828	0.415	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20210726	11.75	11.75	11.75	11.75	0	11.75
AGBAW.US	AGBA Acquisition Limited	20210726	0.2904	0.2962	0.2554	0.2962	8550	0.2962	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210726	11.14	11.45	11.124	11.405	8100	11.405	up	up	correct
AGCWW.US	Altimeter Growth Corp	20210726	2.82	2.82	2.58	2.72	22600	2.72	down	down	correct
AGEN.US	Agenus Inc	20210726	5.6	5.61	5.3	5.3	2166900	5.3	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20210726	1.97	1.98	1.91	1.91	63500	1.91	down	down	correct
AGFY.US	Agrify Corporation	20210726	19.43	20.44	18.09	19.71	1300400	19.71	up	up	correct
AGGR.US	Agile Growth Corp	20210726	9.66	9.66	9.58	9.61	378200	9.61	down	down	correct
AGGRU.US	Agile Growth Corp	20210726	10	10	10	10	0	10
AGGRW.US	Agile Growth Corp	20210726	1.08	1.0801	1.01	1.01	105575	1.01	down	down	correct
AGIL.US	AgileThought Inc	20210726	10.015	10.0258	10.015	10.0241	800	10.0241	up	down	incorrect
AGILW.US	AgileThought Inc	20210726	1.21	1.24	1.21	1.22	17430	1.22	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210726	50.67	51.6	49.7	49.72	687800	49.72	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20210726	6.6	6.68	6.45	6.49	49100	6.49	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20210726	9.25	9.39	8.89	9.19	83100	9.19	down	down	correct
AGNC.US	AGNC Investment Corp	20210726	16.14	16.335	16.135	16.18	7429122	15.4684	up	up	correct
AGNCM.US	AGNC Investment Corp	20210726	25.65	25.919	25.65	25.919	6700	25.0637	up	up	correct
AGNCN.US	AGNC Investment Corp	20210726	25.89	25.98	25.89	25.95	30928	25.0882	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20210726	25.8	25.8	25.61	25.71	8700	24.9082	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210726	25.15	25.2	25.1036	25.2	23303	24.8215	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20210726	3.3	3.4498	2.95	3.01	676274	3.01	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20210726	0.9001	0.93	0.9	0.9199	6793	0.9199	up	up	correct
AGRX.US	Agile Therapeutics Inc	20210726	1.18	1.2	1.11	1.12	964300	1.12	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20210726	3.72	3.835	3.695	3.79	398600	3.79	up	up	correct
AGYS.US	Agilysys Inc	20210726	54.98	56.79	53.9	56.64	74200	56.64	up	down	incorrect
AHCO.US	AdaptHealth Corp	20210726	22.26	22.29	21.38	22.06	1412000	22.06	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20210726	5.28	6.39	5.28	6.27	5732900	6.27	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210726	5.01	5.09	4.7	4.9	232700	4.9	down	down	correct
AIHS.US	Senmiao Technology Limited	20210726	0.65	0.74	0.643	0.718	959500	0.718	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20210726	0.86	0.91	0.86	0.88	1136900	0.88	up	down	incorrect
AIMC.US	Altra Industrial Motion Corp	20210726	63.44	63.44	60.5	60.83	391714	60.647	down	down	correct
AINV.US	Apollo Investment Corporation	20210726	13.72	13.95	13.72	13.85	107094	13.0997	up	up	correct
AIRG.US	Airgain Inc	20210726	17.61	18.155	17.58	17.76	21700	17.76	up	up	correct
AIRT.US	Air T Inc	20210726	28.91	29.9	27.95	29.82	11000	29.82	up	up	correct
AIRTP.US	Air T Inc	20210726	25.35	25.35	25.09	25.237	1100	24.2482	down	down	correct
AKAM.US	Akamai Technologies Inc	20210726	119.54	120	118.34	119.22	563400	119.22	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210726	2.48	2.56	2.43	2.47	5013400	2.47	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20210726	9.7	9.7	9.68	9.7	2500	9.7
AKICU.US	Sports Ventures Acquisition Corp	20210726	9.98	9.98	9.98	9.98	0	9.98
AKICW.US	Sports Ventures Acquisition Corp	20210726	0.8862	0.8862	0.8862	0.8862	300	0.8862
AKRO.US	Akero Therapeutics Inc	20210726	22.38	22.53	21.345	21.77	137800	21.77	down	down	correct
AKTS.US	Akoustis Technologies Inc	20210726	9.38	9.611	9.3	9.35	207800	9.35	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20210726	1.64	1.68	1.62	1.64	88700	1.64
AKU.US	Akumin Inc	20210726	3.18	3.2	3.15	3.17	37500	3.17	down	down	correct
AKUS.US	Akouos Inc	20210726	11.65	11.69	11.11	11.34	68100	11.34	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20210726	16.57	16.98	16.03	16.96	108600	16.96	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210726	11.16	11.17	11.16	11.16	1900	11.16
ALACR.US	Alberton Acquisition Corporation RT	20210726	0.54	0.54	0.54	0.54	81	0.54
ALACU.US	Alberton Acquisition Corporation	20210726	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210726	0.3001	0.3395	0.3001	0.315	73387	0.315	up	down	incorrect
ALBO.US	Albireo Pharma Inc	20210726	30.81	30.94	29.41	29.48	417400	29.48	down	down	correct
ALCO.US	Alico Inc	20210726	36.58	36.97	36.5323	36.97	39872	35.9614	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20210726	9.01	9.1	8.61	8.63	594300	8.63	down	down	correct
ALEC.US	Alector Inc	20210726	33.61	35.14	29.55	30.43	1414300	30.43	down	down	correct
ALF.US	Alfi Inc	20210726	10.51	10.56	9.75	9.76	1210900	9.76	down	down	correct
ALFIW.US	Alfi Inc	20210726	5.57	6.23	5.5	5.595	15993	5.595	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20210726	26.12	26.35	25.71	25.86	293500	25.86	down	down	correct
ALGN.US	Align Technology Inc	20210726	636.01	636.62	623.56	635.58	577900	635.58	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20210726	16.39	16.73	15.21	15.55	307500	15.55	down	down	correct
ALGT.US	Allegiant Travel Company	20210726	190.22	194.49	189.38	194.1	226900	194.1	up	up	correct
ALHC.US	Alignment Healthcare Inc	20210726	20.38	20.4	19.49	19.66	64700	19.66	down	down	correct
ALIM.US	Alimera Sciences Inc	20210726	8.87	8.89	8.62	8.89	10000	8.89	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210726	1.36	1.38	1.36	1.36	22700	1.36
ALKS.US	Alkermes plc	20210726	24.55	24.69	24.27	24.37	1168300	24.37	down	down	correct
ALKT.US	Alkami Technology Inc	20210726	31.74	31.74	29.83	30.36	155600	30.36	down	down	correct
ALLK.US	Allakos Inc	20210726	81.77	82.78	80.89	81.59	142500	81.59	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20210726	22.16	22.28	21.37	21.7	364100	21.7	down	down	correct
ALLT.US	Allot Ltd	20210726	17.4	17.7	17.08	17.47	102300	17.47	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210726	0.773	0.798	0.77	0.775	2692200	0.775	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20210726	182.13	182.93	178.09	178.11	270700	178.11	down	down	correct
ALOT.US	AstroNova Inc	20210726	15.15	15.19	14.01	15.19	10200	15.19	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20210726	8.5	8.66	8.31	8.44	28800	8.44	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210726	2.66	2.67	2.53	2.63	448400	2.63	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20210726	82.06	82.12	80.23	81.33	167500	81.33	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20210726	1.05	1.069	1.01	1.02	442900	1.02	down	down	correct
ALRS.US	Alerus Financial Corporation	20210726	28.93	29.29	28.85	29.21	10191	28.8793	up	up	correct
ALT.US	Altimmune Inc	20210726	8.87	9.404	8.85	9.07	701900	9.07	up	up	correct
ALTM.US	Altus Midstream Company	20210726	65.72	67.74	65.71	67.66	35434	64.6791	up	up	correct
ALTO.US	Alto Ingredients Inc	20210726	5.08	5.32	5.08	5.24	1217800	5.24	up	down	incorrect
ALTR.US	Altair Engineering Inc	20210726	68.18	68.2	67.51	67.59	87200	67.59	down	down	correct
ALTU.US	Altitude Acquisition Corp	20210726	9.78	9.79	9.78	9.78	41700	9.78
ALTUU.US	Altitude Acquisition Corp	20210726	10.115	10.115	10.07	10.115	1100	10.115
ALTUW.US	Altitude Acquisition Corp	20210726	0.8	0.806	0.77	0.786	65600	0.786	down	down	correct
ALVR.US	AlloVir Inc	20210726	18.61	18.79	18.13	18.48	241700	18.48	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20210726	59.71	61.425	57.08	57.65	745300	57.65	down	down	correct
ALYA.US	Alithya Group Inc	20210726	3.09	3.22	3.05	3.18	117500	3.18	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20210726	5.28	5.29	4.87	4.91	2248900	4.91	down	down	correct
AMAL.US	Amalgamated Financial Corp	20210726	15.51	15.87	15.26	15.44	14863	15.2934	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20210726	9.87	9.92	9.87	9.92	7500	9.92	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20210726	10.09	10.09	10.09	10.09	0	10.09
AMAOW.US	American Acquisition Opportunity Inc	20210726	0.72	0.7488	0.68	0.7482	35911	0.7482	up	up	correct
AMAT.US	Applied Materials Inc	20210726	138.23	139.88	137.44	138.48	4638462	138.0044	up	down	incorrect
AMBA.US	Ambarella Inc	20210726	94.6	96.81	94.23	95.04	230400	95.04	up	up	correct
AMCX.US	AMC Networks Inc	20210726	52.96	55.05	52.66	54.65	280200	54.65	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20210726	92.01	92.75	91.12	91.82	27668461	91.82	down	down	correct
AMED.US	Amedisys Inc	20210726	263.65	264.32	254.35	255.17	174300	255.17	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20210726	112.08	114.55	106.555	110.87	417622	110.87	down	down	correct
AMGN.US	Amgen Inc	20210726	247.72	248.39	244.81	245.08	1518535	241.1771	down	down	correct
AMKR.US	Amkor Technology Inc	20210726	22.92	23.2262	22.63	22.93	1078062	22.8473	up	up	correct
AMNB.US	American National Bankshares Inc	20210726	29.83	31.39	29.7787	31.39	12576	30.9078	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20210726	32.42	32.47	31.98	32.22	19728	32.1755	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20210726	3.9	3.96	3.8	3.88	75400	3.88	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20210726	1.76	1.76	1.33	1.339	2000	1.339	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210726	20.7	20.89	20.67	20.69	174500	20.69	down	up	incorrect
AMRK.US	A	20210726	47.33	50.36	47.33	49.02	89187	49.02	up	down	incorrect
AMRN.US	Amarin Corporation plc	20210726	4.02	4.09	3.93	3.94	2412800	3.94	down	up	incorrect
AMRS.US	Amyris Inc	20210726	15.59	15.9	14.79	14.88	2630600	14.88	down	down	correct
AMSC.US	American Superconductor Corporation	20210726	14.14	14.45	13.82	14.08	181400	14.08	down	down	correct
AMSF.US	AMERISAFE Inc	20210726	55.75	56.7436	55.4101	56.53	151274	52.425	up	up	correct
AMST.US	Amesite Inc	20210726	2.288	2.288	2.027	2.16	450800	2.16	down	down	correct
AMSWA.US	American Software Inc	20210726	20.95	21.1	20.52	21.07	125856	20.8882	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20210726	22.01	22.34	22	22.34	26645	22.3017	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210726	18.97	18.97	18.5	18.5	2200	18.5	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20210726	34.7	35.43	32.45	33.22	141900	33.22	down	down	correct
AMTX.US	Aemetis Inc	20210726	9.81	10.44	9.64	9.91	618300	9.91	up	up	correct
AMWD.US	American Woodmark Corporation	20210726	75.94	76.28	74.15	74.26	70500	74.26	down	up	incorrect
AMYT.US	Amryt Pharma plc	20210726	11.18	11.18	10.91	10.98	97900	10.98	down	down	correct
AMZN.US	Amazon.com Inc	20210726	3673.1699	3712.0801	3647.25	3699.8201	2900100	3699.8201	up	up	correct
ANAB.US	AnaptysBio Inc	20210726	25.65	25.65	24.06	24.08	120200	24.08	down	down	correct
ANAT.US	American National Group Inc	20210726	156.7	156.7	154.77	156.21	38618	154.8777	down	down	correct
ANDE.US	The Andersons Inc	20210726	25.95	26.49	25.8	26.32	63054	26.173	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20210726	6.87	7	6.87	7	3300	7	up	up	correct
ANGI.US	Angi Inc	20210726	11.95	12.28	11.94	12.24	803100	12.24	up	up	correct
ANGN.US	Angion Biomedica Corp	20210726	10.67	11.78	10.63	11.11	50855	11.11	up	up	correct
ANGO.US	AngioDynamics Inc	20210726	26.21	26.4	25.88	26.1	125900	26.1	down	down	correct
ANIK.US	Anika Therapeutics Inc	20210726	40.49	41.52	39.94	40.73	56500	40.73	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210726	33.38	34	33.26	33.28	35707	33.28	down	down	correct
ANIX.US	Anixa Biosciences Inc	20210726	4.25	4.42	4.08	4.35	519100	4.35	up	up	correct
ANNX.US	Annexon Inc	20210726	21.05	21.2	19.87	20.33	110000	20.33	down	down	correct
ANPC.US	AnPac Bio	20210726	3.83	3.9	3.83	3.9	55200	3.9	up	down	incorrect
ANSS.US	ANSYS Inc	20210726	364.44	364.97	360.32	363.25	201100	363.25	down	down	correct
ANTE.US	AirNet Technology Inc	20210726	2.34	2.75	2.31	2.49	409300	2.49	up	up	correct
ANY.US	Sphere 3D Corp	20210726	2.98	3.19	2.85	3	6029100	3	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20210726	9.64	9.64	9.64	9.64	0	9.64
ANZUU.US	Anzu Special Acquisition Corp I	20210726	10	10.01	9.99	9.99	5600	9.99	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210726	25.25	25.79	24.48	24.82	239200	24.82	down	down	correct
AOUT.US	American Outdoor Brands Inc	20210726	27.63	29.17	27.63	28.54	125500	28.54	up	up	correct
APA.US	APA Corporation	20210726	18.23	18.98	18.22	18.84	8706159	18.7971	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20210726	9.97	9.985	9.96	9.96	25300	9.96	down	down	correct
APDN.US	Applied DNA Sciences Inc	20210726	5.61	5.93	5.1	5.12	369800	5.12	down	down	correct
APEI.US	American Public Education Inc	20210726	28.45	28.9	28.41	28.54	37800	28.54	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210726	7.77	7.97	7.7	7.96	44800	7.96	up	up	correct
API.US	Agora Inc	20210726	25.09	29.2	24.285	27.19	4225800	27.19	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20210726	68.17	68.87	66.28	66.76	932400	66.76	down	down	correct
APLT.US	Applied Therapeutics Inc	20210726	19.26	19.5	18	18.2	44000	18.2	down	up	incorrect
APM.US	Aptorum Group Limited	20210726	2.64	2.78	2.6	2.68	114700	2.68	up	up	correct
APOG.US	Apogee Enterprises Inc	20210726	38.55	39.07	38.55	38.86	123751	38.6683	up	down	incorrect
APOP.US	Cellect Biotechnology Ltd	20210726	4.01	4.2	4.01	4.12	198268	16.48	up	up	correct
APP.US	AppLovin Corporation	20210726	63.5	65.63	62.06	62.57	487100	62.57	down	down	correct
APPF.US	AppFolio Inc	20210726	142.45	142.45	138.24	138.38	93500	138.38	down	down	correct
APPH.US	AppHarvest Inc	20210726	12.17	13.22	12.17	12.73	1190800	12.73	up	up	correct
APPHW.US	AppHarvest Inc	20210726	4.22	4.56	3.95	4.27	68970	4.27	up	down	incorrect
APPN.US	Appian Corporation	20210726	125.95	127.491	123.14	124.91	269900	124.91	down	down	correct
APPS.US	Digital Turbine Inc	20210726	64.04	65.11	62.14	62.57	2188800	62.57	down	down	correct
APR.US	Apria Inc	20210726	27.57	28.21	27.39	27.93	1122482	27.93	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210726	4.36	4.48	4.2	4.23	1278100	4.23	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20210726	2.78	2.87	2.71	2.72	824900	2.72	down	down	correct
APTX.US	Aptinyx Inc	20210726	2.65	2.71	2.57	2.61	269000	2.61	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20210726	20.63	21.28	19.77	20.27	50100	20.27	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210726	3.95	3.96	3.74	3.82	77500	3.82	down	down	correct
APYX.US	Apyx Medical Corporation	20210726	9.46	9.7	9.25	9.5	25300	9.5	up	up	correct
AQB.US	AquaBounty Technologies Inc	20210726	4.87	5.02	4.79	4.83	666100	4.83	down	down	correct
AQMS.US	Aqua Metals Inc	20210726	2.24	2.3	2.19	2.26	630800	2.26	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210726	3.68	3.68	3.5	3.5	210600	3.5	down	down	correct
ARAV.US	Aravive Inc	20210726	4.34	4.564	4.235	4.29	229200	4.29	down	down	correct
ARAY.US	Accuray Incorporated	20210726	4.22	4.23	4.09	4.12	280600	4.12	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210726	9.98	10.031	9.97	10	52200	10	up	up	correct
ARBG.US	Aequi Acquisition Corp	20210726	9.735	9.735	9.735	9.735	0	9.735
ARBGU.US	Aequi Acquisition Corp	20210726	10.01	10.01	10.01	10.01	0	10.01
ARCB.US	ArcBest Corporation	20210726	57.81	58.67	56.87	57.4	140317	57.2899	down	down	correct
ARCC.US	Ares Capital Corporation	20210726	19.99	20.07	19.885	20.03	1248725	19.2368	up	down	incorrect
ARCE.US	Arco Platform Limited	20210726	28.85	28.93	27.25	27.47	442700	27.47	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210726	31.14	32.43	30.84	31.14	294100	31.14
ARDS.US	Aridis Pharmaceuticals Inc	20210726	5.32	5.8	5	5.08	401800	5.08	down	down	correct
ARDX.US	Ardelyx Inc	20210726	1.65	1.67	1.51	1.52	20383600	1.52	down	down	correct
AREC.US	American Resources Corporation	20210726	2.1	2.41	2.06	2.18	1392000	2.18	up	up	correct
ARGO.US	PA	20210726	27.32	27.5082	27.32	27.46	17542	27.46	up	up	correct
ARGX.US	argenx SE	20210726	311.4	311.4	301.29	302.36	139600	302.36	down	down	correct
ARKO.US	Arko Corp	20210726	8.21	8.29	8.12	8.27	138800	8.27	up	up	correct
ARKOW.US	Arko Corp	20210726	1.4	1.4	1.2601	1.38	1870	1.38	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20210726	15.71	16.08	15.5	15.88	14200	15.88	up	down	incorrect
ARLP.US	Alliance Resource Partners L.P	20210726	7.63	7.93	7.51	7.78	650022	7.5495	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210726	65.3	65.33	63.32	63.8	233000	63.8	down	down	correct
AROW.US	Arrow Financial Corporation	20210726	35.91	36.4	35.7852	36	18050	35.4887	up	up	correct
ARQQ.US	Arqit Quantum Inc	20210726	9.95	9.95	9.9	9.93	232324	9.93	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20210726	1.4501	1.49	1.45	1.45	28026	1.45	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20210726	24.52	24.8	23.5	23.69	117092	23.69	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20210726	9.63	9.639	9.63	9.639	200	9.639	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20210726	10.07	10.07	10.07	10.07	0	10.07
ARRY.US	Array Technologies Inc	20210726	13.76	13.92	13	13.08	3008400	13.08	down	down	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20210726	9.71	9.71	9.6684	9.6684	591	9.6684	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20210726	10	10	9.98	9.99	25200	9.99	down	down	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20210726	1.06	1.0601	1.06	1.0601	1247	1.0601	up	up	correct
ARTL.US	Artelo Biosciences Inc	20210726	0.98	1.05	0.964	1.03	276900	1.03	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210726	0.338	0.338	0.338	0.338	400	0.338
ARTNA.US	Artesian Resources Corporation	20210726	38.54	39.005	38.3101	38.88	50317	38.3743	up	up	correct
ARTW.US	Art's	20210726	3.45	3.54	3.45	3.48	18400	3.48	up	up	correct
ARVL.US	Arrival	20210726	13.71	13.992	13.41	13.79	1333800	13.79	up	up	correct
ARVN.US	Arvinas Inc	20210726	95.91	98.53	94.47	94.88	718800	94.88	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210726	68.2	68.75	66.24	66.73	855600	66.73	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20210726	10.26	10.26	10.15	10.2	7600	10.2	down	down	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20210726	10.05	10.05	10	10	381441	10	down	up	incorrect
ASAX.US	Astrea Acquisition Corp	20210726	9.72	9.72	9.72	9.72	0	9.72
ASAXU.US	Astrea Acquisition Corp	20210726	10.02	10.02	10.02	10.02	0	10.02
ASAXW.US	Astrea Acquisition Corp	20210726	0.731	0.75	0.731	0.75	1233	0.75	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210726	23.03	23.03	23.03	23.03	0	21.1219
ASLE.US	AerSale Corporation	20210726	11.79	11.791	11.55	11.55	11000	11.55	down	down	correct
ASLEW.US	AerSale Corporation	20210726	2.82	2.83	2.745	2.78	19333	2.78	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20210726	2.785	2.85	2.71	2.75	449700	2.75	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20210726	3.48	3.515	3.4	3.44	1510608	3.44	down	down	correct
ASML.US	ASML Holding N.V	20210726	758.2	758.9999	748.38	754.09	691917	752.1434	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20210726	37.27	38.02	36.54	36.74	774396	36.74	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20210726	9.66	9.66	9.66	9.66	0	9.66
ASPCU.US	Alpha Capital Acquisition Company	20210726	10.04	10.08	10.02	10.02	5200	10.02	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20210726	8	8.61	7.98	8.57	100800	8.57	up	up	correct
ASPU.US	Aspen Group Inc	20210726	6.75	6.85	6.42	6.49	104500	6.49	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20210726	1.25	1.25	1.19	1.2	520600	1.2	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20210726	3.8799	3.93	3.81	3.9	18525	3.8505	up	down	incorrect
ASTC.US	Astrotech Corporation	20210726	1.06	1.1	1.05	1.07	1059300	1.07	up	up	correct
ASTE.US	Astec Industries Inc	20210726	59.59	60.26	59.58	59.98	41097	59.7725	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20210726	9.94	10.04	9.94	10.03	310700	10.03	up	up	correct
ASTR.US	Astra Space Inc	20210726	8.39	9.58	8.31	8.91	3170300	8.91	up	up	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20210726	2.51	3.19	2.51	2.77	51481	2.77	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210726	12.2	12.24	11.57	11.74	727100	11.74	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210726	4.77	4.77	4.43	4.59	27729	4.59	down	down	correct
ASUR.US	Asure Software Inc	20210726	8.97	9.1	8.73	8.74	23127	8.74	down	down	correct
ASYS.US	Amtech Systems Inc	20210726	9.48	9.79	9.37	9.44	39300	9.44	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210726	17.844	17.844	16.03	16.25	570900	16.25	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210726	6.76	6.85	6.66	6.75	81723	6.4464	down	down	correct
ATCOL.US	Atlas Corp	20210726	26.64	26.66	26.55	26.66	2700	26.2194	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20210726	9.25	9.57	9.22	9.5	36000	9.5	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210726	14.07	14.19	13.82	14.11	296500	14.11	up	up	correct
ATER.US	Aterian Inc	20210726	9.77	10.72	9.58	9.81	656100	9.81	up	up	correct
ATEX.US	Anterix Inc	20210726	59.92	61.03	59.92	60.13	105700	60.13	up	up	correct
ATHA.US	Athira Pharma Inc	20210726	10.24	10.54	9.87	10.04	280000	10.04	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20210726	1.34	1.36	1.32	1.32	510200	1.32	down	down	correct
ATHX.US	Athersys Inc	20210726	1.49	1.52	1.47	1.51	894600	1.51	up	up	correct
ATIF.US	ATIF Holdings Limited	20210726	0.83	0.85	0.761	0.79	208700	0.79	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20210726	44.83	45	42.78	43.64	38600	43.64	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20210726	24.65	24.72	24.58	24.67	24700	23.7278	up	up	correct
ATLO.US	Ames National Corporation	20210726	23.53	23.99	23.53	23.75	47731	23.2456	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210726	0.11	0.11	0.11	0.11	0	0.11
ATNF.US	180 Life Sciences Corp	20210726	8.52	8.66	8.34	8.41	73900	8.41	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210726	1.65	1.67	1.62	1.65	40473	1.65
ATNI.US	ATN International Inc	20210726	43.69	44.49	43.585	43.85	15532	43.506	up	up	correct
ATNX.US	Athenex Inc	20210726	3.77	3.815	3.65	3.66	1267800	3.66	down	down	correct
ATOM.US	Atomera Incorporated	20210726	18.15	18.755	17.92	17.95	225400	17.95	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20210726	4.08	4.48	3.84	3.96	12329100	3.96	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20210726	12.78	12.94	12.56	12.65	376700	12.65	down	down	correct
ATRC.US	AtriCure Inc	20210726	80.5	81.44	79.5	80.68	484100	80.68	up	up	correct
ATRI.US	Atrion Corporation	20210726	615.02	615.02	608.5	612.24	4248	608.993	down	down	correct
ATRO.US	Astronics Corporation	20210726	17.46	17.84	17.46	17.7	84800	17.7	up	up	correct
ATRS.US	Antares Pharma Inc	20210726	4.39	4.41	4.32	4.41	464900	4.41	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210726	22.86	23.19	22.69	23	225900	23	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210726	9.7	9.7	9.7	9.7	0	9.7
ATSPU.US	Archimedes Tech SPAC Partners Co	20210726	9.99	9.99	9.989	9.99	1300	9.99
ATVC.US	Tribe Capital Growth Corp I	20210726	9.7	9.7	9.7	9.7	0	9.7
ATVCU.US	Tribe Capital Growth Corp I	20210726	9.97	9.97	9.97	9.97	161400	9.97
ATVCW.US	Tribe Capital Growth Corp I	20210726	1.3001	1.355	1.3	1.3	450	1.3	down	down	correct
ATVI.US	Activision Blizzard Inc	20210726	91.03	91.4	89.99	90.14	4587400	90.14	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210726	1.95	1.99	1.8	1.86	102000	1.86	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210726	9.72	9.93	9.57	9.78	40800	9.78	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210726	8.58	8.79	8.39	8.41	168600	8.41	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20210726	35.23	36.05	35.15	35.61	302960	35.0799	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210726	28.35	28.49	28.184	28.42	15200	27.5585	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20210726	34.722	35.38	34.5721	35.1	5301	34.573	up	up	correct
AUDC.US	AudioCodes Ltd	20210726	32.4	32.61	31.62	31.89	191122	31.7181	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20210726	4.5	4.5	4.5	4.5	0	4.5
AUID.US	Ipsidy Inc. Common Stock	20210726	10.18	10.2	10.01	10.01	8978	10.01	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210726	11.16	11.26	10.92	10.93	3946800	10.93	down	down	correct
AUR.US	Aurora Innovation Inc	20210726	9.95	9.98	9.91	9.93	647700	9.93	down	up	incorrect
AURC.US	Aurora Acquisition Corp	20210726	9.95	9.95	9.915	9.92	2500	9.92	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210726	10.44	10.44	10.44	10.44	0	10.44
AURCW.US	Aurora Acquisition Corp	20210726	1.79	1.79	1.7	1.7	1387	1.7	down	down	correct
AUTL.US	Autolus Therapeutics plc	20210726	5.5	5.75	5.42	5.49	1864700	5.49	down	down	correct
AUTO.US	AutoWeb Inc	20210726	3	3.05	2.94	3	82600	3
AUUD.US	Auddia Inc	20210726	3.22	3.54	3.132	3.27	586600	3.27	up	up	correct
AUUDW.US	Auddia Inc	20210726	0.82	0.96	0.82	0.8778	23491	0.8778	up	up	correct
AUVI.US	Applied UV Inc	20210726	8.57	8.788	8.28	8.34	72600	8.34	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20210726	24.601	24.7	24.595	24.6	8600	23.5622	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20210726	10.88	10.99	10.37	10.39	258100	10.39	down	down	correct
AVAV.US	AeroVironment Inc	20210726	96.81	97.72	95.2	95.2	93000	95.2	down	up	incorrect
AVCO.US	Avalon GloboCare Corp	20210726	0.9	0.9	0.859	0.869	89300	0.869	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210726	5.3	5.45	4.35	4.54	53100	4.54	down	up	incorrect
AVCTW.US	AVCTW	20210726	0.301	0.3499	0.301	0.33	31540	0.33	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210726	7.7	8.08	7.31	7.81	360400	7.81	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210726	5.16	5.27	5.07	5.15	235400	5.15	down	down	correct
AVGO.US	Broadcom Inc	20210726	482.16	483.62	479.68	482.24	1116087	475.6886	up	up	correct
AVGOP.US	Broadcom Inc	20210726	1534.65	1534.65	1534.65	1534.65	600	1499.6598
AVGR.US	Avinger Inc	20210726	0.975	0.975	0.94	0.957	612800	0.957	down	down	correct
AVID.US	Avid Technology Inc	20210726	36.94	37.44	36.37	37.21	266100	37.21	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210726	25	25.22	24.1718	24.5	1227336	24.5	down	down	correct
AVNW.US	Aviat Networks Inc	20210726	31	31.56	30.2	30.8	123400	30.8	down	up	incorrect
AVO.US	Mission Produce Inc	20210726	19.47	19.74	19.25	19.31	72583	19.31	down	down	correct
AVPT.US	Avepoint Inc	20210726	11.41	11.46	11.01	11.25	614100	11.25	down	down	correct
AVPTW.US	AVPTW	20210726	3.1	3.1	2.75	2.86	80159	2.86	down	down	correct
AVRO.US	AVROBIO Inc	20210726	7.62	7.71	7.36	7.38	187500	7.38	down	down	correct
AVT.US	Avnet Inc	20210726	40.13	40.75	40.13	40.5	436056	39.995	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20210726	14.25	14.5	13.51	13.8	50900	13.8	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20210726	2.85	2.875	2.71	2.78	2719700	2.78	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20210726	20.69	22.1	20.31	21.04	1114300	21.04	up	up	correct
AWH.US	Aspira Women's Health Inc	20210726	4.89	4.95	4.7	4.74	168700	4.74	down	down	correct
AWRE.US	Aware Inc	20210726	3.72	3.8	3.59	3.7	30300	3.7	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210726	2.29	2.46	2.28	2.34	145600	2.34	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210726	7.06	7.41	7.04	7.29	99000	7.29	up	up	correct
AXGN.US	AxoGen Inc	20210726	19.85	20.17	19.73	19.93	95400	19.93	up	up	correct
AXLA.US	Axcella Health Inc	20210726	3.56	3.63	3.41	3.46	92200	3.46	down	down	correct
AXNX.US	Axonics Inc	20210726	66.38	66.72	64.33	64.94	391800	64.94	down	up	incorrect
AXON.US	Axon Enterprise Inc	20210726	183.3	184.78	180.73	182.04	175900	182.04	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20210726	53.63	54.09	50.93	51.79	342400	51.79	down	down	correct
AXTI.US	AXT Inc	20210726	9.82	10.07	9.79	9.82	273300	9.82
AY.US	Atlantica Sustainable Infrastructure plc	20210726	39.15	39.4	38.29	38.59	305502	37.7278	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210726	11.79	11.79	11.018	11.16	5900	11.16	down	down	correct
AYRO.US	Ayro Inc	20210726	4.27	4.47	4.22	4.32	505533	4.32	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210726	4.07	4.2	3.98	4	389400	4	down	down	correct
AZN.US	AstraZeneca PLC	20210726	57.52	57.615	56.75	56.79	19736677	56.3386	down	down	correct
AZPN.US	Aspen Technology Inc	20210726	146.31	147.92	145.31	146.31	280100	146.31
AZRX.US	AzurRx BioPharma Inc	20210726	0.5987	0.6369	0.555	0.58	1293954	5.8	down	down	correct
AZYO.US	Aziyo Biologics Inc	20210726	8.525	9.13	8.227	8.645	17300	8.645	up	up	correct
BAND.US	Bandwidth Inc	20210726	132.84	133	130.37	131.84	168100	131.84	down	down	correct
BANF.US	BancFirst Corporation	20210726	55.71	56.8995	55.425	55.73	60325	55.1158	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210726	27.2	27.2	27.2	27.2	230	26.3403
BANR.US	Banner Corporation	20210726	52.63	53.64	52.09	52.48	161159	51.7047	down	down	correct
BANX.US	StoneCastle Financial Corp	20210726	21.33	21.95	21.11	21.6	12173	20.7793	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210726	2.11	2.39	2.09	2.35	2742900	2.35	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20210726	33.82	34	30.23	31.76	593400	31.76	down	down	correct
BATRA.US	The Liberty Braves Group	20210726	27.76	27.9	27	27.39	78700	27.39	down	up	incorrect
BATRK.US	The Liberty Braves Group	20210726	26.93	27.09	26.47	26.77	82200	26.77	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210726	28.91	30.02	28.78	29.83	2042600	29.83	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20210726	8.4	8.505	8.29	8.49	103200	8.49	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210726	2.6	2.63	2.54	2.61	48600	2.61	up	up	correct
BBI.US	Brickell Biotech Inc	20210726	0.67	0.69	0.64	0.66	1031900	0.66	down	down	correct
BBIG.US	Vinco Ventures Inc	20210726	3.18	3.65	3.115	3.4	21802300	3.4	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210726	60.56	60.95	56.12	56.31	883100	56.31	down	down	correct
BBQ.US	BBQ Holdings Inc	20210726	15.72	15.73	14.16	14.69	70300	14.69	down	down	correct
BBSI.US	Barrett Business Services Inc	20210726	71.81	71.81	70.7	71.05	12080	70.4879	down	down	correct
BCAB.US	BioAtla Inc	20210726	41.81	42.3	40.82	41.47	119300	41.47	down	up	incorrect
BCAC.US	Brookline Capital Acquisition Corp	20210726	9.885	9.89	9.83	9.83	3600	9.83	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20210726	1.241	1.25	1.15	1.18	4000	1.18	down	down	correct
BCBP.US	BCB Bancorp Inc	20210726	14.65	14.93	14.53	14.67	60050	14.3644	up	up	correct
BCDA.US	BioCardia Inc	20210726	3.57	3.76	3.35	3.36	69200	3.36	down	down	correct
BCEL.US	Atreca Inc	20210726	7.01	7.45	6.94	7.41	680600	7.41	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210726	3.36	3.366	3.24	3.3	151359	3.3	down	down	correct
BCML.US	BayCom Corp	20210726	18.4	18.77	18.01	18.18	32600	18.18	down	down	correct
BCOR.US	Blucora Inc	20210726	16.23	16.71	16.23	16.57	188200	16.57	up	up	correct
BCOV.US	Brightcove Inc	20210726	12.9	13.05	12.61	12.73	173100	12.73	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210726	11.02	11.05	10.96	10.96	54700	10.96	down	down	correct
BCPC.US	Balchem Corporation	20210726	132.15	132.9	130.6365	132.41	36385	131.8939	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210726	17.39	17.55	17.09	17.25	2186400	17.25	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20210726	4.4	4.89	4.4	4.73	676331	4.73	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20210726	1.6	1.84	1.55	1.6506	103998	1.6506	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210726	35.4	36.544	33.56	34.46	91500	34.46	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210726	10.355	10.366	10.31	10.31	16000	10.31	down	down	correct
BDREX.US	BDREX	20210726	6.4	6.4	6.4	6.4	0	3.8429
BDRWX.US	BDRWX	20210726	6.38	6.38	6.38	6.38	0	3.8074
BDSI.US	BioDelivery Sciences International Inc	20210726	3.65	3.68	3.59	3.62	328500	3.62	down	down	correct
BDSX.US	Biodesix Inc	20210726	9.85	10.12	9.42	9.58	98200	9.58	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210726	9.37	9.515	9.14	9.16	200910	9.16	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20210726	92.16	93.77	88.55	89.46	448800	89.46	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20210726	53.84	54.03	53.18	53.38	237300	53.38	down	down	correct
BEEM.US	Beam Global	20210726	29.05	30.584	28.88	29.75	202700	29.75	up	up	correct
BEEMW.US	Beam Global	20210726	23.45	23.94	23.44	23.44	654	23.44	down	down	correct
BELFA.US	Bel Fuse Inc	20210726	14.2847	14.29	14.2847	14.29	1255	14.2253	up	down	incorrect
BELFB.US	Bel Fuse Inc	20210726	12.82	13.22	12.8	13.01	61193	12.9354	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210726	10.05	10.05	10.03	10.04	57589	10.04	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20210726	0.4	0.4	0.39	0.39	2900	0.39	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210726	10.88	10.99	10.81	10.81	2500	10.81	down	down	correct
BENEW.US	Benessere Capital Acquisition Corp	20210726	0.58	0.59	0.561	0.583	7000	0.583	up	up	correct
BFC.US	Bank First Corporation	20210726	69.27	70.42	68.61	68.8	8140	68.0762	down	down	correct
BFI.US	BurgerFi International Inc	20210726	11.21	11.97	11.141	11.83	131800	11.83	up	up	correct
BFIIW.US	BurgerFi International LLC	20210726	2.3	2.565	2.3	2.5	164107	2.5	up	up	correct
BFIN.US	BankFinancial Corporation	20210726	11.35	11.62	11.35	11.53	42867	11.3265	up	up	correct
BFRA.US	Biofrontera AG	20210726	6.63	6.65	6.21	6.49	13500	6.49	down	up	incorrect
BFST.US	Business First Bancshares Inc	20210726	23.03	23.33	23.02	23.08	12537	22.8695	up	up	correct
BGCP.US	BGC Partners Inc	20210726	5.34	5.45	5.33	5.35	1729799	5.3283	up	up	correct
BGFDX.US	BGFDX	20210726	24.13	24.13	24.13	24.13	0	24.13
BGFLX.US	BGFLX	20210726	24.1	24.1	24.1	24.1	0	24.1
BGFTX.US	BGFTX	20210726	24.06	24.06	24.06	24.06	0	24.06
BGFV.US	Big 5 Sporting Goods Corporation	20210726	23.39	24.11	22.77	23	1072680	21.931	down	down	correct
BGFVX.US	BGFVX	20210726	25.12	25.12	25.12	25.12	0	25.12
BGNE.US	BeiGene Ltd	20210726	305.26	311.96	250.19	274.63	1247800	274.63	down	down	correct
BGRY.US	Berkshire Grey Inc	20210726	10.13	10.13	9.08	9.31	245100	9.31	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210726	1.6	1.68	1.45	1.45	87600	1.45	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210726	0.73	0.735	0.691	0.7	1009600	0.7	down	down	correct
BHF.US	Brighthouse Financial Inc	20210726	41.72	42.84	41.72	42.63	282400	42.63	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210726	27.5587	27.67	27.5587	27.67	4531	26.8766	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20210726	26.4	26.5799	26.4	26.44	9373	25.7746	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20210726	28.25	28.3987	28.25	28.31	11662	27.4706	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20210726	27.34	27.49	27.31	27.43	11636	26.6145	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20210726	9.85	9.85	9.84	9.85	92100	9.85
BHSEU.US	Bull Horn Holdings Corp	20210726	10.409	10.409	10.409	10.409	0	10.409
BHSEW.US	Bull Horn Holdings Corp	20210726	0.451	0.479	0.4311	0.4689	15495	0.4689	up	up	correct
BHTG.US	BioHiTech Global Inc	20210726	1.39	1.43	1.37	1.38	211200	1.38	down	up	incorrect
BIDU.US	Baidu Inc	20210726	165.17	168.39	162.05	162.37	10225500	162.37	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20210726	69.24	69.89	66.84	67.65	629600	67.65	down	down	correct
BIIB.US	Biogen Inc	20210726	324.41	335	322.51	331.93	1269500	331.93	up	up	correct
BILI.US	Bilibili Inc	20210726	88.05	91.315	85.71	87.46	12304200	87.46	down	down	correct
BIMI.US	BIMI International Medical Inc	20210726	1.12	1.12	1.1	1.11	47100	1.11	down	down	correct
BIOC.US	Biocept Inc	20210726	4.1	4.22	4.03	4.14	262400	4.14	up	down	incorrect
BIOL.US	BIOLASE Inc	20210726	0.6	0.6	0.56	0.58	1008700	0.58	down	down	correct
BIOTU.US	Biotech Acquisition Company	20210726	10.11	10.12	10.1	10.1	10400	10.1	down	up	incorrect
BIOTW.US	Biotech Acquisition Company	20210726	0.93	0.93	0.9	0.91	6942	0.91	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20210726	14	14	13.3	13.9	17200	13.9	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20210726	3.78	4.38	3.65	4.32	9270500	4.32	up	up	correct
BIVI.US	BioVie Inc	20210726	15.52	15.955	15.01	15.07	7300	15.07	down	down	correct
BJRI.US	BJ's Restaurants Inc	20210726	44.4	46.68	44	45.6	216300	45.6	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20210726	3.94	3.99	3.92	3.95	252921	3.7642	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20210726	3.58	3.7	3.58	3.68	101656	3.5917	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20210726	8.14	8.15	8.11	8.1496	3572	7.8013	up	up	correct
BKNG.US	Booking Holdings Inc	20210726	2203.8799	2236.0901	2199.45	2230.7	251100	2230.7	up	up	correct
BKR.US	Baker Hughes Company	20210726	20.28	20.995	20.21	20.89	10035195	20.5639	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210726	20.18	20.18	20.13	20.13	768	19.7969	down	down	correct
BKYI.US	BIO	20210726	3.27	3.44	3.26	3.34	84100	3.34	up	up	correct
BL.US	BlackLine Inc	20210726	115.64	115.8	114.02	115.25	138100	115.25	down	down	correct
BLBD.US	Blue Bird Corporation	20210726	24.99	25.77	24.99	25.66	85800	25.66	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210726	2.75	2.75	2.75	2.75	600	2.75
BLCM.US	Bellicum Pharmaceuticals Inc	20210726	2.93	3.04	2.83	2.86	99900	2.86	down	down	correct
BLCT.US	BlueCity Holdings Limited	20210726	6.5	6.52	6.15	6.17	273900	6.17	down	down	correct
BLDE.US	Blade Air Mobility Inc	20210726	8.05	8.3	7.92	8.2	677200	8.2	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210726	1.79	1.851	1.79	1.83	20024	1.83	up	up	correct
BLDP.US	Ballard Power Systems Inc	20210726	15.71	16.04	15.42	15.6	1853700	15.6	down	down	correct
BLFS.US	BioLife Solutions Inc	20210726	46.78	46.78	44.76	45.26	136000	45.26	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20210726	12.67	12.74	12.5	12.53	320700	12.53	down	down	correct
BLI.US	Berkeley Lights Inc	20210726	48	48.38	45.93	46.43	389500	46.43	down	down	correct
BLIN.US	Bridgeline Digital Inc	20210726	5.2	5.75	5.1	5.48	1009200	5.48	up	up	correct
BLKB.US	Blackbaud Inc	20210726	72.07	72.65	71.31	72.42	143300	72.42	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210726	25.88	26.74	25.8	26.66	1448300	26.66	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20210726	9.87	9.91	9.87	9.9	485400	9.9	up	up	correct
BLNK.US	Blink Charging Co	20210726	31.67	34.165	31.55	33.04	1141100	33.04	up	up	correct
BLNKW.US	BLNKW	20210726	27.9	29	27.9	29	1391	29	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210726	4.09	4.25	4.04	4.11	35600	4.11	up	up	correct
BLRX.US	BioLineRx Ltd	20210726	3.18	3.38	3.17	3.22	503000	3.22	up	up	correct
BLSA.US	BCLS Acquisition Corp	20210726	10.87	10.87	10.26	10.26	1000	10.26	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210726	9.63	9.671	9.63	9.67	14400	9.67	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20210726	10	10	10	10	1000	10
BLTSW.US	Bright Lights Acquisition Corp	20210726	0.89	0.89	0.89	0.89	1101	0.89
BLU.US	BELLUS Health Inc	20210726	2.82	2.83	2.68	2.7	196000	2.7	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20210726	10.07	10.07	10.07	10.07	0	10.0032
BLUE.US	bluebird bio Inc	20210726	25.9671	26.6468	25.7573	26.167	458496	16.9475	up	up	correct
BMBL.US	Bumble Inc	20210726	52.08	52.9	50.46	50.62	1137200	50.62	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20210726	13.36	14.635	12.35	12.6	24300	12.6	down	down	correct
BMRA.US	Biomerica Inc	20210726	3.79	3.81	3.55	3.61	137183	3.61	down	down	correct
BMRC.US	Bank of Marin Bancorp	20210726	32.97	33.18	32.8	33.07	41704	32.6293	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20210726	76.91	77.97	76.61	77.35	999800	77.35	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210726	39.27	40.17	39.25	39.32	70084	38.8075	up	up	correct
BNFT.US	Benefitfocus Inc	20210726	13.13	13.3	12.98	13.14	116200	13.14	up	up	correct
BNGO.US	Bionano Genomics Inc	20210726	5.92	6.07	5.73	5.87	7339400	5.87	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210726	2.86	3.1201	2.86	2.9	6461	2.9	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210726	26.1	26.11	21.64	21.73	492200	21.73	down	down	correct
BNSO.US	Bonso Electronics International Inc	20210726	6.86	7	6.77	6.86	8900	6.86
BNTC.US	Benitec Biopharma Inc	20210726	3.72	3.97	3.72	3.78	131000	3.78	up	up	correct
BNTX.US	BioNTech SE	20210726	289.5	297.73	276.68	286.26	4025300	286.26	down	down	correct
BOCH.US	Bank of Commerce Holdings	20210726	13.36	13.59	13.33	13.42	54874	13.3595	up	up	correct
BOKF.US	BOK Financial Corporation	20210726	81.82	83.26	81.82	82.56	113220	81.681	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210726	12.33	12.565	11.77	12.02	68276	12.02	down	down	correct
BOMN.US	Boston Omaha Corporation	20210726	32.405	33.484	32.28	32.65	82100	32.65	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20210726	11.46	11.46	10.47	11.15	57500	11.15	down	down	correct
BOOM.US	DMC Global Inc	20210726	42.14	45.1	42.14	43.49	305100	43.49	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210726	3.8	4.05	3.8	4.02	33600	4.02	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20210726	16.6	16.77	15.48	16.3	24301	16.1491	down	down	correct
BOXL.US	Boxlight Corporation	20210726	1.99	2.05	1.94	1.96	1025400	1.96	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20210726	83.86	85.32	81.65	81.93	498500	81.93	down	up	incorrect
BPOP.US	Popular Inc	20210726	72.405	73.8	72.35	72.84	523123	71.9768	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210726	26.28	26.28	25.7	25.89	16793	25.388	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210726	26.37	26.39	26.18	26.18	2900	26.18	down	down	correct
BPRN.US	The Bank of Princeton	20210726	29.66	29.91	29.66	29.66	26386	29.3081
BPTH.US	Bio	20210726	6.5	6.56	6.41	6.46	38500	6.46	down	down	correct
BPTS.US	Biophytis SA	20210726	8.6	8.6	8.6	8.6	400	8.6
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210726	18.61	18.83	18.52	18.59	5429200	18.3908	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210726	24.9	25.02	24.9	24.91	217800	24.1806	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20210726	26.21	26.21	26.09	26.14	2600	25.341	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210726	25.79	25.97	25.79	25.8	5700	25.0041	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210726	9.65	10.01	9.6	9.7	77094	9.7	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20210726	2.54	2.75	2.54	2.74	51900	2.74	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210726	10.046	10.046	10.02	10.02	700	10.02	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210726	0.2495	0.2549	0.2444	0.25	28220	0.25	up	down	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20210726	0.6805	0.6903	0.6621	0.6903	9098	0.6903	up	up	correct
BRID.US	Bridgford Foods Corporation	20210726	13.27	13.27	13.27	13.27	300	13.27
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20210726	9.68	9.68	9.68	9.68	0	9.68
BRIVU.US	B. Riley Principal 250 Merger Corp	20210726	10	10	10	10	0	10
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20210726	1	1.03	1	1.03	18405	1.03	up	up	correct
BRKL.US	Brookline Bancorp Inc	20210726	13.62	13.875	13.62	13.69	299105	13.4811	up	up	correct
BRKR.US	Bruker Corporation	20210726	82.28	82.663	80.77	80.86	645447	80.7854	down	down	correct
BRKS.US	Brooks Automation Inc	20210726	89.49	90.33	87.9722	88.44	452034	88.3364	down	up	incorrect
BRLIR.US	Brilliant Acquisition Corporation	20210726	0.42	0.4794	0.42	0.4211	8533	0.4211	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20210726	10.705	10.705	10.705	10.705	0	10.705
BRLIW.US	Brilliant Acquisition Corporation	20210726	0.49	0.49	0.49	0.49	884	0.49
BROG.US	Brooge Energy Limited	20210726	8.47	8.47	8.47	8.47	200	8.47
BROGW.US	Brooge Energy Limited	20210726	0.49	0.5	0.4895	0.495	45259	0.495	up	up	correct
BRP.US	BRP Group Inc	20210726	26.62	26.92	26.21	26.25	113600	26.25	down	up	incorrect
BRPM.US	B. Riley Principal 150 Merger Corp	20210726	9.75	9.761	9.67	9.69	5600	9.69	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20210726	10.09	10.1	10.08	10.09	4600	10.09
BRPMW.US	B. Riley Principal 150 Merger Corp	20210726	1.23	1.26	1.23	1.23	15749	1.23
BRQS.US	Borqs Technologies Inc	20210726	0.81	0.815	0.703	0.731	17918300	0.731	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210726	0.0045	0.0052	0.0045	0.0047	21161633	18.8	up	up	correct
BRY.US	Berry Corporation	20210726	5.61	5.99	5.61	5.76	290420	5.6643	up	up	correct
BSBK.US	Bogota Financial Corp	20210726	10.06	10.15	10.05	10.15	13000	10.15	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20210726	23.5	24.1399	23.45	23.77	95386	23.4536	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20210726	5.99	5.99	5.99	5.99	0	5.99
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210726	10.05	10.05	10.05	10.05	0	10.05
BSGM.US	BioSig Technologies Inc	20210726	3.67	4.11	3.44	3.5	1059400	3.5	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20210726	9.86	9.86	9.77	9.77	1900	9.77	down	up	incorrect
BSKYU.US	Big Sky Growth Partners Inc	20210726	10.03	10.03	10.03	10.03	0	10.03
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20210726	1.2001	1.2001	1.18	1.1999	2191	1.1999	down	down	correct
BSQR.US	BSQUARE Corporation	20210726	2.8	2.97	2.76	2.94	1022100	2.94	up	up	correct
BSRR.US	Sierra Bancorp	20210726	24.2	24.7	24.2	24.52	20673	24.0844	up	up	correct
BSVN.US	Bank7 Corp	20210726	19.31	19.88	19.05	19.2	9694	18.9993	down	down	correct
BSY.US	Bentley Systems Incorporated	20210726	61.3	61.82	60.83	61.13	1016075	61.0648	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210726	24.64	24.85	23.79	24.23	469900	24.23	down	up	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20210726	9.85	9.87	9.85	9.87	88000	9.87	up	down	incorrect
BTAQU.US	Burgundy Technology Acquisition Corporation	20210726	10.25	10.3	10.22	10.286	2800	10.286	up	up	correct
BTAQW.US	Burgundy Technology Acquisition Corporation	20210726	0.9203	0.9439	0.9203	0.9225	40186	0.9225	up	up	correct
BTB.US	Bit Brother Limited	20210726	0.805	0.925	0.795	0.842	15493300	0.842	up	down	incorrect
BTBT.US	Bit Digital Inc	20210726	4.882	9.41	4.882	8.87	209773900	8.87	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210726	0.6345	0.69	0.61	0.687	90547	6.87	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20210726	3.52	3.78	3.51	3.6	31600	3.6	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210726	9.98	10.06	9.94	10.03	3181300	10.03	up	up	correct
BTRS.US	BTRS Holdings Inc	20210726	12.36	12.465	12.05	12.08	479888	12.08	down	up	incorrect
BTRSW.US	BTRS Holdings Inc	20210726	3.51	3.86	3.51	3.86	5570	3.86	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210726	9.93	9.93	9.93	9.93	72588	9.93
BTWN.US	Bridgetown Holdings Limited	20210726	9.84	9.87	9.82	9.84	414670	9.84
BTWNU.US	Bridgetown Holdings Limited	20210726	10.38	10.588	10.37	10.39	4500	10.39	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210726	1.75	1.78	1.72	1.731	52700	1.731	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210726	10.27	10.86	10.03	10.62	858200	10.62	up	up	correct
BUSE.US	First Busey Corporation	20210726	22.84	23.31	22.84	23	94457	22.7989	up	up	correct
BVS.US	Bioventus Inc	20210726	16.42	17.195	16.42	16.73	73300	16.73	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210726	2.84	2.855	2.707	2.71	95400	2.71	down	down	correct
BWAC.US	Better World Acquisition Corp	20210726	10.04	10.04	9.99	10	4500	10	down	down	correct
BWACU.US	Better World Acquisition Corp	20210726	10.89	10.89	10.89	10.89	0	10.89
BWACW.US	Better World Acquisition Corp	20210726	0.93	0.93	0.9002	0.91	70862	0.91	down	down	correct
BWAY.US	BrainsWay Ltd	20210726	8.98	9.2	8.96	9	51100	9	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20210726	16.09	16.454	16.09	16.31	14800	16.31	up	up	correct
BWEN.US	Broadwind Inc	20210726	3.99	4.08	3.85	3.91	118900	3.91	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20210726	27.74	28.13	27.74	27.95	13922	27.6286	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20210726	12.9	13.01	12.86	12.9	8600	12.9
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210726	46.35	46.889	45.8	46.27	21000	45.0202	down	down	correct
BXRX.US	Baudax Bio Inc	20210726	0.6238	0.6552	0.6101	0.6124	723265	0.6124	down	down	correct
BYFC.US	Broadway Financial Corporation	20210726	2.89	3	2.8	2.85	188900	2.85	down	down	correct
BYND.US	Beyond Meat Inc	20210726	126.55	128.786	124.1	125.97	1312218	125.97	down	down	correct
BYRN.US	Byrna Technologies Inc	20210726	23.91	24.7	22.73	23.03	162300	23.03	down	down	correct
BYSI.US	BeyondSpring Inc	20210726	9.73	9.88	9.61	9.67	159800	9.67	down	up	incorrect
BYTS.US	BYTE Acquisition Corp	20210726	9.65	9.66	9.639	9.64	8000	9.64	down	up	incorrect
BYTSU.US	BYTE Acquisition Corp	20210726	10.1	10.1	10.1	10.1	0	10.1
BYTSW.US	BYTE Acquisition Corp	20210726	0.8556	0.8556	0.8556	0.8556	244	0.8556
BZ.US	Kanzhun Ltd ADR	20210726	30	34.53	29.775	31	1453800	31	up	up	correct
BZUN.US	Baozun Inc	20210726	25.02	25.26	23.65	24.04	2795600	24.04	down	down	correct
CAAS.US	China Automotive Systems Inc	20210726	4.23	4.26	4.15	4.2	22100	4.2	down	down	correct
CABA.US	Cabaletta Bio Inc	20210726	8.08	8.31	7.69	7.73	29300	7.73	down	down	correct
CAC.US	Camden National Corporation	20210726	44.15	45.51	44.15	45.01	40132	44.6712	up	up	correct
CACC.US	Credit Acceptance Corporation	20210726	478.23	484.32	475.56	476.3	47500	476.3	down	down	correct
CADCX.US	CADCX	20210726	25.43	25.43	25.43	25.43	0	24.9659
CADE.US	PA	20210726	26.8528	26.89	26.8528	26.8599	3847	26.186	up	up	correct
CADEX.US	CADEX	20210726	25.51	25.51	25.51	25.51	0	25.0458
CADFX.US	CION Ares Diversified Credit Fund W	20210726	25.75	25.75	25.75	25.75	0	25.2861
CADSX.US	CADSX	20210726	25.61	25.61	25.61	25.61	0	25.1459
CADUX.US	CADUX	20210726	25.71	25.71	25.71	25.71	0	25.2461
CADWX.US	CADWX	20210726	25.58	25.58	25.58	25.58	0	25.116
CAKE.US	The Cheesecake Factory Incorporated	20210726	51.82	54.58	51.82	54.52	1862400	54.52	up	up	correct
CALA.US	Calithera Biosciences Inc	20210726	2.06	2.06	1.95	1.95	437800	1.95	down	down	correct
CALB.US	California BanCorp	20210726	17.87	18.5	17.4	18.5	4700	18.5	up	up	correct
CALM.US	Cal	20210726	35.08	35.57	34.95	35.01	215100	35.01	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210726	30.03	30.095	29.76	29.78	10600	29.78	down	down	correct
CAMP.US	CalAmp Corp	20210726	12.17	12.25	12	12.04	114500	12.04	down	down	correct
CAMT.US	Camtek Ltd	20210726	34.8	35.92	34.8	35.26	118800	35.26	up	up	correct
CAN.US	Canaan Inc	20210726	6.35	6.9	6.18	6.68	15610600	6.68	up	up	correct
CANO.US	WT	20210726	3.53	3.67	2.9	2.97	207028	2.97	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20210726	4.8	5.2	4.69	4.78	497800	4.78	down	down	correct
CAR.US	Avis Budget Group Inc	20210726	79.75	82.21	78.43	81.14	783500	81.14	up	up	correct
CARA.US	Cara Therapeutics Inc	20210726	12.05	12.81	11.84	12.07	530500	12.07	up	up	correct
CARE.US	Carter Bankshares Inc	20210726	10.27	10.61	10.27	10.36	46500	10.36	up	up	correct
CARG.US	CarGurus Inc	20210726	28.17	29.224	28.13	28.92	1001200	28.92	up	up	correct
CARV.US	Carver Bancorp Inc	20210726	14.14	16.26	14.1	15.56	591300	15.56	up	up	correct
CASA.US	Casa Systems Inc	20210726	7.91	8.07	7.86	7.98	212000	7.98	up	up	correct
CASH.US	Meta Financial Group Inc	20210726	48.58	49.25	48.25	48.57	67938	48.4783	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20210726	1.3	1.32	1.22	1.24	576700	1.24	down	down	correct
CASS.US	Cass Information Systems Inc	20210726	40.8	41.76	40.8	41.48	30346	40.9476	up	down	incorrect
CASY.US	Casey's General Stores Inc	20210726	197.58	199.65	195.89	196.62	221732	195.9176	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210726	1.62	1.655	1.595	1.63	244957	9.78	up	up	correct
CATC.US	Cambridge Bancorp	20210726	84.5	85.67	84.3	85.35	9412	84.1911	up	down	incorrect
CATY.US	Cathay General Bancorp	20210726	37.38	37.77	36.7401	37.1	216710	36.8077	down	down	correct
CBAN.US	Colony Bankcorp Inc	20210726	18	18.3032	17.82	17.95	8942	17.7523	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20210726	3.78	3.84	3.61	3.68	1162140	3.68	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20210726	4.15	4.15	3.94	4	731400	4	down	down	correct
CBFV.US	CB Financial Services Inc	20210726	23.29	23.47	22.88	23	5731	22.5309	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20210726	4.29	4.36	4.16	4.23	115300	4.23	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20210726	4.64	5	4.41	4.98	268500	4.98	up	up	correct
CBNK.US	Capital Bancorp Inc	20210726	21.29	21.98	21.1474	21.94	25104	21.8517	up	up	correct
CBOE.US	Cboe Global Markets Inc	20210726	120.28	121.025	117.95	118.02	358029	117.5682	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210726	138.67	142.99	138.67	141.41	296439	140.0353	up	up	correct
CBSH.US	Commerce Bancshares Inc	20210726	71.9	72.97	71.9	72.23	315742	68.2652	up	up	correct
CBTX.US	CBTX Inc	20210726	26.88	27.45	26.88	27.29	11802	27.1578	up	up	correct
CCAC.US	WT	20210726	0.84	0.87	0.812	0.85	24994	0.85	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20210726	18.79	18.867	18.79	18.81	14800	17.9434	up	up	correct
CCB.US	Coastal Financial Corporation	20210726	28.7	29.25	28.29	28.8	15800	28.8	up	up	correct
CCBG.US	Capital City Bank Group Inc	20210726	23.72	24.43	23.72	23.9	32230	23.5945	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210726	40.99	42.43	40.66	42.25	410500	42.25	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20210726	30.22	30.93	30.15	30.79	56407	29.6722	up	up	correct
CCEL.US	Cryo	20210726	9.45	9.45	9.19	9.19	1300	9.19	down	down	correct
CCEP.US	Coca	20210726	61	61.695	60.8552	61.63	394352	59.8327	up	up	correct
CCLFX.US	CCLFX	20210726	10.64	10.64	10.64	10.64	0	10.2727
CCLP.US	CSI Compressco LP	20210726	1.6	1.6	1.5449	1.55	26717	1.5402	down	down	correct
CCMP.US	CMC Materials Inc	20210726	142.24	143.86	138.82	139.14	326576	138.2659	down	down	correct
CCNC.US	Code Chain New Continent Limited	20210726	1.92	2.25	1.9	2.15	4104400	2.15	up	up	correct
CCNE.US	CNB Financial Corporation	20210726	23.13	23.4775	23.13	23.21	18424	22.8973	up	up	correct
CCNEP.US	CNB Financial Corporation	20210726	27.7	27.7	27.7	27.7	500	26.8401
CCOI.US	Cogent Communications Holdings Inc	20210726	76.85	77.27	76.11	76.39	95596	74.7419	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20210726	15.62	15.81	15.49	15.7	103700	15.7	up	up	correct
CCXI.US	ChemoCentryx Inc	20210726	14.1	14.77	13.9	14.54	1316700	14.54	up	down	incorrect
CD.US	Chindata Group Holdings Limited	20210726	12.58	12.59	11.82	12.45	1785997	12.45	down	up	incorrect
CDAK.US	Codiak BioSciences Inc	20210726	16.77	17.061	15.9	16.43	75800	16.43	down	down	correct
CDEV.US	Centennial Resource Development Inc	20210726	5.51	5.76	5.49	5.68	4335700	5.68	up	up	correct
CDK.US	CDK Global Inc	20210726	48.1	48.615	47.7661	48.36	412177	48.0028	up	up	correct
CDLX.US	Cardlytics Inc	20210726	133.5	134.91	128.21	130.94	228000	130.94	down	down	correct
CDMO.US	Avid Bioservices Inc	20210726	25.88	26.14	25.01	25.09	354000	25.09	down	up	incorrect
CDNA.US	CareDx Inc	20210726	85.48	85.619	82.025	82.49	239300	82.49	down	down	correct
CDNS.US	Cadence Design Systems Inc	20210726	145	145.63	144.38	144.97	1121300	144.97	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20210726	1.53	1.579	1.515	1.56	139300	1.56	up	up	correct
CDW.US	CDW Corporation	20210726	180.22	182.4	180.22	181.58	453333	180.7493	up	up	correct
CDXC.US	ChromaDex Corporation	20210726	9.48	9.94	9.37	9.52	486900	9.52	up	up	correct
CDXS.US	Codexis Inc	20210726	21.07	21.56	20.28	20.38	194600	20.38	down	down	correct
CDZI.US	Cadiz Inc	20210726	13.72	13.9	13.67	13.82	371500	13.82	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20210726	24.925	25.02	24.925	24.97	203900	24.341	up	up	correct
CECE.US	CECO Environmental Corp	20210726	7.02	7.15	6.98	7.04	20500	7.04	up	up	correct
CEDAX.US	CEDAX	20210726	28.7	28.7	28.7	28.7	0	28.1915
CEDIX.US	Destra International & Event	20210726	28.7	28.7	28.7	28.7	0	20.9353
CEDLX.US	CEDLX	20210726	28.67	28.67	28.67	28.67	0	28.1788
CEDTX.US	CEDTX	20210726	28.63	28.63	28.63	28.63	0	28.1551
CELC.US	Celcuity Inc	20210726	21.3	21.3	20.34	20.68	29400	20.68	down	down	correct
CELH.US	Celsius Holdings Inc	20210726	65.77	67.05	65.01	66.91	529400	66.91	up	up	correct
CELU.US	Celularity Inc	20210726	9.88	9.909	8.54	8.545	450800	8.545	down	up	incorrect
CELUW.US	Celularity Inc	20210726	1.85	1.85	1.5	1.5	103788	1.5	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210726	3.1	3.47	2.93	2.97	12597400	2.97	down	down	correct
CENT.US	Central Garden & Pet Company	20210726	49.92	50.74	49.25	49.58	37900	49.58	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20210726	45.01	45.22	44.32	44.5	108500	44.5	down	up	incorrect
CENX.US	Century Aluminum Company	20210726	12.49	13.08	12.48	13.04	953700	13.04	up	up	correct
CERC.US	Cerecor Inc	20210726	2.85	2.875	2.71	2.78	2719700	2.78	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210726	24.5	25.33	24.18	24.67	299269	24.67	up	up	correct
CERN.US	Cerner Corporation	20210726	78.31	78.83	77.67	78.29	2099306	77.825	down	up	incorrect
CERS.US	Cerus Corporation	20210726	4.99	5.025	4.83	4.83	975586	4.83	down	down	correct
CERT.US	Certara Inc	20210726	26.27	26.8	26.27	26.55	333000	26.55	up	up	correct
CETX.US	Cemtrex Inc	20210726	1.25	1.29	1.24	1.26	380500	1.26	up	down	incorrect
CETXP.US	Cemtrex Inc	20210726	2.23	2.3457	2.12	2.1201	9988	2.0191	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210726	0.12	0.1489	0.095	0.126	72427	0.126	up	up	correct
CEVA.US	CEVA Inc	20210726	43.85	44.35	43.27	43.9	101300	43.9	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210726	10.07	10.07	10.06	10.06	1658600	10.06	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20210726	14.12	14.48	14.08	14.28	48500	14.28	up	up	correct
CFBK.US	CF Bankshares Inc	20210726	18.75	18.75	18.75	18.75	370	18.7133
CFFE.US	CF Acquisition Corp. VIII	20210726	9.85	9.85	9.84	9.85	100400	9.85
CFFEU.US	CF Acquisition Corp. VIII	20210726	10.14	10.15	10.14	10.15	10000	10.15	up	up	correct
CFFEW.US	CF Acquisition Corp. VIII	20210726	1.04	1.08	1.04	1.04	4703	1.04
CFFI.US	C&F Financial Corporation	20210726	52	52.75	52	52.75	2867	51.9325	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20210726	11.12	11.31	11.12	11.22	445152	11.0588	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210726	10.13	10.15	10.13	10.15	8900	10.15	up	up	correct
CFFVW.US	CF Acquisition Corp. V	20210726	1	1.04	0.961	1.035	43739	1.035	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210726	9.73	9.75	9.7	9.72	73046	9.72	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20210726	10.07	10.1	10.02	10.09	57700	10.09	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20210726	1.18	1.182	1.02	1.1	38900	1.1	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20210726	39.74	41.8	39.46	40	1199800	40	up	up	correct
CFMS.US	Conformis Inc	20210726	1.389	1.51	1.34	1.5	8354600	1.5	up	up	correct
CFRX.US	ContraFect Corporation	20210726	4.05	4.45	3.9	3.92	1014800	3.92	down	down	correct
CFV.US	CF Acquisition Corp. V	20210726	9.87	9.87	9.84	9.86	913800	9.86	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20210726	9.72	9.72	9.72	9.72	0	9.72
CFVIU.US	CF Acquisition Corp. VI	20210726	10	10.01	9.96	10.01	5500	10.01	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20210726	1.13	1.16	1.12	1.14	6800	1.14	up	down	incorrect
CG.US	The Carlyle Group Inc	20210726	46.76	47.15	46.65	46.91	1595245	46.4697	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210726	25.3	25.34	25.265	25.28	38100	24.7012	down	down	correct
CGBD.US	TCG BDC Inc	20210726	13.36	13.47	13.32	13.45	103401	12.7137	up	up	correct
CGC.US	Canopy Growth Corporation	20210726	19.61	20.125	19.36	19.71	2034800	19.71	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210726	24.55	24.55	24.55	24.55	0	24.55
CGEM.US	Cullinan Oncology Inc	20210726	25.9	26.74	24.195	25.06	339200	25.06	down	down	correct
CGEN.US	Compugen Ltd	20210726	6.63	6.7	6.33	6.45	701700	6.45	down	down	correct
CGNT.US	Cognyte Software Ltd	20210726	24.2749	24.91	24.2749	24.33	225948	24.33	up	up	correct
CGNX.US	Cognex Corporation	20210726	86.08	86.41	85.29	85.48	335768	85.3507	down	down	correct
CGO.US	Calamos Global Total Return Fund	20210726	16.23	16.48	15.94	16.22	14799	15.6232	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20210726	4.55	4.8	4.46	4.52	52400	4.52	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20210726	5.89	5.95	5.71	5.71	19900	5.71	down	down	correct
CHCO.US	City Holding Company	20210726	73.66	74.72	73.66	74.71	51336	74.1471	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20210726	189.38	191.61	187.66	190.77	221484	190.1852	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20210726	26.61	27.22	26.07	27.13	280900	27.13	up	up	correct
CHEK.US	Check	20210726	1.1	1.13	1.07	1.09	1496200	1.09	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20210726	15.01	15.23	15.01	15.2	133966	14.6528	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210726	54.99	55.89	54.51	55.18	1039956	54.4281	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210726	22.19	22.91	22.09	22.59	93400	22.59	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210726	29.4	30.06	29.26	29.64	9100	29.64	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210726	25.23	26.08	24.97	25.47	130300	25.47	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210726	125.5	126.01	118.22	121.1	2365400	121.1	down	down	correct
CHMG.US	Chemung Financial Corporation	20210726	44.09	46.81	44.09	46.6	12683	45.9713	up	down	incorrect
CHNG.US	Change Healthcare Inc	20210726	22.2	22.2	21.94	22	2204000	22	down	down	correct
CHNGU.US	Change Healthcare Inc	20210726	73.65	73.65	73.65	73.65	200	72.0919
CHNR.US	China Natural Resources Inc	20210726	1.47	1.54	1.42	1.45	44200	1.45	down	down	correct
CHPM.US	CHP Merger Corp	20210726	9.97	10	9.97	10	7700	10	up	up	correct
CHPMU.US	CHP Merger Corp	20210726	10.4	10.4	10.4	10.4	250000	10.4
CHPMW.US	CHP Merger Corp	20210726	0.86	0.8792	0.8499	0.8499	948563	0.8499	down	down	correct
CHRS.US	Coherus BioSciences Inc	20210726	13.07	13.19	12.78	12.85	442400	12.85	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210726	92.61	93.82	92.36	92.5	865610	91.4682	down	down	correct
CHSCL.US	CHS Inc	20210726	29.03	29.23	29.03	29.18	28011	28.2609	up	down	incorrect
CHSCM.US	CHS Inc	20210726	28.31	28.32	28.05	28.32	9900	27.477	up	up	correct
CHSCN.US	CHS Inc	20210726	28.24	28.25	28.105	28.215	11125	27.326	down	down	correct
CHSCO.US	CHS Inc	20210726	28.5001	28.59	28.5	28.55	8812	27.5773	up	up	correct
CHSCP.US	CHS Inc	20210726	29.84	30.1045	29.84	30.0479	3892	29.0836	up	up	correct
CHTR.US	Charter Communications Inc	20210726	725.79	731.69	722.21	729.66	461900	729.66	up	up	correct
CHUY.US	Chuy's Holdings Inc	20210726	36.27	37.65	36.27	37.13	83900	37.13	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20210726	11	11.12	10.983	11.11	141432	10.6655	up	up	correct
CHX.US	ChampionX Corporation	20210726	22.19	23.12	22.19	22.65	869100	22.65	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210726	15.72	15.9	15.68	15.89	116795	15.3152	up	up	correct
CIDM.US	Cinedigm Corp	20210726	1.4	1.58	1.4	1.49	16881500	1.49	up	up	correct
CIGI.US	Colliers International Group Inc	20210726	118.15	118.68	117.7	118.68	27734	118.559	up	up	correct
CIH.US	China Index Holdings Limited	20210726	1.55	1.58	1.45	1.46	60300	1.46	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210726	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210726	115.26	117.19	115.26	116.77	452201	115.5122	up	up	correct
CIVB.US	Civista Bancshares Inc	20210726	22.64	23.41	22.64	23.35	52189	23.2208	up	up	correct
CIZN.US	Citizens Holding Company	20210726	17.8827	17.8827	17.8	17.8	2168	17.3307	down	down	correct
CJJD.US	China Jo	20210726	0.85	0.88	0.81	0.82	1725600	0.82	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20210726	2.72	2.75	2.64	2.67	629800	2.67	down	up	incorrect
CLAQU.US	CleanTech Acquisition Corp. Units	20210726	10.33	10.33	10.2	10.2	656000	10.2	down	down	correct
CLAR.US	Clarus Corporation	20210726	28.4	28.63	28.1	28.57	120750	28.521	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20210726	9.97	9.97	9.94	9.94	202800	9.94	down	down	correct
CLBK.US	Columbia Financial Inc	20210726	17.58	17.76	17.58	17.68	79800	17.68	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210726	1.4	1.4	1.36	1.4	410900	1.4
CLBT.US	Cellebrite DI	20210726	9.93	9.95	9.92	9.94	622500	9.94	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210726	42.93	44.33	41.74	43.38	409900	43.38	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210726	1.75	2.12	1.58	2.05	760900	2.05	up	up	correct
CLFD.US	Clearfield Inc	20210726	43.53	45.36	40.72	41.16	279800	41.16	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210726	17.6	18.2	17.6	17.94	15600	17.94	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20210726	4.31	4.32	4.05	4.06	50700	4.06	down	up	incorrect
CLLS.US	Cellectis S.A	20210726	13.86	13.87	12.81	13.17	276300	13.17	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210726	6.96	6.96	6.69	6.89	97600	6.89	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210726	7.49	8.11	7.44	7.76	6402400	7.76	up	up	correct
CLNN.US	Clene Inc	20210726	8	8.2	7.75	7.77	370600	7.77	down	up	incorrect
CLNNW.US	Clene Inc	20210726	1.12	1.21	1.1	1.17	4826	1.17	up	down	incorrect
CLOEU.US	Clover Leaf Capital Corp. Unit	20210726	10.3	10.44	10.099	10.19	317200	10.19	down	down	correct
CLOV.US	Clover Health Investments Corp	20210726	8.0434	8.52	7.9215	8.2	19174080	8.2	up	down	incorrect
CLPS.US	CLPS Incorporation	20210726	3.84	4.06	3.82	3.96	244800	3.96	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20210726	20.06	21.26	19.68	20.45	585000	20.45	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20210726	1.14	1.14	1.09	1.09	605100	1.09	down	down	correct
CLRM.US	Clarim Acquisition Corp	20210726	9.65	9.68	9.6	9.64	23100	9.64	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20210726	9.92	9.97	9.91	9.97	292300	9.97	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210726	0.92	0.92	0.9	0.9	11061	0.9	down	down	correct
CLRO.US	ClearOne Inc	20210726	2.73	2.74	2.65	2.69	44000	2.69	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20210726	5.13	5.25	4.92	5	484700	5	down	down	correct
CLSK.US	CleanSpark Inc	20210726	14.46	15.04	13.92	14.32	2111900	14.32	down	down	correct
CLSN.US	Celsion Corporation	20210726	1.05	1.09	1.04	1.07	589500	1.07	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210726	9.3	9.8	9.17	9.58	104600	9.58	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210726	1.76	1.938	1.71	1.85	214300	1.85	up	up	correct
CLVS.US	Clovis Oncology Inc	20210726	4.88	4.94	4.75	4.76	3091900	4.76	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20210726	3.74	3.86	3.62	3.69	46900	3.69	down	down	correct
CLXT.US	Calyxt Inc	20210726	3.73	3.87	3.56	3.56	116300	3.56	down	down	correct
CMAX.US	CareMax Inc	20210726	10.97	11.385	10.376	10.5	351100	10.5	down	down	correct
CMAXW.US	CareMax Inc	20210726	3.4	3.4	3.3497	3.35	885	3.35	down	down	correct
CMBM.US	Cambium Networks Corporation	20210726	41.67	42.82	40.1	40.66	176900	40.66	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20210726	44.825	45.57	44.66	45.34	155779	45.2247	up	up	correct
CMCSA.US	Comcast Corporation	20210726	58.21	58.77	58	58.7	11595420	58.4415	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20210726	8.16	8.24	8.08	8.22	34707	8.0458	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20210726	26.65	26.75	26.65	26.75	1537	25.2777	up	up	correct
CME.US	CME Group Inc	20210726	211.41	212.05	209.59	210.43	827843	205.6783	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210726	14.99	15.07	14.84	14.94	176500	14.94	down	down	correct
CMII.US	CM Life Sciences II Inc	20210726	11.4	11.445	11.25	11.26	3600	11.26	down	down	correct
CMLS.US	Cumulus Media Inc	20210726	12.73	13.19	12.47	12.55	29400	12.55	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210726	10.18	10.228	10.083	10.14	3300	10.14	down	down	correct
CMLTU.US	CM Life Sciences III Inc	20210726	10.596	10.85	10.596	10.72	4100	10.72	up	up	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210726	2.73	2.73	2.72	2.73	607	2.73
CMMB.US	Chemomab Therapeutics Ltd	20210726	17.86	18.49	17.02	17.23	360200	17.23	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210726	5.35	5.42	5.2	5.32	10600	5.32	down	down	correct
CMPR.US	Cimpress plc	20210726	119.47	120.3	116.43	117.58	63400	117.58	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20210726	36.59	37.4802	35.62	36.2	263182	36.2	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20210726	4.975	4.975	4.9	4.9	2546	4.9	down	down	correct
CMRX.US	Chimerix Inc	20210726	7.23	7.39	7.08	7.13	284700	7.13	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20210726	23.51	25.58	23.51	25.45	312377	25.3383	up	up	correct
CNBKA.US	Century Bancorp Inc	20210726	114.28	114.3	114.12	114.2	4579	113.8422	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20210726	3.428	3.55	3.37	3.42	114500	3.42	down	down	correct
CNDT.US	Conduent Incorporated	20210726	6.77	6.84	6.67	6.81	556000	6.81	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20210726	1.55	1.75	1.53	1.69	1765000	1.69	up	up	correct
CNEY.US	CN Energy Group. Inc	20210726	6.16	6.371	5.9	6.065	17900	6.065	down	down	correct
CNFR.US	Conifer Holdings Inc	20210726	2.7	2.75	2.7	2.75	1700	2.75	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210726	24.65	24.65	24.65	24.65	312	23.8244
CNNB.US	Cincinnati Bancorp Inc	20210726	15.091	15.091	15.01	15.01	800	15.01	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20210726	25.08	25.48	24.99	25.16	48798	24.972	up	up	correct
CNRLX.US	CNRLX	20210726	11.65	11.65	11.65	11.65	0	11.65
CNROX.US	CNROX	20210726	10.85	10.85	10.85	10.85	0	10.5239
CNSL.US	Consolidated Communications Holdings Inc	20210726	8.81	8.96	8.81	8.95	214200	8.95	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210726	1.79	1.796	1.7	1.73	169200	1.73	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210726	21.4	21.919	20.87	21.04	391000	21.04	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210726	25.49	25.85	24.57	24.88	79196	24.88	down	down	correct
CNTG.US	Centogene N.V	20210726	11.31	11.75	11.2	11.51	44800	11.51	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20210726	198	198	174	189	14000	189	down	down	correct
CNTY.US	Century Casinos Inc	20210726	11.22	11.85	11.22	11.49	124600	11.49	up	up	correct
CNXC.US	Concentrix Corporation	20210726	161.57	161.65	159.2	160.53	132300	160.3122	down	down	correct
CNXN.US	PC Connection Inc	20210726	44.69	45.72	44.69	45.28	31168	44.3684	up	up	correct
COCP.US	Cocrystal Pharma Inc	20210726	1.13	1.16	1.1	1.1	1288300	1.1	down	down	correct
CODA.US	Coda Octopus Group Inc	20210726	8.95	9.36	8.95	9.01	30200	9.01	up	up	correct
CODX.US	Co	20210726	9.2	9.619	9	9.26	935800	9.26	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20210726	25.35	25.35	24.4	24.48	5407	23.9979	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20210726	6.48	6.555	6.19	6.24	108689	6.24	down	down	correct
COHR.US	Coherent Inc	20210726	259.65	259.65	253.82	254.22	103700	254.22	down	down	correct
COHU.US	Cohu Inc	20210726	37.43	38.11	36.55	37.17	409800	37.17	down	down	correct
COIN.US	Coinbase Global Inc	20210726	240.084	249.8	237.88	245.45	7615718	245.45	up	down	incorrect
COKE.US	Coca	20210726	417.44	419.94	415.29	415.89	22265	415.6287	down	down	correct
COLB.US	Columbia Banking System Inc	20210726	34.57	35.18	34.57	34.86	217019	34.3349	up	down	incorrect
COLI.US	Colicity Inc	20210726	9.71	9.772	9.7	9.7	6000	9.7	down	down	correct
COLIU.US	Colicity Inc	20210726	9.99	10.024	9.95	9.99	27500	9.99
COLIW.US	Colicity Inc	20210726	1.28	1.29	1.21	1.28	9091	1.28
COLL.US	Collegium Pharmaceutical Inc	20210726	25.22	25.22	24.46	24.61	289600	24.61	down	down	correct
COLM.US	Columbia Sportswear Company	20210726	99.32	99.975	98.16	99.47	197266	98.9756	up	up	correct
COMM.US	CommScope Holding Company Inc	20210726	20.49	20.66	20.2	20.64	908900	20.64	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20210726	1.88	1.96	1.88	1.93	114700	1.93	up	up	correct
COMSW.US	COMSovereign Holding Corp	20210726	0.91	0.99	0.91	0.91	7411	0.91
CONE.US	CyrusOne Inc	20210726	73.06	73.78	72.54	73.19	694662	72.7081	up	up	correct
CONN.US	Conn's Inc	20210726	23	24.07	22.99	23.82	203400	23.82	up	up	correct
CONX.US	CONX Corp	20210726	9.84	9.84	9.79	9.83	24900	9.83	down	down	correct
CONXU.US	CONX Corp	20210726	10.08	10.157	10.08	10.08	300	10.08
CONXW.US	CONX Corp	20210726	1.3192	1.3192	1.245	1.2733	57320	1.2733	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20210726	10.086	10.086	10.08	10.08	8200	10.08	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20210726	1.16	1.165	1.14	1.14	251500	1.14	down	down	correct
COOP.US	Mr. Cooper Group Inc	20210726	34.67	35.67	34.29	34.86	387120	34.86	up	up	correct
CORE.US	Core	20210726	43.01	43.13	42.47	42.71	287785	42.5818	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210726	20.39	20.39	20.02	20.14	284400	20.14	down	down	correct
COST.US	Costco Wholesale Corporation	20210726	423.4	424.4999	420.3477	423.23	1220157	421.7558	down	down	correct
COUP.US	Coupa Software Incorporated	20210726	224.97	227.985	221.5	225.33	604400	225.33	up	up	correct
COVA.US	COVA Acquisition Corp	20210726	9.67	9.68	9.65	9.65	5700	9.65	down	down	correct
COVAU.US	COVA Acquisition Corp	20210726	10.08	10.1	10.08	10.1	5100	10.1	up	up	correct
COVAW.US	COVA Acquisition Corp	20210726	0.88	0.88	0.8502	0.8502	41223	0.8502	down	down	correct
COWN.US	Cowen Inc	20210726	38.92	39.48	38.31	39.06	294988	38.8462	up	up	correct
COWNL.US	Cowen Group Inc	20210726	28.45	28.46	28.4204	28.4204	1420	27.4208	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20210726	9.65	9.672	9.65	9.66	10100	9.66	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20210726	10.04	10.07	10.02	10.02	3700	10.02	down	down	correct
CPARW.US	Catalyst Partners Acquisition Corp	20210726	1.81	2.35	1.73	1.81	22000	1.81
CPHC.US	Canterbury Park Holding Corporation	20210726	15.1	15.1	15.1	15.1	200	15.1
CPIX.US	Cumberland Pharmaceuticals Inc	20210726	3.34	3.39	3.28	3.28	16900	3.28	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20210726	11.65	12	11.65	11.95	89830	11.763	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20210726	5.8	6.1714	5.05	5.32	1621422	5.32	down	down	correct
CPRDX.US	CPRDX	20210726	10.85	10.85	10.85	10.85	0	10.6283
CPREX.US	CPREX	20210726	10.86	10.86	10.86	10.86	0	10.6293
CPRSX.US	CPRSX	20210726	10.86	10.86	10.86	10.86	0	10.667
CPRT.US	Copart Inc	20210726	146.21	146.64	144.83	145.95	864800	145.95	down	down	correct
CPRTX.US	CPRTX	20210726	10.85	10.85	10.85	10.85	0	10.6541
CPRX.US	Catalyst Pharmaceuticals Inc	20210726	5.55	5.6	5.48	5.54	546800	5.54	down	down	correct
CPSH.US	CPS Technologies Corporation	20210726	6.9	7.23	6.73	6.78	318300	6.78	down	up	incorrect
CPSI.US	Computer Programs and Systems Inc	20210726	31.06	31.73	31.06	31.4	34600	31.4	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210726	4.88	5.29	4.85	5.1	83100	5.1	up	up	correct
CPTAG.US	Capitala Finance Corp	20210726	25.5376	25.5376	25.32	25.33	1172	24.6262	down	up	incorrect
CPTAL.US	Capitala Finance Corp	20210726	25.23	25.42	25.2204	25.299	2461	24.5605	up	up	correct
CPUH.US	UN	20210726	10.03	10.068	10.02	10.06	829357	10.06	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210726	20.05	20.11	19.86	19.94	56400	19.1262	down	up	incorrect
CRAI.US	CRA International Inc	20210726	85.75	86.755	85.64	85.84	14839	85.3287	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210726	1.412	1.46	1.36	1.39	934200	1.39	down	down	correct
CRBU.US	Caribou Biosciences Inc	20210726	18	18.78	16.75	16.75	1791824	16.75	down	down	correct
CRCT.US	Cricut Inc	20210726	38.022	38.39	36.62	37	367600	37	down	down	correct
CRDF.US	Cardiff Oncology Inc	20210726	5.36	5.46	5.09	5.15	583100	5.15	down	down	correct
CRDFX.US	CRDFX	20210726	24.55	24.55	24.55	24.55	0	24.55
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210726	24.55	24.55	24.55	24.55	0	24.1502
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210726	2.7	2.77	2.69	2.72	39416	2.72	up	up	correct
CRDLX.US	CRDLX	20210726	24.54	24.54	24.54	24.54	0	24.54
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210726	24.55	24.55	24.55	24.55	0	24.55
CREDX.US	CREDX	20210726	10.46	10.46	10.46	10.46	0	10.1489
CREG.US	China Recycling Energy Corporation	20210726	7.56	7.87	7.12	7.12	72100	7.12	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20210726	0.355	0.4649	0.3402	0.4499	182951	0.4499	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210726	6.29	6.55	6.29	6.4	94600	6.4	up	up	correct
CREX.US	Creative Realities Inc	20210726	1.68	1.69	1.61	1.63	57200	1.63	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20210726	0.255	0.255	0.255	0.255	1380	0.255
CRIS.US	Curis Inc	20210726	7.52	7.52	7.28	7.46	864500	7.46	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20210726	3.98	3.98	3.8	3.81	17000	3.81	down	down	correct
CRMD.US	CorMedix Inc	20210726	6.17	6.24	6.01	6.08	333800	6.08	down	down	correct
CRMT.US	America's Car	20210726	156.42	156.98	154.78	155.45	27800	155.45	down	down	correct
CRNC.US	Cerence Inc	20210726	107.99	109.5	106.54	107.96	218500	107.96	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20210726	3.52	3.68	3.52	3.61	576900	3.61	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20210726	20	20	18.27	18.39	91600	18.39	down	down	correct
CRON.US	Cronos Group Inc	20210726	7.1	7.38	7.05	7.29	1326600	7.29	up	up	correct
CROX.US	Crocs Inc	20210726	131.59	133.2	129.82	131.82	995300	131.82	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20210726	120.958	123.61	118.51	119.22	1057100	119.22	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20210726	29.618	30	29.38	29.75	1254000	29.75	up	up	correct
CRTD.US	Creatd Inc	20210726	3.33	3.38	3.05	3.15	1319200	3.15	down	up	incorrect
CRTDW.US	Creatd Inc	20210726	1.21	1.2801	1.2	1.28	1950	1.28	up	up	correct
CRTO.US	Criteo S.A	20210726	42.55	43.287	39.1	39.9	863800	39.9	down	down	correct
CRTX.US	Cortexyme Inc	20210726	64.53	64.981	58.76	59.54	207800	59.54	down	down	correct
CRUS.US	Cirrus Logic Inc	20210726	84.35	84.92	83.5	84.13	214900	84.13	down	down	correct
CRVL.US	CorVel Corporation	20210726	138.05	138.05	136.5	137.25	21100	137.25	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210726	2.25	2.25	2.12	2.16	178000	2.16	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20210726	267.56	268.31	261.43	264.83	1718200	264.83	down	down	correct
CRWS.US	Crown Crafts Inc	20210726	7.58	7.58	7.33	7.36	24003	6.859	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210726	0.671	0.6989	0.671	0.6989	22565	0.6989	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20210726	9.74	9.74	9.74	9.74	0	9.74
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210726	10.035	10.035	10.035	10.035	0	10.035
CSBR.US	Champions Oncology Inc	20210726	10.46	10.46	9.87	10.27	9229	10.27	down	down	correct
CSCO.US	Cisco Systems Inc	20210726	55.1315	55.65	55.1315	55.47	10097440	55.0978	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20210726	0.84	0.9	0.8	0.82	3182300	0.82	down	down	correct
CSGP.US	CoStar Group Inc	20210726	89.8	89.84	89.12	89.27	1264000	89.27	down	down	correct
CSGS.US	CSG Systems International Inc	20210726	45.45	45.64	45.32	45.51	68099	45.0567	up	up	correct
CSII.US	Cardiovascular Systems Inc	20210726	39.38	39.58	39.05	39.22	104100	39.22	down	down	correct
CSIQ.US	Canadian Solar Inc	20210726	38.55	39.33	37.58	38.06	821600	38.06	down	down	correct
CSPI.US	CSP Inc	20210726	10.44	10.65	10.32	10.32	900	10.32	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210726	18.34	18.42	18.21	18.26	137010	17.6744	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210726	37.13	39.14	33.93	34.9	110600	34.9	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210726	26.55	26.55	26.55	26.55	300	25.3644
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210726	27.45	27.6955	27.2501	27.475	5062	26.2876	up	up	correct
CSTE.US	Caesarstone Ltd	20210726	13.15	13.29	12.96	12.98	47179	12.8748	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20210726	68.95	68.95	66.14	66.22	106700	66.22	down	up	incorrect
CSTR.US	Capstar Financial Holdings Inc	20210726	20.74	20.98	20.685	20.97	46432	20.8546	up	up	correct
CSWC.US	Capital Southwest Corporation	20210726	25.35	25.5999	25.1144	25.39	56551	23.9785	up	up	correct
CSWI.US	CSW Industrials Inc	20210726	116.71	116.71	114.6675	115.33	14452	115.0514	down	down	correct
CSX.US	CSX Corporation	20210726	32.795	32.99	32.51	32.89	10950026	32.7122	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210726	9.68	9.7	9.67	9.67	11000	9.67	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210726	10	10	9.97	9.97	1600	9.97	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20210726	0.94	0.95	0.9	0.95	3700	0.95	up	down	incorrect
CTAS.US	Cintas Corporation	20210726	393.68	395.775	386.53	388.8	429223	387.0041	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210726	39.31	40.27	39.31	39.94	42245	39.1829	up	up	correct
CTG.US	Computer Task Group Incorporated	20210726	9.21	9.34	9.16	9.25	7300	9.25	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210726	2.59	2.7	2.58	2.63	58900	2.63	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210726	2.29	2.47	2.23	2.35	456000	2.35	up	up	correct
CTIC.US	CTI BioPharma Corp	20210726	2.4	2.51	2.37	2.43	457200	2.43	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20210726	19	20.24	17.693	17.93	352300	17.93	down	down	correct
CTLP.US	Cantaloupe Inc	20210726	10.22	10.29	10.02	10.15	75592	10.15	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20210726	5.57	5.59	5.42	5.46	452500	5.46	down	down	correct
CTRE.US	CareTrust REIT Inc	20210726	24.36	24.55	23.99	24.1	437046	23.5147	down	down	correct
CTRM.US	Castor Maritime Inc	20210726	1.98	2.1118	1.97	2.02	1705692	2.02	up	up	correct
CTRN.US	Citi Trends Inc	20210726	82.4	85.44	81.87	83.35	126200	83.35	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210726	69.17	69.76	68.93	69.43	2935251	69.0076	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20210726	7.4	7.605	7.37	7.4	197700	7.4
CTXR.US	Citius Pharmaceuticals Inc	20210726	1.88	2	1.86	1.91	2443200	1.91	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210726	0.86	0.86	0.8501	0.86	2135	0.86
CTXS.US	Citrix Systems Inc	20210726	114.87	115.18	114	114.77	528458	113.8376	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210726	6.2764	6.3177	6.2764	6.2939	12970	5.5727	up	up	correct
CUE.US	Cue Biopharma Inc	20210726	10.45	10.58	10.29	10.46	136900	10.46	up	up	correct
CUEN.US	Cuentas Inc	20210726	3.67	3.72	3.35	3.355	528000	3.355	down	down	correct
CUENW.US	Cuentas Inc	20210726	1.29	1.3099	1.24	1.24	2637	1.24	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210726	11.55	11.55	11.5	11.5	42900	11.5	down	down	correct
CURI.US	CuriosityStream Inc	20210726	11.11	11.32	10.68	10.99	373700	10.99	down	down	correct
CURIW.US	CuriosityStream Inc	20210726	3.1918	3.1918	3.1918	3.1918	32	3.1918
CUTR.US	Cutera Inc	20210726	47.93	50.5	47.7	48.85	143900	48.85	up	up	correct
CVAC.US	CureVac N.V	20210726	53.1	54.935	52.875	54.2	342600	54.2	up	up	correct
CVBF.US	CVB Financial Corp	20210726	19.32	19.73	19.28	19.36	302936	19.0297	up	up	correct
CVCO.US	Cavco Industries Inc	20210726	219.26	230.34	219.26	228.41	52600	228.41	up	up	correct
CVCY.US	Central Valley Community Bancorp	20210726	21.71	22.39	21.71	21.97	127216	21.7312	up	up	correct
CVET.US	Covetrus Inc	20210726	25.33	25.38	24.71	25.02	249800	25.02	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20210726	9.28	9.39	9.11	9.33	103600	9.33	up	up	correct
CVGW.US	Calavo Growers Inc	20210726	56.76	57.75	56.66	56.69	60711	55.1363	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20210726	20.34	20.45	19.54	20	78000	20	down	up	incorrect
CVLT.US	Commvault Systems Inc	20210726	82.32	83.41	82.21	82.68	459700	82.68	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210726	21.69	22.16	21.65	21.96	16565	21.8136	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20210726	20.4	20.4	19.41	19.93	150700	19.93	down	down	correct
CVV.US	CVD Equipment Corporation	20210726	4.11	4.16	4.02	4.02	8700	4.02	down	down	correct
CWBC.US	Community West Bancshares	20210726	13.1	13.23	12.91	12.92	2419	12.7859	down	down	correct
CWBR.US	CohBar Inc	20210726	1.12	1.18	1.12	1.13	122100	1.13	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20210726	12.37	12.65	12.33	12.6	81308	12.507	up	up	correct
CWST.US	Casella Waste Systems Inc	20210726	65.56	66.98	64.72	65.93	141100	65.93	up	up	correct
CXDC.US	China XD Plastics Company Limited	20210726	0.47	0.49	0.46	0.46	197300	0.46	down	down	correct
CXDO.US	Crexendo Inc	20210726	6.14	6.476	6.13	6.411	12000	6.411	up	up	correct
CYAD.US	Celyad Oncology SA	20210726	4.57	4.648	4.4	4.58	33300	4.58	up	up	correct
CYAN.US	Cyanotech Corporation	20210726	3.127	3.2	3.05	3.09	24911	3.09	down	down	correct
CYBE.US	CyberOptics Corporation	20210726	40.1	40.33	39.79	40.24	50200	40.24	up	up	correct
CYBR.US	CyberArk Software Ltd	20210726	146.28	147.35	144.66	145.86	316100	145.86	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210726	5.49	5.52	5.28	5.31	37400	5.31	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210726	4.15	4.15	3.52	3.54	1832800	3.54	down	down	correct
CYPS.US	Cyclo3pss Corporation	20210726	0.005	0.005	0.005	0.005	0	0.005
CYRN.US	Cyren Ltd	20210726	0.62	0.62	0.57	0.57	724400	0.57	down	down	correct
CYRX.US	Cryoport Inc	20210726	59.75	59.97	57.85	58.25	169500	58.25	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210726	15.34	15.89	15.048	15.37	147000	15.37	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210726	8.88	9	8.22	8.31	61008	8.31	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20210726	4.4	4.4	4.22	4.22	1000	4.22	down	down	correct
CYTK.US	Cytokinetics Incorporated	20210726	29.15	29.4	27.93	28.2	1473200	28.2	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20210726	2.93	3.07	2.92	2.9484	143651	2.9484	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20210726	9.86	10	9.8565	9.9	372505	9.9	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20210726	2	2.05	1.93	2.035	54105	2.035	up	up	correct
CZNC.US	Citizens & Northern Corporation	20210726	24.95	25.18	24.95	25	14595	24.4537	up	up	correct
CZR.US	Caesars Entertainment Inc	20210726	90.63	93.29	89.47	93.25	1737100	93.25	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20210726	13.37	13.54	13.36	13.54	6100	13.54	up	up	correct
DADA.US	Dada Nexus Limited	20210726	22.03	22.39	20.51	20.99	2364800	20.99	down	down	correct
DAKT.US	Daktronics Inc	20210726	6.06	6.26	6.06	6.19	88400	6.19	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210726	6.48	6.68	6.44	6.455	10704	6.2703	down	down	correct
DARE.US	Daré Bioscience Inc	20210726	1.48	1.505	1.46	1.49	2144200	1.49	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210726	22.34	23.21	21.8701	22.88	52969	22.88	up	down	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20210726	10.06	10.12	10.06	10.12	94800	10.12	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210726	10.9	10.9	10.9	10.9	1000	10.9
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210726	1.7	1.76	1.66	1.66	17290	1.66	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20210726	5.11	5.77	5.11	5.19	1910200	5.19	up	down	incorrect
DBGIW.US	Digital Brands Group Inc	20210726	1.69	1.7	1.55	1.56	17546	1.56	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20210726	7	7.1	6.885	7	19100	7
DBVT.US	DBV Technologies S.A	20210726	5.31	5.36	5.3	5.3	21300	5.3	down	up	incorrect
DBX.US	Dropbox Inc	20210726	30.96	30.96	30.69	30.84	3792400	30.84	down	down	correct
DCBO.US	Docebo Inc	20210726	65.5	66.12	63.59	64.32	78100	64.32	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20210726	31.5	32.25	31.495	32.19	114288	31.9694	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20210726	26.32	26.42	25.994	26.32	2900	25.637
DCPH.US	Deciphera Pharmaceuticals Inc	20210726	33.06	33.26	31.76	31.92	233600	31.92	down	down	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210726	9.96	9.98	9.95	9.975	318400	9.975	up	down	incorrect
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210726	10.66	10.74	10.62	10.65	2800	10.65	down	up	incorrect
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210726	2	2	1.92	1.93	96462	1.93	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210726	9.85	9.87	9.85	9.86	24584	9.86	up	down	incorrect
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210726	10.17	10.3	10.17	10.28	24600	10.28	up	down	incorrect
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210726	1.3	1.33	1.29	1.29	130152	1.29	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210726	44.64	45.39	44	44.65	365703	44.65	up	up	correct
DCTH.US	Delcath Systems Inc	20210726	9.4	9.59	9.07	9.15	18715	9.15	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20210726	9.99	9.9999	9.91	9.91	2811	9.91	down	down	correct
DDOG.US	Datadog Inc	20210726	110.65	110.783	108.3	109.79	1343200	109.79	down	up	incorrect
DENN.US	Denny's Corporation	20210726	14.76	15.3	14.74	15.26	363000	15.26	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210726	0.55	0.56	0.54	0.54	982600	0.54	down	down	correct
DFH.US	Dream Finders Homes Inc	20210726	21.54	21.65	20.32	20.43	67300	20.43	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210726	9.89	9.98	9.89	9.98	800	9.98	up	down	incorrect
DFPHU.US	DFP Healthcare Acquisitions Corp	20210726	10.09	10.21	10.09	10.2	5478	10.2	up	up	correct
DFPHW.US	DFP Healthcare Acquisitions Corp	20210726	1.49	1.5	1.41	1.5	1414	1.5	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210726	1.55	1.84	1.51	1.79	935857	1.79	up	up	correct
DGICA.US	Donegal Group Inc	20210726	15.25	15.51	15.25	15.33	22771	15.0003	up	up	correct
DGICB.US	Donegal Group Inc	20210726	15.5	15.5	15.5	15.5	339	15.358
DGII.US	Digi International Inc	20210726	19.96	20.23	19.86	20.12	69800	20.12	up	up	correct
DGLY.US	Digital Ally Inc	20210726	1.56	1.59	1.55	1.57	532100	1.57	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210726	10	10.01	9.93	9.97	1025000	9.97	down	up	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210726	9.91	9.91	9.9	9.9	1800	9.9	down	down	correct
DHBC.US	DHB Capital Corp	20210726	9.66	9.66	9.66	9.66	0	9.66
DHBCU.US	DHB Capital Corp	20210726	9.95	9.95	9.95	9.95	4900	9.95
DHC.US	Diversified Healthcare Trust	20210726	3.97	4.02	3.91	4.01	943077	4.01	up	up	correct
DHCA.US	DHC Acquisition Corp	20210726	9.71	9.72	9.71	9.72	5300	9.72	up	down	incorrect
DHCAU.US	DHC Acquisition Corp	20210726	10.07	10.07	10.05	10.06	12700	10.06	down	up	incorrect
DHCAW.US	DHC Acquisition Corp	20210726	1.21	1.21	1.19	1.19	1175	1.19	down	up	incorrect
DHCNI.US	DHCNI	20210726	24.04	24.26	24.03	24.19	12700	23.8417	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20210726	25.15	25.22	25.0976	25.1705	5909	25.1705	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210726	9.69	9.69	9.65	9.65	1300	9.65	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20210726	9.99	10	9.99	9.99	2300	9.99
DHHCW.US	DiamondHead Holdings Corp	20210726	1.09	1.16	1.05	1.16	2875	1.16	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210726	164.42	167.775	164.42	167.5	9349	166.5864	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20210726	22.11	23.117	21.86	21.91	31600	21.91	down	down	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20210726	10.15	10.15	10.15	10.15	0	10.15
DIOD.US	Diodes Incorporated	20210726	77.29	78	76.91	77.75	132600	77.75	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20210726	9.84	9.94	9.675	9.7	6000	9.7	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20210726	9.99	9.99	9.99	9.99	0	9.99
DISAW.US	Disruptive Acquisition Corporation I	20210726	1.0508	1.0508	1.0508	1.0508	28	1.0508
DISCA.US	Discovery Inc	20210726	28.43	31.4	28.35	29.34	16584180	29.34	up	up	correct
DISCB.US	Discovery Inc	20210726	53.69	53.69	53.69	53.69	600	53.69
DISCK.US	Discovery Inc	20210726	26.79	30.47	26.79	27.87	11817180	27.87	up	up	correct
DISH.US	DISH Network Corporation	20210726	41.94	43.41	41.9	42.7	2362800	42.7	up	up	correct
DJCO.US	Daily Journal Corporation	20210726	340	340	340	340	0	340
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20210726	9.9	9.9	9.9	9.9	7400	9.9
DKDCU.US	Data Knights Acquisition Corp	20210726	10.45	10.55	10.45	10.53	3100	10.53	up	up	correct
DKDCW.US	Data Knights Acquisition Corp. Warrant	20210726	0.58	0.5999	0.5522	0.5999	39051	0.5999	up	up	correct
DKNG.US	DraftKings Inc	20210726	49.18	49.86	48.229	49.22	6437000	49.22	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210726	9.6689	9.6689	9.66	9.66	12938	9.66	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210726	10.07	10.12	10.07	10.12	1800	10.12	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20210726	0.9001	0.91	0.9	0.91	16354	0.91	up	up	correct
DLHC.US	DLH Holdings Corp	20210726	10.77	10.87	10.3	10.38	17000	10.38	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20210726	52.3	54.63	51.77	52.48	649600	52.48	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20210726	8.11	8.79	7.91	8.37	852800	8.37	up	up	correct
DLTH.US	Duluth Holdings Inc	20210726	16.95	17.49	16.38	16.83	204900	16.83	down	down	correct
DLTR.US	Dollar Tree Inc	20210726	100.09	100.82	99.72	100.59	1360300	100.59	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20210726	3.68	3.7	3.3	3.32	322800	3.32	down	down	correct
DMLP.US	Dorchester Minerals L.P	20210726	17.12	17.6	17	17.42	107819	16.52	up	down	incorrect
DMRC.US	Digimarc Corporation	20210726	27.43	27.51	26.55	27.05	57200	27.05	down	down	correct
DMTK.US	DermTech Inc	20210726	35.51	36.3	33.17	33.33	555400	33.33	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20210726	9.93	9.93	9.84	9.88	222600	9.88	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20210726	9.95	9.95	9.85	9.9	53200	9.9	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20210726	9.93	9.93	9.84	9.86	52800	9.86	down	up	incorrect
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20210726	9.9	9.9	9.84	9.85	109993	9.85	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20210726	16.74	17.544	16.6	17.07	28200	17.07	up	up	correct
DNLI.US	Denali Therapeutics Inc	20210726	51.48	57.48	47.02	54.14	3234100	54.14	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20210726	16.73	17.97	16.685	17.17	3109600	17.1236	up	up	correct
DOCU.US	DocuSign Inc	20210726	305.38	308.29	302.5	305.77	1391700	305.77	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210726	1.75	1.77	1.7	1.72	141800	1.72	down	down	correct
DOMO.US	Domo Inc	20210726	90	90.69	88.345	90.35	198600	90.35	up	up	correct
DOOO.US	BRP Inc	20210726	81.49	82.89	80.52	82.8	52324	82.7111	up	up	correct
DORM.US	Dorman Products Inc	20210726	104.46	105	100.11	102.62	79000	102.62	down	down	correct
DOX.US	Amdocs Limited	20210726	78	78.38	77.82	77.97	265457	77.2317	down	down	correct
DOYU.US	DouYu International Holdings Limited	20210726	3.834	4.39	3.81	4.04	8015400	4.04	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210726	6.75	6.9	6	6.345	182048	6.345	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20210726	9.97	9.97	9.96	9.97	101200	9.97
DRIO.US	DarioHealth Corp	20210726	15.49	15.65	14.79	15.03	129700	15.03	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210726	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210726	37.64	38.7	36.85	36.97	294000	36.97	down	up	incorrect
DRRX.US	DURECT Corporation	20210726	1.49	1.5	1.38	1.38	364600	1.38	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210726	4.16	4.37	4.13	4.17	44200	4.17	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20210726	30.87	31.15	30.51	30.97	272982	30.97	up	down	incorrect
DSAC.US	Duddell Street Acquisition Corp	20210726	9.68	9.72	9.66	9.66	49700	9.66	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20210726	10.1	10.1	10.1	10.1	200	10.1
DSACW.US	Duddell Street Acquisition Corp	20210726	0.9	0.952	0.9	0.94	5517	0.94	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210726	16.05	16.425	16.04	16.38	192000	16.38	up	up	correct
DSGN.US	Design Therapeutics Inc	20210726	18.42	18.49	16.83	16.95	48700	16.95	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20210726	71.33	71.33	70.35	70.9	37400	70.9	down	down	correct
DSKE.US	Daseke Inc	20210726	6.81	6.91	6.73	6.88	204300	6.88	up	down	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210726	0.1005	0.101	0.0811	0.0854	142080	0.0854	down	up	incorrect
DSP.US	Viant Technology Inc	20210726	17.44	17.44	15.25	15.4	482701	15.4	down	down	correct
DSPG.US	DSP Group Inc	20210726	14.7	15.47	14.58	15.06	277400	15.06	up	up	correct
DSWL.US	Deswell Industries Inc	20210726	4.51	4.6636	4.51	4.6	19311	4.4864	up	up	correct
DTEA.US	DAVIDsTEA Inc	20210726	3.71	3.84	3.639	3.69	85300	3.69	down	down	correct
DTIL.US	Precision BioSciences Inc	20210726	10.27	10.405	10.01	10.09	330100	10.09	down	up	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20210726	9.73	9.73	9.73	9.73	3200	9.73
DTOCU.US	Digital Transformation Opportunities Corp	20210726	9.98	9.99	9.98	9.98	3500	9.98
DTOCW.US	Digital Transformation Opportunities Corp	20210726	0.93	0.93	0.91	0.91	3132	0.91	down	down	correct
DTSS.US	Datasea Inc	20210726	2.44	2.63	2.35	2.61	538700	2.61	up	down	incorrect
DTST.US	Data Storage Corporation	20210726	4.08	4.34	3.86	3.93	489700	3.93	down	down	correct
DTSTW.US	Data Storage Corporation	20210726	1.47	1.47	1.22	1.28	6229	1.28	down	down	correct
DUNE.US	Dune Acquisition Corporation	20210726	9.77	9.79	9.75	9.79	46600	9.79	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210726	10.15	10.15	10.095	10.122	18100	10.122	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20210726	0.79	0.84	0.75	0.78	26979	0.78	down	down	correct
DUO.US	Fangdd Network Group Ltd	20210726	2.08	2.08	1.8	1.9	578800	1.9	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210726	7.994	8.05	7.9	7.99	3800	7.99	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20210726	9.45	9.54	9.27	9.28	933600	9.28	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20210726	3.15	3.39	3.15	3.39	4800	3.39	up	up	correct
DWSN.US	Dawson Geophysical Company	20210726	2.8	2.98	2.8	2.94	144600	2.94	up	down	incorrect
DXCM.US	DexCom Inc	20210726	458.79	458.79	450.74	452.58	386700	452.58	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210726	4.74	4.89	4.65	4.89	261100	4.89	up	up	correct
DXPE.US	DXP Enterprises Inc	20210726	32.43	33.4	32.37	32.81	47200	32.81	up	down	incorrect
DXYN.US	The Dixie Group Inc	20210726	2.86	2.95	2.85	2.87	37200	2.87	up	up	correct
DYAI.US	Dyadic International Inc	20210726	3.57	3.65	3.43	3.44	103900	3.44	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210726	19.5	20.07	18.6	19.48	357706	19.48	down	down	correct
DYNS.US	Dynamics Special Purpose Corp	20210726	9.88	9.88	9.83	9.84	6600	9.84	down	down	correct
DYNT.US	Dynatronics Corporation	20210726	1.55	1.79	1.21	1.45	28720900	1.45	down	down	correct
DZSI.US	DZS Inc	20210726	19.37	19.37	18.52	19.08	56100	19.08	down	down	correct
EA.US	Electronic Arts Inc	20210726	145.12	146.005	143.8	145.25	1307051	144.8824	up	up	correct
EACPU.US	Edify Acquisition Corp	20210726	10.02	10.02	10.02	10.02	3000	10.02
EAR.US	Eargo Inc	20210726	34.2	35.16	33.83	34.89	372400	34.89	up	down	incorrect
EAST.US	Eastside Distilling Inc	20210726	4.41	4.651	3.7	3.71	499100	3.71	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20210726	9.62	9.65	9.62	9.62	1300	9.62
EBACU.US	European Biotech Acquisition Corp	20210726	9.95	9.95	9.95	9.95	0	9.95
EBAY.US	eBay Inc	20210726	72.89	73.9715	72.89	73.26	7653900	72.9035	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210726	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210726	18.45	18.69	18.33	18.42	237500	18.2696	down	up	incorrect
EBET.US	Esports Technologies Inc	20210726	21.24	21.99	21.2	21.8	37200	21.8	up	down	incorrect
EBIX.US	Ebix Inc	20210726	29.53	30.65	29.53	30.43	88402	30.2795	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210726	22.26	22.86	22.1073	22.78	14078	22.5264	up	up	correct
EBON.US	Ebang International Holdings Inc	20210726	2.32	2.53	2.24	2.49	7637800	2.49	up	down	incorrect
EBSB.US	Meridian Bancorp Inc	20210726	18.96	19.31	18.96	19.1	142334	19.0026	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210726	32.59	32.73	32.31	32.54	4082	32.2211	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210726	28.52	28.57	27.64	27.69	156400	27.69	down	down	correct
ECOL.US	US Ecology Inc	20210726	37.02	37.35	36.88	37.09	74400	37.09	up	up	correct
ECOR.US	electroCore Inc	20210726	1	1.01	0.92	0.93	2368700	0.93	down	down	correct
ECPG.US	Encore Capital Group Inc	20210726	45.9	46.57	45.86	46.41	73700	46.41	up	up	correct
EDAP.US	EDAP TMS S.A	20210726	5.92	6.22	5.76	5.87	34200	5.87	down	down	correct
EDIT.US	Editas Medicine Inc	20210726	40.64	41.95	39.5	39.85	1018100	39.85	down	down	correct
EDRY.US	EuroDry Ltd	20210726	22.49	23	21.76	21.93	23700	21.93	down	down	correct
EDSA.US	Edesa Biotech Inc	20210726	5.17	5.18	5.01	5.14	15100	5.14	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20210726	1.8	1.84	1.66	1.7	606700	1.7	down	down	correct
EDUC.US	Educational Development Corporation	20210726	11.64	11.95	11.26	11.42	17470	11.1853	down	down	correct
EEFT.US	Euronet Worldwide Inc	20210726	132.7	134.21	132.35	133.86	172200	133.86	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210726	3.89	4.03	3.74	3.74	162647	3.74	down	down	correct
EFOI.US	Energy Focus Inc	20210726	3.63	3.695	3.55	3.58	56861	3.58	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20210726	42.66	43.19	42.4	42.82	106114	42.4551	up	up	correct
EFTR.US	Effector Therapeutics Inc	20210726	9.9	9.9	9.88	9.88	603	9.88	down	down	correct
EGAN.US	eGain Corporation	20210726	11.49	11.65	11.3	11.62	154000	11.62	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210726	54.1	55.42	54.1	54.63	74950	54.2513	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20210726	41.65	44.3499	41.65	41.99	138551	39.8889	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210726	5.31	5.31	4.8	4.93	607466	4.93	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210726	47.85	48.115	47.02	47.54	63500	47.54	down	down	correct
EH.US	EHang Holdings Limited	20210726	25.3	28.19	25.152	25.77	2389100	25.77	up	up	correct
EHTH.US	eHealth Inc	20210726	58.83	59.5	55.37	55.46	452200	55.46	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210726	8.15	8.39	7.86	7.9	593800	7.9	down	down	correct
EIOAX.US	EIOAX	20210726	9.82	9.82	9.82	9.82	0	9.7085
EIOMX.US	EIOMX	20210726	9.71	9.71	9.71	9.71	0	9.5674
EJFA.US	EJF Acquisition Corp	20210726	9.66	9.66	9.66	9.66	0	9.66
EJFAU.US	EJF Acquisition Corp	20210726	9.955	9.99	9.93	9.98	6500	9.98	up	up	correct
EJFAW.US	EJF Acquisition Corp	20210726	0.93	0.93	0.93	0.93	276	0.93
EJH.US	E	20210726	20	20.37	19.06	19.44	15786	19.44	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20210726	4.75	4.93	4.7	4.85	88000	4.85	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210726	6.71	6.75	6.17	6.26	45800	6.26	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20210726	8.81	8.82	8.17	8.4	78800	8.4	down	down	correct
ELMS.US	Forum Merger III Corp	20210726	9.06	9.21	8.78	8.81	397600	8.81	down	up	incorrect
ELMSW.US	Electric Last Mile Solutions Inc	20210726	1.945	1.945	1.85	1.87	14742	1.87	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210726	1.35	1.4	1.3299	1.35	671187	1.35
ELSE.US	Electro	20210726	4.8	4.87	4.72	4.8	53300	4.8
ELTK.US	Eltek Ltd	20210726	6.74	6.79	6.52	6.71	16300	6.71	down	down	correct
ELYS.US	Elys Game Technology Corp	20210726	4.06	4.22	3.98	4.09	333300	4.09	up	up	correct
EM.US	Smart Share Global Limited	20210726	5	5	4.685	4.82	63871	4.82	down	down	correct
EMCF.US	Emclaire Financial Corp	20210726	28.06	29.33	28.06	29.32	1086	28.7095	up	down	incorrect
EMKR.US	EMCORE Corporation	20210726	8.64	8.85	8.56	8.6	237100	8.6	down	down	correct
EML.US	The Eastern Company	20210726	29.25	29.35	28.87	29.03	9039	28.7957	down	down	correct
ENDP.US	Endo International plc	20210726	4.95	5.07	4.84	5.06	4490000	5.06	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210726	9.86	9.9	9.85	9.88	83700	9.88	up	up	correct
ENFAU.US	890 5th Avenue Partners Inc	20210726	10.34	10.35	10.3	10.35	47300	10.35	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210726	1.35	1.48	1.35	1.48	120019	1.48	up	up	correct
ENG.US	ENGlobal Corporation	20210726	2.46	2.58	2.42	2.52	561200	2.52	up	up	correct
ENJYW.US	Enjoy Technology Inc	20210726	1.11	1.11	1.11	1.11	0	1.11
ENLV.US	Enlivex Therapeutics Ltd	20210726	7.45	7.61	7.37	7.49	23800	7.49	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210726	9.85	9.85	9.81	9.81	22200	9.81	down	down	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210726	10.05	10.06	10.025	10.05	6300	10.05
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210726	1.05	1.1	1.05	1.1	661	1.1	up	up	correct
ENOB.US	Enochian Biosciences Inc	20210726	4.98	5.11	4.9	5.09	124200	5.09	up	up	correct
ENPH.US	Enphase Energy Inc	20210726	177.44	180.92	174.5	176.68	1246400	176.68	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210726	6.16	6.74	6.16	6.283	8100	6.283	up	up	correct
ENSG.US	The Ensign Group Inc	20210726	86.66	87.98	84.78	85.08	129443	84.9658	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20210726	42.21	42.3	41.02	41.3	136300	41.3	down	down	correct
ENTG.US	Entegris Inc	20210726	119.3	120.78	118.14	118.76	568108	118.6103	down	down	correct
ENTX.US	Entera Bio Ltd	20210726	5.29	5.4	5.11	5.19	85500	5.19	down	down	correct
ENVB.US	Enveric Biosciences Inc	20210726	1.96	1.97	1.9	1.91	374100	1.91	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20210726	10.16	10.17	10.14	10.15	2800	10.15	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210726	0.9022	0.999	0.9022	0.9201	2793	0.9201	up	up	correct
ENVX.US	Enovix Corporation	20210726	17.01	17.38	15.34	16.1	914400	16.1	down	down	correct
ENVXW.US	Enovix Corporation	20210726	7.3	7.5	6.2	7.12	31500	7.12	down	down	correct
EOLS.US	Evolus Inc	20210726	10.9	11.17	10.46	10.69	229200	10.69	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20210726	16.67	17.19	16.25	16.47	146400	16.47	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210726	7.52	7.64	7.051	7.3	8800	7.3	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20210726	39.76	40	39.12	39.79	448900	39.79	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210726	9.7	9.73	9.7	9.73	85287	9.73	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210726	10.07	10.14	10.06	10.13	80000	10.13	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210726	1.2	1.34	1.2	1.34	30065	1.34	up	up	correct
EPIX.US	ESSA Pharma Inc	20210726	24.8	25.23	23.52	23.63	190700	23.63	down	down	correct
EPSN.US	Epsilon Energy Ltd	20210726	5.11	5.13	5.03	5.03	40200	5.03	down	down	correct
EPZM.US	Epizyme Inc	20210726	6.94	7	6.62	6.63	1049500	6.63	down	down	correct
EQ.US	Equillium Inc	20210726	5.41	5.55	5.34	5.5	42300	5.5	up	up	correct
EQBK.US	Equity Bancshares Inc	20210726	29.96	30.72	29.96	30.44	15805	30.2976	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210726	831.99	835.02	823.85	829.51	393868	823.6436	down	down	correct
EQOS.US	Diginex Limited	20210726	5.38	5.92	5.2	5.6	1455700	5.6	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20210726	19.2	19.31	18.02	18.85	415600	18.85	down	down	correct
ERES.US	East Resources Acquisition Company	20210726	9.78	9.78	9.76	9.77	32500	9.77	down	down	correct
ERESU.US	East Resources Acquisition Company	20210726	10.25	10.25	10.175	10.175	700	10.175	down	down	correct
ERESW.US	East Resources Acquisition Company	20210726	0.88	0.9	0.861	0.889	51120	0.889	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210726	11.63	11.68	11.57	11.65	5207421	11.5282	up	up	correct
ERIE.US	Erie Indemnity Company	20210726	183.58	184.99	182.11	184.06	45862	183.0171	up	up	correct
ERII.US	Energy Recovery Inc	20210726	20.8	21.12	20.68	20.86	193600	20.86	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210726	4.47	4.725	4.45	4.5	15800	4.5	up	down	incorrect
ESBK.US	Elmira Savings Bank	20210726	14.2349	14.2349	14.2255	14.2255	368	13.9849	down	down	correct
ESCA.US	Escalade Incorporated	20210726	23.55	24.5	23.53	23.64	24941	23.295	up	up	correct
ESEA.US	Euroseas Ltd	20210726	18.35	19.37	18.05	18.64	45800	18.64	up	up	correct
ESGR.US	Enstar Group Limited	20210726	261.57	265.14	261.57	265.12	22400	265.12	up	down	incorrect
ESGRO.US	Enstar Group Limited	20210726	27.57	27.57	27.54	27.54	815	26.6677	down	down	correct
ESGRP.US	Enstar Group Limited	20210726	29.59	29.59	29.5	29.5896	10529	28.7194	down	down	correct
ESLT.US	Elbit Systems Ltd	20210726	126.02	127.21	126.02	126.94	56152	126.199	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20210726	15.59	15.98	15.17	15.41	541700	15.41	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20210726	23.76	23.88	23.5	23.88	23000	23.88	up	up	correct
ESSA.US	ESSA Bancorp Inc	20210726	16.402	16.49	16.34	16.41	3767	16.1779	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20210726	10.1	10.11	10.1	10.1	10500	10.1
ESSCR.US	East Stone Acquisition Corporation	20210726	0.4048	0.4049	0.35	0.3999	12109	0.3999	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20210726	10.75	10.75	10.75	10.75	0	10.75
ESSCW.US	East Stone Acquisition Corporation	20210726	0.21	0.225	0.2012	0.219	56230	0.219	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20210726	76.69	78	75.75	75.88	63200	75.88	down	down	correct
ESXB.US	Community Bankers Trust Corporation	20210726	10.51	10.79	10.51	10.71	336500	10.581	up	down	incorrect
ET.US	PE	20210726	25.3	25.43	25.25	25.34	65811	24.8663	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210726	9.75	9.77	9.74	9.74	248400	9.74	down	up	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210726	10.05	10.05	10.05	10.05	700	10.05
ETACW.US	E.Merge Technology Acquisition Corp	20210726	0.9855	1.0399	0.9761	1.015	152251	1.015	up	up	correct
ETNB.US	89bio Inc	20210726	17.19	17.31	16.42	16.87	46300	16.87	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210726	5.63	5.9	5.56	5.65	215500	5.65	up	up	correct
ETSY.US	Etsy Inc	20210726	207.47	209.25	205.5	206.05	1588600	206.05	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210726	2.54	2.54	2.38	2.39	180500	2.39	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210726	9.75	9.76	9.73	9.73	10180	9.73	down	down	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210726	10.1	10.1	10.1	10.1	1200	10.1
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210726	0.921	0.9601	0.92	0.96	1070	0.96	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210726	9.76	9.787	9.71	9.76	2900	9.76
EUSGU.US	European Sustainable Growth Acquisition Corp	20210726	10.335	10.335	10.2999	10.2999	5024	10.2999	down	down	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20210726	1.35	1.36	1.35	1.35	1033	1.35
EVBG.US	Everbridge Inc	20210726	141.5	141.63	138.29	140.7	229100	140.7	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20210726	17.51	17.75	17.3	17.51	743900	17.51
EVER.US	EverQuote Inc	20210726	29.8	30.945	29.8	30.31	114100	30.31	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210726	0.89	0.91	0.83	0.858	4964700	0.858	down	down	correct
EVGN.US	Evogene Ltd	20210726	2.87	2.94	2.81	2.89	386500	2.89	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20210726	11.9	12.02	11.42	11.55	740000	11.55	down	down	correct
EVGOW.US	EVgo Equity Warrants	20210726	2.65	2.99	2.58	2.592	138800	2.592	down	up	incorrect
EVK.US	Ever	20210726	2.2358	2.45	2.1664	2.38	459130	2.38	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210726	9.43	9.52	8.87	9.1	310700	9.1	down	down	correct
EVLV.US	Newhold Investment Corp	20210726	11.1388	11.2	10.02	10.02	488234	10.02	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20210726	1.62	1.69	1.35	1.5	70868	1.5	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20210726	9.66	9.7	9.66	9.7	700	9.7	up	up	correct
EVOJU.US	Evo Acquisition Corp	20210726	9.96	9.96	9.96	9.96	1900	9.96
EVOJW.US	Evo Acquisition Corp	20210726	0.6711	0.689	0.6711	0.689	1720	0.689	up	up	correct
EVOK.US	Evoke Pharma Inc	20210726	1.16	1.163	1.06	1.08	224700	1.08	down	down	correct
EVOL.US	Evolving Systems Inc	20210726	2.33	2.4	2.31	2.36	44900	2.36	up	up	correct
EVOP.US	EVO Payments Inc	20210726	29.38	29.82	28.735	29.19	148700	29.19	down	down	correct
EWBC.US	East West Bancorp Inc	20210726	73.27	74.38	72.12	72.91	665523	72.278	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20210726	19.94	20.67	19.695	20.19	107781	20.19	up	up	correct
EXAS.US	Exact Sciences Corporation	20210726	117.09	117.14	111.8	113.42	1115100	113.42	down	down	correct
EXC.US	Exelon Corporation	20210726	46.5	46.89	46.1472	46.41	4565875	45.7183	down	down	correct
EXEL.US	Exelixis Inc	20210726	16.77	17.06	16.49	16.51	1295900	16.51	down	down	correct
EXLS.US	ExlService Holdings Inc	20210726	107.03	108.22	106.25	107.31	124300	107.31	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210726	130.03	130.76	128.781	129.6	733707	129.007	down	up	incorrect
EXPE.US	Expedia Group Inc	20210726	160.97	163.935	160.18	162.7	1614642	162.7	up	up	correct
EXPI.US	eXp World Holdings Inc	20210726	37.49	39.11	36.47	37.2	627076	37.1367	down	down	correct
EXPO.US	Exponent Inc	20210726	95.43	95.94	94.8	95.55	105879	95.2167	up	up	correct
EXTR.US	Extreme Networks Inc	20210726	10.24	10.3	10.05	10.25	767100	10.25	up	up	correct
EYE.US	National Vision Holdings Inc	20210726	52.97	53.18	52.2	52.57	283000	52.57	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210726	3.29	3.29	3.1	3.12	8028800	3.12	down	down	correct
EYEN.US	Eyenovia Inc	20210726	4.56	4.65	4.33	4.4	75100	4.4	down	down	correct
EYES.US	Second Sight Medical Products Inc	20210726	3.89	4.15	3.87	3.97	1700300	3.97	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210726	0.87	1.04	0.87	0.92	8461	0.92	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210726	8.28	8.49	7.81	7.96	123300	7.96	down	down	correct
EZGO.US	EZGO Technologies Ltd	20210726	3.02	4.98	3.01	3.39	18020600	3.39	up	up	correct
EZPW.US	EZCORP Inc	20210726	5.7	5.93	5.7	5.8	159500	5.8	up	up	correct
FA.US	First Advantage Corporation Common Stock	20210726	19.03	19.31	18.91	18.96	164683	18.96	down	up	incorrect
FAMI.US	Farmmi Inc	20210726	0.39	0.4	0.38	0.39	4143300	0.39
FANG.US	Diamondback Energy Inc	20210726	78.25	81.43	78.11	80.25	2016607	79.443	up	down	incorrect
FANH.US	Fanhua Inc	20210726	15.16	15.4318	13.64	13.75	132508	13.2669	down	down	correct
FARM.US	Farmer Bros. Co	20210726	9.96	10.25	9.87	10.08	56900	10.08	up	down	incorrect
FARO.US	FARO Technologies Inc	20210726	74.61	74.61	72.99	73	75100	73	down	up	incorrect
FAST.US	Fastenal Company	20210726	54.36	54.49	53.96	54.35	1895469	54.0785	down	down	correct
FAT.US	FAT Brands Inc	20210726	11.73	11.86	11.2	11.56	22105	11.3033	down	down	correct
FATBP.US	FAT Brands Inc	20210726	21	21.225	21	21.15	21700	20.3328	up	up	correct
FATE.US	Fate Therapeutics Inc	20210726	86.01	86.93	81.4	83.01	555700	83.01	down	down	correct
FB.US	Meta Platforms Inc.	20210726	369.58	374.44	368.22	372.46	14925200	372.46	up	up	correct
FBIO.US	Fortress Biotech Inc	20210726	3.12	3.15	3.01	3.03	313000	3.03	down	down	correct
FBIOP.US	Fortress Biotech Inc	20210726	25.81	26	25.7373	26	4640	25.0397	up	up	correct
FBIZ.US	First Business Financial Services Inc	20210726	26.63	27.37	26.63	27	24342	26.6674	up	up	correct
FBMS.US	The First Bancshares Inc	20210726	37.15	37.85	37.09	37.7	40796	37.4138	up	up	correct
FBNC.US	First Bancorp	20210726	38.36	39.25	38.36	38.69	78375	38.3414	up	up	correct
FBRX.US	Forte Biosciences Inc	20210726	30.83	32.49	29.58	30.96	185800	30.96	up	down	incorrect
FCAP.US	First Capital Inc	20210726	43.61	44	43.61	43.92	2476	43.368	up	up	correct
FCBC.US	First Community Bankshares Inc	20210726	28.3	28.77	28.3	28.76	27633	28.2813	up	up	correct
FCCO.US	First Community Corporation	20210726	20.61	20.85	20.1	20.51	25659	20.268	down	down	correct
FCCY.US	1st Constitution Bancorp	20210726	21.07	21.49	21.03	21.19	57094	21.0115	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20210726	6.34	6.69	6.32	6.46	11039600	6.46	up	up	correct
FCFS.US	FirstCash Inc	20210726	78.12	79.115	77.18	77.96	115542	77.4079	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20210726	773.4	790.5	772.5	781.21	45504	780.315	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210726	27.22	27.355	27.22	27.32	3100	26.649	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210726	4.53	4.6	4.53	4.57	29300	4.3757	up	up	correct
FCREX.US	FCREX	20210726	13.49	13.49	13.49	13.49	0	13.1351
FCRIX.US	FCRIX	20210726	13.52	13.52	13.52	13.52	0	13.1478
FCRUX.US	FCRUX	20210726	13.46	13.46	13.46	13.46	0	13.46
FCUV.US	Focus Universal Inc. Common Stock	20210726	5	5	5	5	0	5
FDBC.US	Fidelity D & D Bancorp Inc	20210726	55.29	55.29	53.49	53.49	3803	52.859	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210726	24.5	24.77	24.075	24.16	107600	24.16	down	down	correct
FDUS.US	Fidus Investment Corporation	20210726	16.79	17.009	16.65	16.83	123391	16.069	up	up	correct
FDUSG.US	FDUSG	20210726	25.46	25.46	25.4	25.42	1500	25.0817	down	up	incorrect
FDUSZ.US	Fidus Investment Corporation	20210726	25.6	25.62	25.47	25.47	700	24.7245	down	down	correct
FECAX.US	FECAX	20210726	26.28	26.28	26.28	26.28	0	25.2039
FEIM.US	Frequency Electronics Inc	20210726	10.15	10.15	10.07	10.13	3800	10.13	down	down	correct
FELE.US	Franklin Electric Co. Inc	20210726	82.42	82.71	81.03	82.54	147368	82.2034	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20210726	8	8.19	7.35	7.45	40500	7.45	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210726	6.58	6.66	6.45	6.54	61400	6.54	down	down	correct
FEYE.US	Mandiant Inc	20210726	20.4	20.57	20.1	20.53	2182087	20.53	up	up	correct
FFBC.US	First Financial Bancorp	20210726	22.44	22.82	22.14	22.26	228310	21.8264	down	down	correct
FFBW.US	FFBW Inc	20210726	11.39	11.55	11.39	11.51	10900	11.51	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210726	10.46	10.64	9.46	9.86	37200	9.86	down	down	correct
FFIC.US	Flushing Financial Corporation	20210726	21.9	22.34	21.85	22.03	61350	21.6398	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20210726	14.55	14.66	13.45	13.8	3846500	13.8	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20210726	3.1	3.5	3	3.2	194927	3.2	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20210726	47.91	48.51	47.86	48.26	208599	47.9509	up	up	correct
FFIV.US	F5 Networks Inc	20210726	191.36	193.95	191.2	192.62	1049300	192.62	up	up	correct
FFNW.US	First Financial Northwest Inc	20210726	15.68	15.77	15.36	15.42	25699	15.2144	down	down	correct
FFWM.US	First Foundation Inc	20210726	21.92	22.56	21.92	22.13	174522	21.9781	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20210726	18.72	19.11	18.72	19.07	2569	17.0613	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20210726	27.065	27.065	27.065	27.065	200	26.228
FGEN.US	FibroGen Inc	20210726	13.25	13.62	12.94	13.08	920000	13.08	down	down	correct
FGF.US	FG Financial Group Inc	20210726	7.08	7.36	6.92	6.92	15400	6.92	down	down	correct
FGFPP.US	FG Financial Group Inc	20210726	25.11	25.3	24.95	25.2	2800	24.2171	up	up	correct
FHB.US	First Hawaiian Inc	20210726	27.69	28.3	27.65	28.11	394718	27.5809	up	up	correct
FHN.US	PF	20210726	25.84	25.8892	25.752	25.87	4790	25.2872	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20210726	9.78	9.84	9.36	9.49	24700	9.49	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210726	41.81	42.39	41.76	42.08	95389	41.2852	up	up	correct
FICVU.US	Frontier Investment Corp Units	20210726	9.95	9.95	9.95	9.95	4300	9.95
FINM.US	Marlin Technology Corporation	20210726	9.66	9.66	9.66	9.66	2200	9.66
FINMU.US	Marlin Technology Corporation	20210726	10.01	10.056	10.01	10.056	3000	10.056	up	up	correct
FINMW.US	Marlin Technology Corporation	20210726	1.21	1.21	1.21	1.21	2	1.21
FINW.US	FinWise Bancorp Common Stock	20210726	231.65	234.87	231.65	234.645	349	234.645	up	up	correct
FISI.US	Financial Institutions Inc	20210726	28.84	29.34	28.84	29.04	15079	28.5301	up	up	correct
FISV.US	Fiserv Inc	20210726	111.31	111.93	110.68	111.35	3402100	111.35	up	up	correct
FITB.US	Fifth Third Bancorp	20210726	35.98	36.6	35.89	36.32	5476794	35.8234	up	up	correct
FITBI.US	Fifth Third Bancorp	20210726	28.91	28.95	28.8	28.92	20568	28.0822	up	up	correct
FITBO.US	Fifth Third Bancorp	20210726	27.16	27.16	26.81	26.81	62300	26.1875	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20210726	26.7	26.89	26.7	26.7	3500	25.9557
FIVE.US	Five Below Inc	20210726	200.18	201.01	195	195.13	305200	195.13	down	down	correct
FIVN.US	Five9 Inc	20210726	195.64	200.39	193.32	198.37	3369800	198.37	up	down	incorrect
FIXX.US	Homology Medicines Inc	20210726	6.67	6.67	6.33	6.41	283500	6.41	down	down	correct
FIZZ.US	National Beverage Corp	20210726	43.23	44.91	43.23	44.7	204109	42.0971	up	up	correct
FKWL.US	Franklin Wireless Corp	20210726	8.65	8.65	8.23	8.27	33930	8.27	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210726	9.66	9.69	9.66	9.66	102200	9.66
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210726	10	10	10	10	100100	10
FLACW.US	Frazier Lifesciences Acquisition Corp	20210726	1.06	1.06	1.06	1.06	300	1.06
FLDM.US	Fluidigm Corporation	20210726	6.09	6.34	6.04	6.24	968100	6.24	up	up	correct
FLEX.US	Flex Ltd	20210726	16.6	16.8	16.59	16.7	1925600	16.7	up	up	correct
FLGC.US	Flora Growth Corp	20210726	3.08	4.52	3.0576	4.52	2130854	4.52	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210726	89.34	93.3	89.34	92.04	943200	92.04	up	up	correct
FLIC.US	The First of Long Island Corporation	20210726	21.53	21.87	21.53	21.65	47384	21.4434	up	up	correct
FLL.US	Full House Resorts Inc	20210726	8.06	8.42	8.02	8.27	163700	8.27	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210726	4.86	5.025	4.86	4.9	133883	4.5951	up	down	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210726	0.1323	0.1323	0.1053	0.125	3241	0.125	down	down	correct
FLNT.US	Fluent Inc	20210726	2.62	2.65	2.49	2.54	213500	2.54	down	down	correct
FLUX.US	Flux Power Holdings Inc	20210726	9.61	9.83	9.36	9.46	39505	9.46	down	down	correct
FLWS.US	1	20210726	31.45	32.6	31.37	32.05	563000	32.05	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20210726	6.41	6.42	6.05	6.21	658300	6.21	down	down	correct
FLXS.US	Flexsteel Industries Inc	20210726	36.43	36.785	35.31	35.97	12306	35.5834	down	down	correct
FLYW.US	Flywire Corporation	20210726	32.99	33.564	32.405	32.53	195700	32.53	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20210726	22	22.86	22	22.16	24414	21.8528	up	up	correct
FMBH.US	First Mid Bancshares Inc	20210726	38.69	40.797	38.125	39.36	34761	38.9565	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210726	17.85	18.21	17.85	17.97	413492	17.7048	up	down	incorrect
FMBIO.US	First Midwest Bancorp Inc	20210726	28.47	28.495	28.45	28.495	2700	27.6213	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20210726	28.59	28.59	28.1565	28.44	6952	27.5684	down	down	correct
FMIV.US	Forum Merger IV Corporation	20210726	9.75	9.75	9.75	9.75	0	9.75
FMIVU.US	Forum Merger IV Corporation	20210726	10.02	10.02	10.02	10.02	10000	10.02
FMIVW.US	Forum Merger IV Corporation	20210726	1.27	1.27	1.24	1.26	56803	1.26	down	down	correct
FMNB.US	Farmers National Banc Corp	20210726	15.09	15.3	15.04	15.13	33030	14.9058	up	down	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20210726	24.68	24.68	23.45	23.79	216500	23.79	down	down	correct
FNCB.US	FNCB Bancorp Inc	20210726	7.31	7.43	7.27	7.28	5059	7.1509	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20210726	13.33	13.68	13.26	13.49	110900	13.49	up	up	correct
FNHC.US	FedNat Holding Company	20210726	2.3	2.36	2.26	2.27	376600	2.27	down	down	correct
FNKO.US	Funko Inc	20210726	18.21	19.26	18.21	19.22	561100	19.22	up	up	correct
FNLC.US	The First Bancorp Inc	20210726	28.81	29.38	28.74	29.33	13197	29.0155	up	up	correct
FNWB.US	First Northwest Bancorp	20210726	18.79	19.18	18.7	18.8	20511	18.6703	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20210726	43.01	43.01	43.01	43.01	100	42.4151
FOCS.US	Focus Financial Partners Inc	20210726	50.19	51.08	50.05	50.21	284300	50.21	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20210726	8.84	9	8.72	8.83	1706400	8.83	down	up	incorrect
FONR.US	FONAR Corporation	20210726	17.11	17.19	16.9	17.12	11100	17.12	up	up	correct
FORA.US	Forian Inc	20210726	12.23	12.36	11.99	12.32	50900	12.32	up	up	correct
FORD.US	Forward Industries Inc	20210726	2.51	2.64	2.51	2.59	79300	2.59	up	up	correct
FORE.US	Foresight Acquisition Corp	20210726	9.87	9.87	9.87	9.87	87500	9.87
FOREU.US	Foresight Acquisition Corp	20210726	10.18	10.18	10.18	10.18	500	10.18
FOREW.US	Foresight Acquisition Corp	20210726	1.43	1.43	1.43	1.43	1289	1.43
FORM.US	FormFactor Inc	20210726	36.31	36.61	35.73	36	306000	36	down	down	correct
FORR.US	Forrester Research Inc	20210726	47.57	47.6	46.68	46.94	34500	46.94	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20210726	85.5	86.8	85.5	86.6	10090	85.9181	up	up	correct
FOSL.US	Fossil Group Inc	20210726	12.51	12.93	12.33	12.79	257400	12.79	up	down	incorrect
FOX.US	Fox Corporation	20210726	33.79	34.62	33.79	34.32	815017	34.08	up	up	correct
FOXA.US	Fox Corporation	20210726	36.11	36.84	36.11	36.56	2235553	36.3233	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210726	164.38	166.89	159.2	160.85	214000	160.85	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210726	9.83	9.88	9.8	9.88	38600	9.88	up	up	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210726	10.45	10.45	10.45	10.45	0	10.45
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210726	0.62	0.62	0.6	0.62	5767	0.62
FPAY.US	FlexShopper Inc	20210726	2.41	2.41	2.33	2.37	32600	2.37	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20210726	33.5171	34.15	32.935	34.15	6797	33.4877	up	down	incorrect
FRBA.US	First Bank	20210726	13.4	13.76	13.03	13.64	44562	13.5537	up	down	incorrect
FRBK.US	Republic First Bancorp Inc	20210726	3.75	3.84	3.74	3.77	93600	3.77	up	up	correct
FREE.US	Whole Earth Brands Inc	20210726	13.27	13.35	12.984	13.05	148400	13.05	down	down	correct
FREEW.US	FREEW	20210726	1.9	1.93	1.9	1.92	131088	1.92	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20210726	7.59	8.05	7.4	7.76	273400	7.76	up	up	correct
FRG.US	Franchise Group Inc	20210726	34.79	35.14	34.1	34.83	78200	34.0786	up	up	correct
FRGAP.US	Franchise Group Inc	20210726	26.8	27.49	26.2	27.4	37900	26.4534	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210726	14.12	14.61	14.02	14.41	57500	14.41	up	up	correct
FRHC.US	Freedom Holding Corp	20210726	65.05	65.38	64.745	65.04	386391	65.04	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210726	4.74	4.97	4.497	4.66	236500	4.66	down	down	correct
FRME.US	First Merchants Corporation	20210726	40.4	41.16	40.15	40.26	116360	39.6824	down	down	correct
FROG.US	JFrog Ltd	20210726	45.68	45.76	44.8	45.24	230200	45.24	down	down	correct
FRON.US	Frontier Acquisition Corp	20210726	9.68	9.688	9.63	9.63	6100	9.63	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210726	10.01	10.01	10.01	10.01	17	10.01
FRONW.US	Frontier Acquisition Corp	20210726	1.18	1.29	1.18	1.25	21292	1.25	up	up	correct
FROPX.US	FROPX	20210726	21.97	21.97	21.97	21.97	0	20.9594
FRPH.US	FRP Holdings Inc	20210726	57.9	59.4	57.9	59.4	3900	59.4	up	up	correct
FRPT.US	Freshpet Inc	20210726	157.99	158.8	155.42	156.35	184000	156.35	down	up	incorrect
FRSG.US	First Reserve Sustainable Growth Corp	20210726	9.655	9.655	9.655	9.655	800	9.655
FRSGU.US	First Reserve Sustainable Growth Corp	20210726	10.02	10.02	10.02	10.02	0	10.02
FRSGW.US	First Reserve Sustainable Growth Corp	20210726	1.45	1.45	1.2	1.2	5650	1.2	down	up	incorrect
FRST.US	Primis Financial Corp	20210726	15.3	15.51	15.26	15.31	43143	15.1198	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210726	3.464	3.65	3.41	3.49	1021500	3.49	up	up	correct
FRTA.US	Forterra Inc	20210726	23.58	23.63	23.52	23.56	74400	23.56	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210726	9.99	9.99	9.99	9.99	100	9.99
FRWAW.US	PWP Forward Acquisition Corp. I	20210726	1.17	1.18	1.17	1.18	1645	1.18	up	up	correct
FSBC.US	Five Star Bancorp	20210726	23.75	24.39	23.5	23.87	78821	23.7267	up	up	correct
FSBW.US	FS Bancorp Inc	20210726	35.24	36.14	35.24	35.91	27798	35.7582	up	up	correct
FSEA.US	First Seacoast Bancorp	20210726	9.95	10	9.95	10	1500	10	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20210726	76.03	78.3	76.03	76.67	26681	25.3338	up	up	correct
FSLR.US	First Solar Inc	20210726	82.7	83.61	80.42	81.35	1417500	81.35	down	up	incorrect
FSRX.US	FinServ Acquisition Corp. II	20210726	9.7	9.73	9.7	9.73	900	9.73	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20210726	10	10	9.958	10	2500	10
FSRXW.US	FinServ Acquisition Corp. II	20210726	1.2	1.2	1.17	1.2	7881	1.2
FSSI.US	Fortistar Sustainable Solutions Corp	20210726	9.7	9.7	9.66	9.66	8400	9.66	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210726	10.168	10.17	10.14	10.17	3121	10.17	up	up	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210726	0.97	0.99	0.97	0.99	2701	0.99	up	up	correct
FSTR.US	L.B. Foster Company	20210726	17.3	18.01	17.3	17.89	20800	17.89	up	up	correct
FSTX.US	F	20210726	6.11	6.15	5.8	5.8	70100	5.8	down	down	correct
FSV.US	FirstService Corporation	20210726	181.71	182.53	180.69	180.69	24361	180.1636	down	up	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20210726	9.84	9.84	9.84	9.84	0	9.84
FTAAU.US	FTAC Athena Acquisition Corp	20210726	10.121	10.18	10.121	10.18	2100	10.18	up	up	correct
FTAAW.US	FTAC Athena Acquisition Corp	20210726	1.3701	1.38	1.3701	1.38	2000	1.38	up	up	correct
FTAI.US	PC	20210726	27.25	27.2558	26.94	27.03	20186	26.0191	down	down	correct
FTCI.US	FTC Solar Inc	20210726	10.37	10.59	9.94	10.1	295900	10.1	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20210726	10.4	10.72	10.4	10.69	335900	10.69	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210726	11.26	11.65	11.26	11.52	1200	11.52	up	down	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20210726	2.65	2.85	2.65	2.8	48900	2.8	up	up	correct
FTDR.US	Frontdoor Inc	20210726	49.15	49.5	48.81	49.29	229700	49.29	up	up	correct
FTEK.US	Fuel Tech Inc	20210726	1.88	1.99	1.83	1.9	3961300	1.9	up	up	correct
FTFT.US	Future FinTech Group Inc	20210726	2.54	2.75	2.43	2.67	5088000	2.67	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20210726	25.99	27.01	25.35	25.99	37200	25.99
FTNT.US	Fortinet Inc	20210726	276.6	277	272.14	272.34	671300	272.34	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210726	9.73	9.73	9.73	9.73	0	9.73
FTPAU.US	FTAC Parnassus Acquisition Corp	20210726	10	10.18	10	10.18	500	10.18	up	down	incorrect
FTRP.US	Field Trip Health Ltd. Common Shares	20210726	5.95	6.21	5.696	5.91	118300	5.91	down	down	correct
FTVIU.US	FinTech Acquisition Corp. VI Units	20210726	10.05	10.05	10.045	10.045	2300	10.045	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20210726	7.92	8.095	7.515	7.56	74400	7.56	down	down	correct
FULT.US	Fulton Financial Corporation	20210726	15.18	15.47	15.18	15.38	840318	15.0452	up	up	correct
FULTP.US	Fulton Financial Corporation	20210726	26.92	26.93	26.92	26.93	700	26.2843	up	up	correct
FUNC.US	First United Corporation	20210726	17.03	17.29	16.975	17.29	6028	17.1503	up	up	correct
FUND.US	Sprott Focus Trust Inc	20210726	8.11	8.1762	8.11	8.14	11104	7.6461	up	up	correct
FUSB.US	First US Bancshares Inc	20210726	11.2451	11.69	11.2451	11.635	2607	11.5704	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210726	8.01	8.12	7.81	7.93	21902	7.93	down	down	correct
FUTU.US	Futu Holdings Limited	20210726	109.01	125.29	103.6	115.44	17815800	115.44	up	up	correct
FUV.US	Arcimoto Inc	20210726	16.11	16.14	14.63	14.95	1014400	14.95	down	down	correct
FVCB.US	FVCBankcorp Inc	20210726	18.85	19	18.53	18.65	41900	18.65	down	up	incorrect
FVE.US	Five Star Senior Living Inc	20210726	5.65	5.73	5.57	5.71	79800	5.71	up	down	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20210726	10.01	10.07	9.95	9.95	21400	9.95	down	down	correct
FWBI.US	First Wave BioPharma Inc	20210726	0.5987	0.6369	0.555	0.58	12939536	0.58	down	up	incorrect
FWONA.US	Formula One Group	20210726	42.1	42.39	41.7	42.17	71200	42.17	up	down	incorrect
FWONK.US	Formula One Group	20210726	47.83	48.2	47.201	47.58	607100	47.58	down	down	correct
FWRD.US	Forward Air Corporation	20210726	88.88	90.41	88.46	88.99	67079	88.5965	up	up	correct
FXNC.US	First National Corporation	20210726	22.99	22.99	21.09	21.2	21273	20.9707	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20210726	29.4	29.4	28.98	29.03	459900	29.03	down	down	correct
GABC.US	German American Bancorp Inc	20210726	35.93	36.71	35.8854	36.38	39623	36.0028	up	up	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210726	10	10	9.98	9.98	19600	9.98	down	down	correct
GAIA.US	Gaia Inc	20210726	12.06	12.38	11.91	11.96	20200	11.96	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20210726	14.245	14.43	14.2	14.37	80288	13.9274	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210726	25.87	25.87	25.87	25.87	512	25.5603
GALT.US	Galectin Therapeutics Inc	20210726	2.67	2.71	2.59	2.64	241700	2.64	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20210726	7.88	8.89	7.8	8.29	835800	8.29	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20210726	9.62	9.67	9.62	9.67	800	9.67	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20210726	9.97	9.98	9.96	9.97	5700	9.97
GAMCW.US	Golden Arrow Merger Corp	20210726	0.89	0.89	0.89	0.89	204	0.89
GAME.US	Engine Media Holdings Inc. Common Stock	20210726	6.75	7.16	6.3728	6.46	331772	6.46	down	down	correct
GAN.US	GAN Limited	20210726	15.65	16.11	15.55	15.94	323330	15.94	up	up	correct
GANX.US	Gain Therapeutics Inc	20210726	9.062	9.062	8.6001	8.85	10457	8.85	down	up	incorrect
GASS.US	StealthGas Inc	20210726	2.63	2.74	2.57	2.66	149300	2.66	up	up	correct
GBCI.US	Glacier Bancorp Inc	20210726	51.68	52.1104	51.11	51.45	225783	50.8603	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20210726	15.93	16	15.885	15.94	267364	15.333	up	up	correct
GBIO.US	Generation Bio Co	20210726	20.86	21.045	20.28	20.39	187400	20.39	down	down	correct
GBLI.US	Global Indemnity Group LLC	20210726	26.79	26.79	26.18	26.18	614	25.6948	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210726	26.48	26.5513	26.48	26.54	2277	26.0434	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210726	11.81	11.81	11.35	11.35	7400	11.35	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20210726	10.4	10.45	10.36	10.4	8300	10.4
GBOX.US	GreenBox POS	20210726	9.78	9.78	8.42	8.95	1172700	8.95	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20210726	9.78	9.78	9.78	9.78	1500	9.78
GBRGR.US	Goldenbridge Acquisition Limited	20210726	0.375	0.375	0.375	0.375	242	0.375
GBRGU.US	Goldenbridge Acquisition Limited	20210726	10.47	10.47	10.47	10.47	0	10.47
GBRGW.US	Goldenbridge Acquisition Limited	20210726	0.3485	0.3485	0.33	0.34	3300	0.34	down	down	correct
GBS.US	GBS Inc	20210726	3.56	3.665	3.31	3.36	234800	3.36	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20210726	28.57	29.16	28.08	28.21	752000	28.21	down	up	incorrect
GCAC.US	Growth Capital Acquisition Corp	20210726	9.75	9.77	9.75	9.76	13100	9.76	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210726	10	10.08	10	10.06	7000	10.06	up	up	correct
GCACW.US	Growth Capital Acquisition Corp	20210726	0.67	0.72	0.67	0.7162	64235	0.7162	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210726	31.22	31.9299	30.3657	30.97	4702	30.7228	down	down	correct
GCMG.US	GCM Grosvenor Inc	20210726	10.4	10.51	10.13	10.31	175300	10.1383	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210726	1.59	1.59	1.52	1.52	1350	1.52	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210726	26.1	26.1	26.1	26.1	0	25.4232
GDEN.US	Golden Entertainment Inc	20210726	45.47	46.84	44.66	46.8	110900	46.8	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210726	9.89	9.9	9.88	9.89	10100	9.89
GDRX.US	GoodRx Holdings Inc	20210726	31.64	31.68	30.79	31.13	1421200	31.13	down	down	correct
GDS.US	GDS Holdings Limited	20210726	62.03	62.03	55.72	55.99	6416300	55.99	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20210726	19.28	19.68	18.99	19.59	131800	19.59	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20210726	3.3	3.3	3.28	3.29	68386	3.1043	down	down	correct
GECCM.US	GECCM	20210726	25.3	25.39	25.3	25.39	700	25.39	up	up	correct
GECCN.US	Great Elm Capital	20210726	25.23	25.25	25.18	25.25	1400	24.4455	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20210726	25.2	25.5	25.192	25.4	67800	24.6467	up	up	correct
GEG.US	Great Elm Group Inc	20210726	2.39	2.56	2.37	2.4	15700	2.4	up	down	incorrect
GENC.US	Gencor Industries Inc	20210726	11.65	11.79	11.51	11.65	16900	11.65
GENE.US	Genetic Technologies Limited	20210726	3.56	3.72	3.5	3.66	290500	3.66	up	up	correct
GEOS.US	Geospace Technologies Corporation	20210726	8.44	8.95	8.42	8.6	33300	8.6	up	down	incorrect
GERN.US	Geron Corporation	20210726	1.29	1.31	1.27	1.29	1700500	1.29
GEVO.US	Gevo Inc	20210726	5.87	6.32	5.85	6.02	5307500	6.02	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210726	2.55	2.55	2.55	2.55	100	2.55
GFED.US	Guaranty Federal Bancshares Inc	20210726	24.09	24.09	24.09	24.09	144	23.9395
GGAL.US	Grupo Financiero Galicia S.A	20210726	7.96	8.25	7.96	8.15	410200	8.15	up	up	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20210726	10.085	10.085	10.085	10.085	0	10.085
GGMC.US	Glenfarne Merger Corp	20210726	9.7	9.7	9.66	9.66	12600	9.66	down	down	correct
GGMCU.US	Glenfarne Merger Corp	20210726	10	10	10	10	0	10
GGMCW.US	Glenfarne Merger Corp	20210726	0.93	0.93	0.93	0.93	4	0.93
GGPI.US	Gores Guggenheim Inc	20210726	9.99	10.01	9.93	9.96	530700	9.96	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20210726	10.48	10.48	10.39	10.41	83000	10.41	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20210726	2.26	2.4	2.23	2.39	122000	2.39	up	up	correct
GH.US	Guardant Health Inc	20210726	118.3	118.31	111.11	111.76	949500	111.76	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210726	9.77	9.77	9.77	9.77	0	9.77
GHACU.US	Gaming & Hospitality Acquisition Corp	20210726	10	10	10	10	0	10
GHACW.US	Gaming & Hospitality Acquisition Corp	20210726	1	1.0001	1	1.0001	503	1.0001	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20210726	17	17.723	16.51	16.73	93200	16.73	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20210726	1.43	1.459	1.4	1.44	108900	1.44	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210726	4.6	4.65	4.59	4.6	5700	4.6
GIGGU.US	GigCapital4 Inc	20210726	10.09	10.15	10.09	10.15	6400	10.15	up	up	correct
GIGGW.US	GigCapital4 Inc	20210726	1.05	1.0567	1	1.02	71249	1.02	down	down	correct
GIGM.US	GigaMedia Limited	20210726	2.66	2.75	2.65	2.7	54300	2.7	up	up	correct
GIII.US	G	20210726	29.67	30.54	29.67	30.12	158200	30.12	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20210726	10	10	9.8	9.85	40000	9.85	down	up	incorrect
GIIXU.US	Gores Holdings VIII Inc	20210726	10.055	10.055	9.98	10	48300	10	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20210726	1.39	1.39	1.27	1.32	6436	1.32	down	up	incorrect
GILD.US	Gilead Sciences Inc	20210726	68.94	69.3039	68.465	68.75	4314356	67.3796	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20210726	9.82	10.17	9.82	9.91	448800	9.91	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210726	27.28	27.28	27.28	27.28	0	26.5726
GIW.US	Giginternational1 Inc	20210726	9.85	9.86	9.81	9.84	54830	9.84	down	down	correct
GIWWU.US	GigInternational1 Inc	20210726	10.27	10.29	10.21	10.25	42200	10.25	down	up	incorrect
GIWWW.US	GigInternational1 Inc. Warrant	20210726	0.98	0.99	0.7801	0.86	22964	0.86	down	down	correct
GLAD.US	Gladstone Capital Corporation	20210726	11.34	11.52	11.26	11.38	152144	11.0618	up	up	correct
GLADL.US	GLADL	20210726	25.4	25.4	25.4	25.4	1000	25.0629
GLAQ.US	Globis Acquisition Corp	20210726	9.94	9.97	9.94	9.97	400	9.97	up	up	correct
GLAQU.US	Globis Acquisition Corp	20210726	10.54	10.68	10.54	10.68	200	10.68	up	up	correct
GLAQW.US	Globis Acquisition Corp	20210726	0.6699	0.74	0.6699	0.72	32463	0.72	up	down	incorrect
GLBE.US	Global	20210726	66.1	69.6	61.67	63.45	1051400	63.45	down	down	correct
GLBFX.US	GL Beyond Income Fund	20210726	0.42	0.42	0.42	0.42	0	0.42
GLBLU.US	Cartesian Growth Corporation	20210726	9.97	9.97	9.97	9.97	300	9.97
GLBS.US	Globus Maritime Limited	20210726	2.75	2.85	2.735	2.75	307576	2.75
GLBZ.US	Glen Burnie Bancorp	20210726	12.3565	12.3565	12.3565	12.3565	7	12.3565
GLDD.US	Great Lakes Dredge & Dock Corporation	20210726	14.72	15.16	14.68	14.75	160100	14.75	up	up	correct
GLG.US	TD Holdings Inc	20210726	0.85	0.85	0.75	0.78	2881200	0.78	down	up	incorrect
GLHA.US	Glass Houses Acquisition Corp	20210726	9.61	9.61	9.61	9.61	300	9.61
GLHAU.US	Glass Houses Acquisition Corp	20210726	10.155	10.16	10.155	10.16	300	10.16	up	up	correct
GLHAW.US	Glass Houses Acquisition Corp	20210726	0.97	0.9801	0.97	0.9801	5748	0.9801	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210726	2.65	2.67	2.54	2.58	65200	2.58	down	down	correct
GLNG.US	Golar LNG Limited	20210726	11.49	11.79	11.33	11.45	864000	11.45	down	up	incorrect
GLPG.US	Galapagos NV	20210726	60.2	60.4	59.65	60.08	141700	60.08	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20210726	47.17	47.43	46.93	47.06	771178	45.5471	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20210726	8.77	8.84	8.75	8.81	52800	8.81	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210726	27.03	27.03	27.03	27.03	0	26.3291
GLSI.US	Greenwich LifeSciences Inc	20210726	42.23	43.323	40.55	41.01	48800	41.01	down	down	correct
GLSPT.US	Global SPAC Partners Co	20210726	9.9	9.91	9.9	9.91	19785	9.91	up	down	incorrect
GLSPU.US	Global SPAC Partners Co	20210726	10.15	10.25	10.15	10.25	4100	10.25	up	up	correct
GLSPW.US	Global SPAC Partners Co	20210726	0.62	0.62	0.58	0.5801	12018	0.5801	down	down	correct
GLTO.US	Galecto Inc	20210726	4.39	4.5	4.325	4.4	74800	4.4	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20210726	23.63	23.95	22.5	22.82	91800	22.82	down	down	correct
GLYC.US	GlycoMimetics Inc	20210726	2.1	2.16	2.03	2.04	378800	2.04	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20210726	9.12	9.59	9.031	9.33	125400	9.33	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210726	6.28	6.47	5.75	5.9	27014	5.9	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20210726	9.69	9.7	9.65	9.681	9400	9.681	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20210726	9.99	10.03	9.96	10.03	14800	10.03	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20210726	0.95	1.02	0.95	0.99	3009	0.99	up	up	correct
GMDA.US	Gamida Cell Ltd	20210726	5.64	5.65	5.21	5.21	448400	5.21	down	down	correct
GMII.US	Gores Metropoulos II Inc	20210726	9.89	9.9	9.88	9.89	17500	9.89
GMIIU.US	Gores Metropoulos II Inc	20210726	10.15	10.19	10.09	10.18	17000	10.18	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20210726	1.5647	1.6	1.49	1.5008	24935	1.5008	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210726	26.66	26.66	26.66	26.66	0	25.9687
GMTX.US	Gemini Therapeutics Inc	20210726	4.76	4.978	4.51	4.55	165400	4.55	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20210726	2.952	3.133	2.72	2.77	387800	2.77	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20210726	0.75	0.855	0.6301	0.6301	15019	0.6301	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20210726	9.68	9.68	9.68	9.68	700	9.68
GNACU.US	Group Nine Acquisition Corp	20210726	10.12	10.12	10.03	10.03	500	10.03	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210726	2.03	2.089	2	2.02	61500	2.02	down	up	incorrect
GNFT.US	Genfit SA	20210726	3.8	3.8	3.69	3.8	19800	3.8
GNLN.US	Greenlane Holdings Inc	20210726	3.64	3.74	3.61	3.65	131500	3.65	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210726	11.23	11.47	11.07	11.45	531400	11.45	up	up	correct
GNPX.US	Genprex Inc	20210726	3.04	3.1	2.97	3.02	338200	3.02	down	down	correct
GNSS.US	Genasys Inc	20210726	5.81	5.89	5.71	5.82	76400	5.82	up	up	correct
GNTX.US	Gentex Corporation	20210726	32.33	32.8399	32.02	32.26	2329276	32.1458	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20210726	34.26	34.735	33.5	33.8	17010	33.4163	down	down	correct
GNUS.US	Genius Brands International Inc	20210726	1.6	1.66	1.58	1.62	3314600	1.62	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210726	32.9	33.4	32.71	32.9	532800	32.9
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20210726	9.94	9.94	9.94	9.94	0	9.94
GOCO.US	GoHealth Inc	20210726	9.25	9.38	9.04	9.1	962300	9.1	down	down	correct
GOEV.US	Canoo Inc	20210726	8.13	8.67	8.037	8.35	1402000	8.35	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20210726	2.1	2.245	2.04	2.15	56495	2.15	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20210726	9.66	9.869	9.66	9.75	399401	8.5198	up	up	correct
GOGO.US	Gogo Inc	20210726	10.54	10.65	10.23	10.45	741100	10.45	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210726	23.07	23.21	22.94	23.06	107446	22.4304	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210726	26.6	26.704	26.6	26.704	1800	26.03	up	up	correct
GOOG.US	Alphabet Inc	20210726	2765	2794.26	2753.02	2792.8899	1152600	2792.8899	up	down	incorrect
GOOGL.US	Alphabet Inc	20210726	2666.5701	2684.74	2646.03	2680.7	1528600	2680.7	up	up	correct
GOSS.US	Gossamer Bio Inc	20210726	7.37	7.65	7.3	7.56	314300	7.56	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20210726	4.19	4.2	4.08	4.16	79006	4.16	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20210726	1.2	1.2	1.01	1.15	14096	1.15	down	down	correct
GP.US	GreenPower Motor Company Inc	20210726	17.43	18	17.33	17.82	53558	17.82	up	up	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20210726	10.13	10.135	10.13	10.13	106470	10.13
GPP.US	Green Plains Partners LP	20210726	12.07	13.54	12.07	13.46	317009	12.9656	up	up	correct
GPRE.US	Green Plains Inc	20210726	33.26	34.58	33.26	34.53	528700	34.53	up	down	incorrect
GPRO.US	GoPro Inc	20210726	10.24	10.32	10.105	10.31	1627500	10.31	up	up	correct
GRAY.US	Graybug Vision Inc	20210726	4.16	4.29	4.06	4.29	341400	4.29	up	up	correct
GRBK.US	Green Brick Partners Inc	20210726	23.16	23.53	22.58	23.44	776300	23.44	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20210726	11.69	11.69	10.75	11.08	141700	11.08	down	up	incorrect
GRCY.US	Greencity Acquisition Corporation	20210726	10.15	10.15	10.15	10.15	200	10.15
GRCYU.US	Greencity Acquisition Corporation	20210726	10.5	10.5	10.5	10.5	0	10.5
GRCYW.US	Greencity Acquisition Corporation	20210726	0.3711	0.3711	0.3711	0.3711	500	0.3711
GREE.US	Greenidge Generation Holdings Inc	20210726	68.6087	69.5652	54.7826	58.6087	2325703	58.6087	down	down	correct
GRFS.US	Grifols S.A	20210726	15.17	15.27	15.1	15.19	437600	15.19	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210726	27.69	27.69	27.69	27.69	0	26.972
GRIL.US	Muscle Maker Inc	20210726	1.18	1.31	1.17	1.2	595900	1.2	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210726	10.12	10.47	9.58	9.83	96593	9.3452	down	down	correct
GRMN.US	Garmin Ltd	20210726	154.1	154.99	152.84	153.29	403047	151.9307	down	down	correct
GRNQ.US	Greenpro Capital Corp	20210726	0.84	1.12	0.815	0.93	5292100	0.93	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210726	10.21	10.21	10.186	10.21	76800	10.21
GROM.US	Grom Social Enterprises Inc. Common Stock	20210726	2.75	2.82	2.59	2.6	381560	2.6	down	up	incorrect
GROMW.US	Grom Social Enterprises Inc. Warrants	20210726	1.0199	1.0199	0.92	1.01	10437	1.01	down	down	correct
GROW.US	U.S. Global Investors Inc	20210726	5.75	5.8504	5.61	5.78	144742	5.7486	up	down	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20210726	24.62	25	21.55	22.21	261500	22.21	down	down	correct
GRPN.US	Groupon Inc	20210726	37.75	38.45	36.94	37.24	525400	37.24	down	up	incorrect
GRTS.US	Gritstone bio Inc	20210726	7.57	7.84	7.43	7.55	192500	7.55	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20210726	9.3	9.47	9.02	9.03	32800	9.03	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210726	16.56	16.64	16.26	16.44	2849500	16.44	down	down	correct
GRVI.US	Grove Inc. Common Stock	20210726	4.67	4.67	4.21	4.38	329700	4.38	down	down	correct
GRVY.US	Gravity Co. Ltd	20210726	99	100	96.12	97.08	24200	97.08	down	down	correct
GRWG.US	GrowGeneration Corp	20210726	39.8	41.5	39.12	40.21	779700	40.21	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210726	9.73	9.73	9.73	9.73	100	9.73
GSAQU.US	Global Synergy Acquisition Corp	20210726	10.095	10.095	10.04	10.04	400	10.04	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20210726	0.8111	0.86	0.8111	0.86	11279	0.86	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20210726	51	51.825	51	51.64	24640	50.9852	up	up	correct
GSEV.US	Gores Holdings VII Inc	20210726	9.79	9.84	9.79	9.84	900	9.84	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20210726	10	10	9.98	9.99	68200	9.99	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20210726	1.35	1.35	1.3	1.3101	4852	1.3101	down	down	correct
GSHD.US	Goosehead Insurance Inc	20210726	128.06	129.92	125.6	128.42	170361	126.6903	up	up	correct
GSIT.US	GSI Technology Inc	20210726	5.48	5.49	5.35	5.35	36300	5.35	down	down	correct
GSKY.US	GreenSky Inc	20210726	6.025	6.029	5.78	5.8	349000	5.8	down	up	incorrect
GSM.US	Ferroglobe PLC	20210726	5.5	5.63	5.41	5.56	430500	5.56	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20210726	2.07	2.38	2.05	2.26	124000	2.26	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210726	0.1132	0.1342	0.1131	0.1342	852	0.1342	up	up	correct
GSRDX.US	GSRDX	20210726	10.42	10.42	10.42	10.42	0	10.2704
GSREX.US	GSREX	20210726	10.41	10.41	10.41	10.41	0	10.2802
GSRHX.US	GSRHX	20210726	10.89	10.89	10.89	10.89	0	10.89
GSRJX.US	GSRJX	20210726	10.42	10.42	10.42	10.42	0	10.42
GSRQX.US	GSRQX	20210726	10.58	10.58	10.58	10.58	0	10.58
GT.US	The Goodyear Tire & Rubber Company	20210726	15.68	15.98	15.66	15.94	2898500	15.94	up	up	correct
GTBP.US	GT Biopharma Inc	20210726	11.85	12.12	11.21	11.32	114556	11.32	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20210726	6.63	6.82	6.5	6.63	23100	6.63
GTH.US	Genetron Holdings Limited	20210726	18	18	14.31	14.99	556600	14.99	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20210726	17.56	18.045	17.44	17.63	423300	17.63	up	up	correct
GTIM.US	Good Times Restaurants Inc	20210726	4.25	4.82	4.25	4.54	138800	4.54	up	up	correct
GTPA.US	Gores Technology Partners Inc	20210726	9.77	9.88	9.77	9.8	6400	9.8	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20210726	10.01	10.01	10.01	10.01	300	10.01
GTPAW.US	Gores Technology Partners Inc	20210726	1.3518	1.3518	1.26	1.26	1416	1.26	down	up	incorrect
GTPB.US	Gores Technology Partners II Inc	20210726	9.78	9.78	9.78	9.78	1700	9.78
GTPBU.US	Gores Technology Partners II Inc	20210726	10.024	10.06	10.024	10.06	700	10.06	up	up	correct
GTPBW.US	Gores Technology Partners II Inc	20210726	1.48	1.48	1.39	1.39	2608	1.39	down	down	correct
GTX.US	Garrett Motion Inc	20210726	7.08	7.23	6.9	7.03	416673	7.03	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210726	8	8	7.58	8	30656	8
GTYH.US	GTY Technology Holdings Inc	20210726	7.03	7.33	6.76	6.86	52200	6.86	down	up	incorrect
GURE.US	Gulf Resources Inc	20210726	5.19	5.23	5.18	5.2	5776	5.2	up	up	correct
GVP.US	GSE Systems Inc	20210726	1.41	1.43	1.37	1.42	37000	1.42	up	up	correct
GWGH.US	GWG Holdings Inc	20210726	7.24	7.24	6.81	7	181400	7	down	down	correct
GWRS.US	Global Water Resources Inc	20210726	17.84	18.31	17.6901	18	21706	17.8827	up	up	correct
GXII.US	GX Acquisition Corp. II	20210726	9.65	9.65	9.65	9.65	0	9.65
GXIIU.US	GX Acquisition Corp. II	20210726	10	10	9.96	10	5600	10
GXIIW.US	GX Acquisition Corp. II	20210726	1	1.05	0.9599	1.01	1007	1.01	up	up	correct
GYRO.US	Gyrodyne LLC	20210726	12.91	12.91	12.91	12.91	0	12.91
HA.US	Hawaiian Holdings Inc	20210726	19.72	21	19.72	20.84	1273000	20.84	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210726	9.83	9.835	9.76	9.8	236900	9.8	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20210726	10.02	10.2	10.02	10.17	41000	10.17	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20210726	1.52	1.61	1.5	1.55	47000	1.55	up	up	correct
HAFC.US	Hanmi Financial Corporation	20210726	17.37	17.76	17.36	17.49	195734	17.2284	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210726	39.89	40.25	39.73	39.81	312300	39.81	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20210726	5.13	5.25	4.94	5.08	143500	5.08	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210726	42.92	43.08	41.97	42.17	418600	42.17	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20210726	1.44	1.44	1.39	1.39	328700	1.39	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210726	11.55	11.55	10.54	10.81	348800	10.81	down	up	incorrect
HAS.US	Hasbro Inc	20210726	98.1	104.8899	96.88	103.72	3870542	102.2929	up	down	incorrect
HAYN.US	Haynes International Inc	20210726	36.5	37.75	36	37.44	46190	37.0323	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210726	13.93	14.08	13.815	13.92	7873448	13.6436	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20210726	26.21	26.28	26.14	26.14	12000	25.4425	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20210726	25.89	25.9	25.77	25.77	58455	25.77	down	down	correct
HBCP.US	Home Bancorp Inc	20210726	36.45	37.17	36.45	37.07	6043	36.6349	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210726	8.18	8.2	7.54	7.78	260800	7.78	down	down	correct
HBMD.US	Howard Bancorp Inc	20210726	19.31	19.82	19.02	19.63	145600	19.63	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20210726	16.01	16.31	16.01	16.17	58165	16.0383	up	up	correct
HBP.US	Huttig Building Products Inc	20210726	5.24	5.6	5.23	5.51	76800	5.51	up	up	correct
HBT.US	HBT Financial Inc	20210726	17.1	17.51	16.94	16.97	39000	16.6831	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210726	9.95	9.95	9.89	9.9	126400	9.9	down	up	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20210726	9.66	9.67	9.66	9.67	14600	9.67	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20210726	10.04	10.14	10.04	10.14	800	10.14	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210726	0.9016	0.92	0.881	0.9	87923	0.9	down	down	correct
HCAT.US	Health Catalyst Inc	20210726	57.43	57.43	55.63	55.98	224600	55.98	down	down	correct
HCCC.US	Healthcare Capital Corp	20210726	9.8	9.81	9.8	9.81	36800	9.81	up	up	correct
HCCCU.US	Healthcare Capital Corp	20210726	10.18	10.19	10.17	10.17	19900	10.17	down	up	incorrect
HCCCW.US	Healthcare Capital Corp	20210726	0.7999	0.8	0.7466	0.751	26194	0.751	down	up	incorrect
HCCI.US	Heritage	20210726	27.41	27.61	27.13	27.46	40300	27.46	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210726	2.88	2.969	2.824	2.92	244500	2.92	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210726	24	24	23.84	23.85	6000	22.4648	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210726	0.67	0.7199	0.6681	0.68	33242	0.68	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210726	9.95	9.98	9.933	9.97	208900	9.97	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20210726	10.34	10.393	10.34	10.366	6900	10.366	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210726	1.71	1.79	1.615	1.62	80100	1.62	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210726	9.77	9.77	9.77	9.77	0	9.77
HCIIU.US	Hudson Executive Investment Corp. II	20210726	10	10	10	10	0	10
HCKT.US	The Hackett Group Inc	20210726	17.55	17.88	17.5	17.87	66321	17.6895	up	up	correct
HCM.US	HUTCHMED (China) Limited	20210726	39.22	39.9	38.5	39.28	289700	39.28	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210726	10.035	10.035	10.03	10.03	16500	10.03	down	down	correct
HCSG.US	Healthcare Services Group Inc	20210726	26.57	26.87	26.26	26.52	628705	26.0123	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20210726	5.4	5.49	5.01	5.4	127400	5.4
HDSN.US	Hudson Technologies Inc	20210726	3.55	4.1	3.5	3.84	1989100	3.84	up	up	correct
HEAR.US	Turtle Beach Corporation	20210726	30.58	31.18	30.385	30.65	205400	30.65	up	up	correct
HEES.US	H&E Equipment Services Inc	20210726	32.79	33.85	32.78	33.7	289655	33.223	up	up	correct
HELE.US	Helen of Troy Limited	20210726	226.47	227.43	224.2	225.21	121600	225.21	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210726	1.58	1.59	1.515	1.55	875700	1.55	down	down	correct
HEPS.US	D	20210726	13.74	13.89	13.11	13.28	214000	13.28	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20210726	9.72	9.73	9.7	9.7	159800	9.7	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20210726	10.02	10.06	10	10	233200	10	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20210726	1.3001	1.3001	1.21	1.25	53117	1.25	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20210726	4.12	4.295	4.06	4.14	3955000	4.14	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210726	18.3164	18.3164	18.3164	18.3164	50	18.1258
HFFG.US	HF Foods Group Inc	20210726	5.35	5.52	5.315	5.37	141600	5.37	up	up	correct
HFWA.US	Heritage Financial Corporation	20210726	22.76	23.47	22.76	23.25	210438	22.8655	up	up	correct
HGBL.US	Heritage Global Inc	20210726	1.97	2.07	1.97	2	18608	2	up	up	correct
HGEN.US	Humanigen Inc	20210726	16.14	16.62	16.06	16.24	814100	16.24	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210726	1.95	2.04	1.89	1.93	121400	1.93	down	down	correct
HHR.US	HeadHunter Group PLC	20210726	44.93	45.81	42.76	43	108700	43	down	down	correct
HIBB.US	Hibbett Inc	20210726	91.7	93.39	91.13	92	233765	91.4239	up	up	correct
HIFS.US	Hingham Institution for Savings	20210726	301.01	301.42	301.01	301.42	634	300.4593	up	down	incorrect
HIHO.US	Highway Holdings Limited	20210726	3.52	3.62	3.51	3.58	49356	3.4732	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20210726	9.7	9.71	9.67	9.71	15000	9.71	up	down	incorrect
HIIIU.US	Hudson Executive Investment Corp. III	20210726	9.95	9.95	9.89	9.9	78900	9.9	down	down	correct
HIIIW.US	Hudson Executive Investment Corp. III	20210726	1.15	1.15	1.11	1.11	2153	1.11	down	down	correct
HIMX.US	Himax Technologies Inc	20210726	12.89	13.53	12.68	13.15	2729200	13.15	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210726	6.15	6.2	6	6.13	294600	6.13	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210726	2.4615	2.64	2.4	2.55	10030434	2.55	up	down	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20210726	6.387	6.387	6.19	6.27	56300	6.27	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210726	9.68	9.73	9.68	9.7	3300	9.7	up	down	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210726	9.98	9.98	9.96	9.96	1252	9.96	down	down	correct
HLBZ.US	Helbiz Inc	20210726	10.21	10.21	10.1859	10.21	76755	10.21
HLBZW.US	Helbiz Inc	20210726	0.8599	1.0099	0.85	0.93	91917	0.93	up	up	correct
HLG.US	Hailiang Education Group Inc	20210726	35.41	36.45	34.31	35.275	8800	35.275	down	down	correct
HLIT.US	Harmonic Inc	20210726	8.2	8.44	8.2	8.4	449900	8.4	up	up	correct
HLMN.US	Hillman Solutions Corp	20210726	12.17	12.5	11.8	12.06	1778400	12.06	down	down	correct
HLMNW.US	HLMNW	20210726	2.86	3	2.72	2.9	207300	2.9	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210726	93.55	93.81	93.11	93.15	107868	92.4669	down	up	incorrect
HLXA.US	Helix Acquisition Corp	20210726	10	10	9.955	9.955	4500	9.955	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20210726	9.743	9.78	9.7	9.76	58200	9.76	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210726	10.3	10.3	10.27	10.27	1000	10.27	down	down	correct
HMCOW.US	Humanco Acquisition Corp	20210726	1.14	1.17	1.03	1.1	26900	1.1	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210726	11.74	12	11.47	11.61	898106	11.61	down	down	correct
HMNF.US	HMN Financial Inc	20210726	22.39	22.39	22.39	22.39	500	22.39
HMPT.US	Home Point Capital Inc	20210726	4.97	5.15	4.88	4.95	173293	4.7519	down	up	incorrect
HMST.US	HomeStreet Inc	20210726	37.45	38.155	37.45	37.67	338627	37.2432	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20210726	12.73	13.19	12.43	13.04	141100	13.04	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210726	9.39	9.4798	9.33	9.4	1870	9.1621	up	up	correct
HNRG.US	Hallador Energy Company	20210726	3.055	3.22	2.96	3.11	510400	3.11	up	up	correct
HNST.US	The Honest Company Inc	20210726	14.22	14.86	14.22	14.72	602100	14.72	up	up	correct
HOFT.US	Hooker Furniture Corporation	20210726	33.8	34.61	33.335	33.72	21131	33.2162	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210726	3.02	3.129	2.97	3.04	2234500	3.04	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20210726	0.949	0.949	0.9099	0.917	84676	0.917	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20210726	15.59	15.68	14.72	15.1	382000	15.1	down	up	incorrect
HOLX.US	Hologic Inc	20210726	71.65	72.48	71.46	71.53	2411800	71.53	down	down	correct
HON.US	Honeywell International Inc	20210726	228.484	229.76	225.22	229.25	2776861	227.357	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210726	14.12	14.36	14	14.03	212766	13.9804	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20210726	38	38	38	38	0	38
HOOK.US	HOOKIPA Pharma Inc	20210726	7.45	7.94	7.35	7.59	528900	7.59	up	up	correct
HOPE.US	Hope Bancorp Inc	20210726	13.09	13.36	13.09	13.19	606576	12.9299	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20210726	1.38	1.38	1.33	1.37	183400	1.37	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20210726	18.42	19.57	18.42	19.45	48700	19.45	up	up	correct
HPK.US	HighPeak Energy Inc	20210726	11.6	11.74	11.02	11.3	10300	11.2755	down	up	incorrect
HPKEW.US	HighPeak Energy Inc	20210726	2.5	2.5	2.5	2.5	4400	2.5
HQI.US	HireQuest Inc	20210726	19.47	19.52	19.24	19.35	7300	19.234	down	up	incorrect
HQY.US	HealthEquity Inc	20210726	74.83	75.07	73.45	74.62	146500	74.62	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210726	29.52	29.76	26.32	26.72	289700	26.72	down	down	correct
HROW.US	Harrow Health Inc	20210726	8.26	8.67	8.17	8.5	261700	8.5	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210726	26.38	26.4	26.27	26.345	6400	25.8068	down	down	correct
HRTX.US	Heron Therapeutics Inc	20210726	12.68	12.98	12.54	12.55	1120946	12.55	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20210726	17.22	17.49	17.22	17.38	75746	16.8364	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210726	9.91	10	9.905	9.91	5000	9.91
HSDT.US	Helius Medical Technologies Inc	20210726	15.6	15.61	15.28	15.28	1600	15.28	down	down	correct
HSIC.US	Henry Schein Inc	20210726	77.25	77.97	76.88	77.37	457700	77.37	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20210726	40.78	41.52	40.78	41.33	133291	41.0485	up	up	correct
HSKA.US	Heska Corporation	20210726	253.32	253.32	247.18	248.69	19100	248.69	down	up	incorrect
HSON.US	Hudson Global Inc	20210726	18.65	19.7	18.46	18.53	23900	18.53	down	down	correct
HSQBX.US	HSQBX	20210726	26.04	26.04	26.04	26.04	0	26.04
HSQIX.US	Henderson International Select Equity I	20210726	25.97	25.97	25.97	25.97	0	25.8746
HST.US	Host Hotels & Resorts Inc	20210726	15.78	16.2	15.71	16.18	6170700	16.18	up	up	correct
HSTM.US	HealthStream Inc	20210726	29.56	30	29.38	29.43	134100	29.43	down	down	correct
HSTO.US	Histogen Inc	20210726	0.81	0.83	0.8	0.81	324400	0.81
HTBI.US	HomeTrust Bancshares Inc	20210726	27.89	28.14	27.59	27.75	23805	27.5894	down	down	correct
HTBK.US	Heritage Commerce Corp	20210726	10.94	11.14	10.94	11	665545	10.7623	up	up	correct
HTBX.US	Heat Biologics Inc	20210726	6.26	6.47	6.18	6.24	159000	6.24	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210726	5.8	6.38	5.7	5.79	267700	5.79	down	down	correct
HTHT.US	Huazhu Group Limited	20210726	45.61	46.17	40.96	41.33	5008000	41.33	down	down	correct
HTIA.US	Healthcare Trust Inc	20210726	25.083	25.2	25.01	25.05	28900	24.6007	down	down	correct
HTLD.US	Heartland Express Inc	20210726	16.59	16.78	16.56	16.61	359803	16.0954	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210726	44.67	45.57	44.5	44.98	136344	44.5156	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210726	28.8	28.8	28.3	28.3	3600	27.4277	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210726	14.82	15.2353	14.52	15	87361	15	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210726	5.13	5.31	5	5.25	7800	5.25	up	up	correct
HUBG.US	Hub Group Inc	20210726	65.27	65.7	64.29	64.9	142300	64.9	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210726	4.73	4.73	4.32	4.55	29800	4.55	down	down	correct
HUGE.US	FSD Pharma Inc	20210726	1.63	1.67	1.6	1.63	281500	1.63
HUIZ.US	Huize Holding Limited	20210726	4.09	4.25	4.04	4.06	200900	4.06	down	down	correct
HUMAW.US	Humacyte Inc	20210726	2.66	2.865	2.66	2.865	17552	2.865	up	up	correct
HURC.US	Hurco Companies Inc	20210726	34.02	34.25	33.99	34.02	6492	33.7117
HURN.US	Huron Consulting Group Inc	20210726	46.46	48	45.98	46.39	88500	46.39	down	down	correct
HUSN.US	Hudson Capital Inc	20210726	3.15	3.16	3.1	3.11	17800	3.11	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20210726	4.68	5.07	4.64	4.94	6998300	4.94	up	down	incorrect
HVBC.US	HV Bancorp Inc	20210726	22	22	21.97	21.98	800	21.98	down	down	correct
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20210726	2.46	2.64	2.4	2.55	10030400	2.55	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20210726	22.98	23.06	22.9101	22.92	4783	22.6273	down	down	correct
HWC.US	Hancock Whitney Corporation	20210726	43.47	44.38	43.36	43.74	247554	43.2389	up	up	correct
HWCPZ.US	HWCPZ	20210726	27.997	28.25	27.997	28.13	11200	27.3462	up	up	correct
HWKN.US	Hawkins Inc	20210726	31.67	31.88	30.02	31.84	40647	31.6188	up	up	correct
HX.US	Xiaobai Maimai Inc	20210726	1.33	1.4	1.28	1.37	48500	1.37	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210726	9.73	9.73	9.73	9.73	0	9.73
HYACU.US	Haymaker Acquisition Corp. III	20210726	9.93	10	9.92	10	500	10	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20210726	1	1	1	1	225	1
HYFM.US	Hydrofarm Holdings Group Inc	20210726	49.09	50.37	48.704	49.46	238800	49.46	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210726	2.25	2.35	2.21	2.29	51000	2.29	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210726	0.69	0.69	0.66	0.669	2200	0.669	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20210726	0.49	0.49	0.35	0.4301	17632	0.4301	down	up	incorrect
HYMCZ.US	Hycroft Mining Holding Corporation	20210726	0.38	0.4189	0.3717	0.41	14436	0.41	up	up	correct
HYRE.US	HyreCar Inc	20210726	16.28	17.53	16.28	17.39	618000	17.39	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20210726	7.59	8.35	7.35	8.1	2080900	8.1	up	up	correct
HYZNW.US	HYZON Motors Inc	20210726	2.4	2.4	2.11	2.3	34011	2.3	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210726	100.5	100.79	98.78	99.63	895600	99.63	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20210726	68.54	69.82	68.11	69.47	627300	69.47	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20210726	18.87	19.2	18.05	18.48	275700	18.48	down	down	correct
IBCP.US	Independent Bank Corporation	20210726	20.4	20.835	20.15	20.52	86641	20.1338	up	up	correct
IBEX.US	IBEX Limited	20210726	21.92	22.7	21.92	22.28	52700	22.28	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20210726	60.67	61.28	60.29	60.65	826131	60.4755	down	down	correct
IBOC.US	International Bancshares Corporation	20210726	38.34	39.74	38.34	39.42	306485	38.8533	up	up	correct
IBRX.US	ImmunityBio Inc	20210726	11.01	11.09	10.58	10.85	588300	10.85	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20210726	67.59	68.705	67.085	67.7	90017	67.0453	up	up	correct
ICAD.US	iCAD Inc	20210726	15.05	15.18	14.4	14.68	131400	14.68	down	down	correct
ICBK.US	County Bancorp Inc	20210726	33.3	33.95	33.3	33.75	5941	33.5647	up	up	correct
ICCC.US	ImmuCell Corporation	20210726	10	10.28	10	10.12	1500	10.12	up	up	correct
ICCH.US	ICC Holdings Inc	20210726	15.75	15.75	15.75	15.75	0	15.75
ICCM.US	Icecure Medical	20210726	1.38	1.4	1.3	1.35	26890	1.35	down	down	correct
ICFI.US	ICF International Inc	20210726	89.14	90.33	88.88	89.23	58252	88.9756	up	up	correct
ICHR.US	Ichor Holdings Ltd	20210726	48.33	49.12	47.08	48.01	167300	48.01	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20210726	7.02	7.2	6.1	6.34	1312300	6.34	down	down	correct
ICLR.US	ICON Public Limited Company	20210726	218	218.06	215.04	215.99	853800	215.99	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210726	6.19	6.2	6.0601	6.1	42239	5.7803	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20210726	16.97	17.01	16.23	16.69	361800	16.69	down	down	correct
ICUI.US	ICU Medical Inc	20210726	198.84	199.85	195.58	196.28	102000	196.28	down	down	correct
IDBA.US	IDEX Biometrics ASA	20210726	19.38	19.38	19.38	19.38	200	19.38
IDCC.US	InterDigital Inc	20210726	64.22	65.16	63.9	64.92	170474	64.5864	up	up	correct
IDEX.US	Ideanomics Inc	20210726	2.46	2.59	2.44	2.51	7954270	2.51	up	up	correct
IDN.US	Intellicheck Inc	20210726	8.1	8.1665	8	8.07	50387	8.07	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20210726	1.05	1.05	1.01	1.01	335200	1.01	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20210726	691.14	691.14	677.76	685.67	253500	685.67	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20210726	21.93	23.15	21.137	22.84	271600	22.84	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20210726	11.67	11.68	11.19	11.35	296600	11.35	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210726	1.65	1.71	1.61	1.68	13292	1.68	up	up	correct
IEP.US	Icahn Enterprises L.P	20210726	57.2	57.7762	57.15	57.67	163025	53.7171	up	up	correct
IESC.US	IES Holdings Inc	20210726	49.93	51.19	49.15	49.7	14000	49.7	down	down	correct
IFBD.US	Infobird Co. Ltd	20210726	3.18	3.28	3.06	3.11	325500	3.11	down	down	correct
IFMK.US	iFresh Inc	20210726	1.09	1.09	1.04	1.04	58254	1.04	down	down	correct
IFRX.US	InflaRx N.V	20210726	2.67	2.67	2.57	2.6	130600	2.6	down	down	correct
IGAC.US	IG Acquisition Corp	20210726	9.72	9.75	9.72	9.72	10604	9.72
IGACU.US	IG Acquisition Corp	20210726	10.16	10.38	10.15	10.15	4200	10.15	down	up	incorrect
IGACW.US	IG Acquisition Corp	20210726	1	1.03	0.99	0.9986	51302	0.9986	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20210726	9.4	9.57	9.25	9.35	16700	9.1876	down	up	incorrect
IGICW.US	International General Insurance Holdings Ltd	20210726	0.99	0.99	0.9624	0.9899	37841	0.9899	down	down	correct
IGMS.US	IGM Biosciences Inc	20210726	85.92	87.22	82	82.26	116500	82.26	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20210726	9.67	9.67	9.65	9.65	5600	9.65	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20210726	10.11	10.11	10.08	10.08	4600	10.08	down	down	correct
IGNYW.US	Ignyte Acquisition Corp	20210726	0.9511	0.9511	0.95	0.9501	2884	0.9501	down	down	correct
IHRT.US	iHeartMedia Inc	20210726	25.57	26.08	25.385	25.9	732400	25.9	up	up	correct
III.US	Information Services Group Inc	20210726	5.95	6.07	5.9248	5.96	403459	5.9127	up	up	correct
IIII.US	INSU Acquisition Corp. III	20210726	9.745	9.745	9.745	9.745	0	9.745
IIIIU.US	INSU Acquisition Corp. III	20210726	10.02	10.12	10.01	10.11	8500	10.11	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20210726	1.12	1.12	1.1	1.11	11100	1.11	down	down	correct
IIIV.US	i3 Verticals Inc	20210726	32.34	32.34	31.55	31.78	40100	31.78	down	up	incorrect
IIN.US	IntriCon Corporation	20210726	23.58	23.98	22.09	22.94	52300	22.94	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20210726	4.36	4.59	3.86	4.08	607100	4.08	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20210726	1.16	1.21	1.05	1.05	31200	1.05	down	down	correct
IIVI.US	II	20210726	70.7	71.16	67.22	67.4	1777500	67.4	down	down	correct
IIVIP.US	II	20210726	296.13	296.13	296.13	296.13	900	289.5994
IKNA.US	Ikena Oncology Inc	20210726	10.87	11.67	10.47	11.49	53300	11.49	up	down	incorrect
IKNX.US	IKONICS Corporation	20210726	21.25	24.2	21.25	22.97	128500	22.97	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210726	2.73	2.73	2.14	2.4	8720800	2.4	down	up	incorrect
ILMN.US	Illumina Inc	20210726	494.76	496.01	486.63	491.51	357800	491.51	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20210726	26.98	27.14	26.75	26.88	145265	26.88	down	up	incorrect
IMAB.US	I	20210726	68	69.21	60.29	62.93	1965400	62.93	down	down	correct
IMAC.US	IMAC Holdings Inc	20210726	1.54	1.639	1.47	1.53	38200	1.53	down	down	correct
IMBI.US	iMedia Brands Inc	20210726	6.56	6.62	6.39	6.4	72100	6.4	down	up	incorrect
IMCC.US	IM Cannabis Corp	20210726	5.47	5.47	5	5.2	46300	5.2	down	down	correct
IMCR.US	Immunocore Holdings plc	20210726	34.5	35.261	33.79	34.25	46800	34.25	down	down	correct
IMGN.US	ImmunoGen Inc	20210726	5.64	5.69	5.49	5.55	1061100	5.55	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20210726	16.44	16.78	14.99	16	51200	16	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210726	59.81	60.73	59.27	59.38	44140	59.2356	down	down	correct
IMMP.US	Immutep Limited	20210726	3.52	3.53	3.47	3.48	153900	3.48	down	down	correct
IMMR.US	Immersion Corporation	20210726	7.74	7.74	7.41	7.43	464400	7.43	down	down	correct
IMNM.US	Immunome Inc	20210726	17.06	17.15	16	16.26	163400	16.26	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210726	36.92	38.08	36.92	37.95	21684	36.5437	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210726	13.49	13.6	12.3	12.8	74800	12.8	down	down	correct
IMRA.US	IMARA Inc	20210726	5.57	5.71	5.38	5.48	220100	5.48	down	up	incorrect
IMRN.US	Immuron Limited	20210726	4.85	4.85	4.85	4.85	0	4.85
IMTE.US	Integrated Media Technology Limited	20210726	3.88	4.06	3.8	3.99	479000	3.99	up	up	correct
IMTX.US	Immatics N.V	20210726	12.15	12.5	12.11	12.12	109600	12.12	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20210726	3.58	3.58	3.45	3.45	1909	3.45	down	down	correct
IMUX.US	Immunic Inc	20210726	9.11	9.41	9.02	9.26	181000	9.26	up	up	correct
IMV.US	IMV Inc	20210726	2.27	2.41	1.89	2.05	61521600	2.05	down	down	correct
IMVT.US	Immunovant Inc	20210726	10.04	10.29	9.87	10.2	503100	10.2	up	up	correct
IMXI.US	International Money Express Inc	20210726	16.04	16.14	15.79	15.84	109000	15.84	down	up	incorrect
INBK.US	First Internet Bancorp	20210726	29.78	30.43	29.78	30.13	23834	30.0328	up	up	correct
INBKZ.US	INBKZ	20210726	26.7	26.7	26.7	26.7	0	25.9566
INBX.US	Inhibrx Inc	20210726	28.99	30.48	28.28	29.64	129700	29.64	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210726	6.2	6.25	6	6.1	4587	6.1	down	up	incorrect
INCY.US	Incyte Corporation	20210726	78.77	79.17	77.11	77.31	787100	77.31	down	down	correct
INDB.US	Independent Bank Corp	20210726	69.23	70.589	69.23	69.92	118287	69.0491	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210726	8.68	8.87	8.55	8.63	621700	8.63	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210726	2.0425	2.06	1.87	1.9006	134059	1.9006	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210726	11.28	11.32	10.2	10.28	496900	10.28	down	down	correct
INDT.US	INDUS Realty Trust Inc	20210726	68	68.01	67	67.67	7300	67.3802	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20210726	2.28	2.44	2.18	2.22	4754300	2.22	down	down	correct
INFN.US	Infinera Corporation	20210726	9.5	9.6	9.44	9.52	639948	9.52	up	up	correct
INGN.US	Inogen Inc	20210726	71.87	73	69.955	72.87	91600	72.87	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20210726	9.75	9.75	9.74	9.74	1600	9.74	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210726	10.12	10.12	10.11	10.12	6900	10.12
INKAW.US	Kludein I Acquisition Corp	20210726	0.8599	0.8599	0.84	0.84	6519	0.84	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20210726	2.85	2.85	2.46	2.51	71300	2.51	down	down	correct
INMB.US	INmune Bio Inc	20210726	20.24	20.761	16.08	16.22	1539900	16.22	down	down	correct
INMD.US	InMode Ltd	20210726	112.01	112.1762	108.1138	109.22	882766	54.61	down	down	correct
INNV.US	InnovAge Holding Corp	20210726	17.14	17.34	16.495	16.57	194500	16.57	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20210726	8.14	8.44	8.09	8.28	2695600	8.28	up	up	correct
INOD.US	Innodata Inc	20210726	7.05	7.25	6.76	6.95	30900	6.95	down	down	correct
INOV.US	Inovalon Holdings Inc	20210726	33.44	33.68	32.6	32.71	230600	32.71	down	up	incorrect
INPX.US	Inpixon	20210726	1.02	1.04	1.02	1.02	894874	1.02
INSE.US	Inspired Entertainment Inc	20210726	11.25	11.43	10.98	11.13	71900	11.13	down	down	correct
INSG.US	Inseego Corp	20210726	8.5	8.65	8.41	8.48	743800	8.48	down	down	correct
INSM.US	Insmed Incorporated	20210726	24.19	24.47	23.69	23.9	460800	23.9	down	down	correct
INTA.US	Intapp Inc. Common Stock	20210726	32.01	33.24	32.01	32.91	381889	32.91	up	up	correct
INTC.US	Intel Corporation	20210726	52.81	54.54	52.76	54.31	32881174	53.5877	up	up	correct
INTG.US	The InterGroup Corporation	20210726	45	45	45	45	600	45
INTU.US	Intuit Inc	20210726	528.15	530.23	523.13	529.31	720516	528.6367	up	up	correct
INTZ.US	Intrusion Inc	20210726	3.76	3.76	3.33	3.38	495000	3.38	down	down	correct
INVA.US	Innoviva Inc	20210726	13.41	13.46	13.15	13.18	383000	13.18	down	up	incorrect
INVE.US	Identiv Inc	20210726	15.74	16.1	15.57	15.65	90400	15.65	down	down	correct
INVO.US	INVO Bioscience Inc	20210726	4.33	4.41	4.095	4.15	11100	4.15	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20210726	8.39	8.67	8.31	8.49	185600	8.49	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20210726	1.82	1.95	1.72	1.73	33380	1.73	down	down	correct
INZY.US	Inozyme Pharma Inc	20210726	19.03	19.46	18.675	19.2	92200	19.2	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20210726	1.7	1.72	1.62	1.72	2000	1.72	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20210726	37.87	38.5	37.02	37.42	1180300	37.42	down	down	correct
IOSP.US	Innospec Inc	20210726	87.14	87.14	86.36	86.7	183798	86.1545	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210726	23.03	23.3	22.13	22.27	1511281	22.27	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20210726	8.16	9.38	7.63	8.24	4816600	8.24	up	up	correct
IPAR.US	Inter Parfums Inc	20210726	75.47	77.7	75.47	77.16	110853	76.6816	up	up	correct
IPDN.US	Professional Diversity Network Inc	20210726	1.49	1.54	1.46	1.5	210225	1.5	up	up	correct
IPGP.US	IPG Photonics Corporation	20210726	214.9	214.97	212	212.83	234900	212.83	down	down	correct
IPHA.US	Innate Pharma S.A	20210726	3.127	3.127	3.08	3.08	2000	3.08	down	down	correct
IPLDP.US	Interstate Power and Light Company	20210726	25.69	25.72	25.68	25.72	700	25.0874	up	down	incorrect
IPOF.US	WT	20210726	9.98	10.015	9.95	10	1174385	10	up	up	correct
IPSC.US	Century Therapeutics Inc.	20210726	28.83	31.19	28.2757	29.17	310061	29.17	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210726	9.825	9.825	9.825	9.825	0	9.825
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210726	9.958	9.958	9.95	9.95	1200	9.95	down	down	correct
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210726	1.05	1.05	1.04	1.04	1765	1.04	down	down	correct
IPW.US	iPower Inc.	20210726	5.09	5.2278	4.8	4.89	215290	4.89	down	down	correct
IPWR.US	Ideal Power Inc	20210726	15.84	15.998	15.12	15.64	87400	15.64	down	up	incorrect
IQ.US	iQIYI Inc	20210726	10.75	11.615	10.44	10.92	11817700	10.92	up	up	correct
IRBT.US	iRobot Corporation	20210726	89.68	90.76	88.8	89.11	188500	89.11	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210726	10.74	10.74	10.55	10.74	42700	10.74
IRDM.US	Iridium Communications Inc	20210726	41.27	41.97	40.68	41.09	440300	41.09	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210726	101	103	101	103	1613	103	up	down	incorrect
IRIX.US	IRIDEX Corporation	20210726	6.61	6.64	6.43	6.55	52800	6.55	down	down	correct
IRMD.US	IRadimed Corporation	20210726	34.76	35.314	34.03	34.8	36700	34.8	up	up	correct
IROQ.US	IF Bancorp Inc	20210726	22.05	22.05	21.56	21.56	553	21.3881	down	down	correct
IRTC.US	iRhythm Technologies Inc	20210726	50.09	50.37	48.71	50.36	522000	50.36	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20210726	13.05	13.18	12.91	13.07	1004000	13.07	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210726	9.91	10	9.91	10	22300	9.9501	up	up	correct
ISBC.US	Investors Bancorp Inc	20210726	12.98	13.19	12.98	13.12	1390075	12.8753	up	up	correct
ISEE.US	IVERIC bio Inc	20210726	8.86	8.94	8.66	8.87	563600	8.87	up	up	correct
ISIG.US	Insignia Systems Inc	20210726	8.1	8.66	8.1	8.14	12400	8.14	up	down	incorrect
ISLE.US	Isleworth Healthcare Acquisition Corp	20210726	9.73	9.75	9.73	9.74	15956	9.74	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210726	0.76	0.79	0.76	0.79	36910	0.79	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20210726	5.22	5.48	5.2	5.425	112400	5.425	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210726	969.83	974.01	954.25	966.1	534817	322.0333	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20210726	7.2	7.22	7.07	7.15	15799	7.15	down	down	correct
ISTR.US	Investar Holding Corporation	20210726	21.62	22	21.3964	21.52	48003	21.3478	down	up	incorrect
ISUN.US	iSun Inc	20210726	9.41	9.56	9.02	9.41	80552	9.41
ITCI.US	Intra	20210726	36.37	36.38	34.74	34.85	386700	34.85	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20210726	9.65	9.71	9.64	9.65	114500	9.65
ITHXU.US	ITHAX Acquisition Corp	20210726	9.97	9.97	9.97	9.97	13100	9.97
ITHXW.US	ITHAX Acquisition Corp	20210726	0.775	0.775	0.701	0.738	14914	0.738	down	down	correct
ITI.US	Iteris Inc	20210726	6	6.16	5.89	5.95	65200	5.95	down	down	correct
ITIC.US	Investors Title Company	20210726	167.915	167.915	166.17	167.36	2763	153.7512	down	down	correct
ITMR.US	Itamar Medical Ltd	20210726	18.93	19.09	18.65	18.9	20500	18.9	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20210726	24.21	24.65	24.08	24.43	167100	24.43	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20210726	9.6269	9.68	9.6269	9.68	8671	9.68	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20210726	10.04	10.04	10.04	10.04	3200	10.04
ITQRW.US	Itiquira Acquisition Corp	20210726	0.86	0.86	0.8506	0.8506	2614	0.8506	down	down	correct
ITRI.US	Itron Inc	20210726	95.96	96.51	94.94	95.01	146200	95.01	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20210726	0.695	0.779	0.63	0.631	59647500	0.631	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20210726	24.28	24.8251	24.28	24.39	19000	24.124	up	down	incorrect
IVA.US	Inventiva S.A	20210726	13.99	14.49	13.88	14.34	7400	14.34	up	up	correct
IVAC.US	Intevac Inc	20210726	6.4	6.49	6.4	6.46	69200	6.46	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210726	2.22	2.3	2.11	2.15	958001	2.15	down	down	correct
JACK.US	Jack in the Box Inc	20210726	110.08	111.49	109.46	111.36	171579	110.3143	up	down	incorrect
JAGX.US	Jaguar Health Inc	20210726	1.48	1.505	1.43	1.47	3292671	4.41	down	down	correct
JAKK.US	JAKKS Pacific Inc	20210726	11.02	12.39	10.96	11.87	863000	11.87	up	up	correct
JAMF.US	Jamf Holding Corp	20210726	31.71	31.79	31.26	31.6	230800	31.6	down	down	correct
JAN.US	JanOne Inc	20210726	7.1	7.41	6.89	6.97	132200	6.97	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210726	30.21	30.84	28.41	28.41	497100	28.41	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20210726	173.58	175.41	173	173.26	341400	173.26	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210726	167.13	168.49	165.26	165.55	394365	165	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210726	15.53	16.09	15.52	16.07	6265900	16.07	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210726	91.32	92.9	91.32	91.76	20045	89.4767	up	down	incorrect
JCIC.US	Jack Creek Investment Corp	20210726	9.66	9.669	9.66	9.66	5600	9.66
JCICU.US	Jack Creek Investment Corp	20210726	10.025	10.025	10	10.025	4800	10.025
JCICW.US	Jack Creek Investment Corp	20210726	0.88	0.89	0.8714	0.8714	7591	0.8714	down	down	correct
JCS.US	Communications Systems Inc	20210726	6.94	7.04	6.8725	6.94	16056	4.062
JCTCF.US	Jewett	20210726	11.01	11.42	10.86	10.88	9800	10.88	down	down	correct
JD.US	JD.com Inc	20210726	69.19	69.95	65.289	66.08	39967600	66.08	down	down	correct
JFIN.US	Jiayin Group Inc	20210726	4.4	4.57	4.23	4.46	114200	4.46	up	up	correct
JFU.US	9F Inc	20210726	1.9	1.95	1.77	1.9	550500	1.9
JG.US	Aurora Mobile Limited	20210726	2.09	2.33	2.09	2.27	1129900	2.27	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210726	167.33	174.19	164.04	174.19	91717	172.7576	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20210726	176.14	176.99	174.48	175.81	244330	174.7974	down	down	correct
JMPNZ.US	JMPNZ	20210726	25.15	25.15	25.1	25.1	3800	24.6776	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210726	5.35	5.5	5.27	5.31	206000	5.31	down	up	incorrect
JOAN.US	JOANN Inc	20210726	15.29	15.58	15.17	15.36	199100	15.0631	up	up	correct
JOBS.US	51job Inc	20210726	77.03	77.16	75.91	75.97	711700	75.97	down	up	incorrect
JOFF.US	JOFF Fintech Acquisition Corp	20210726	9.65	9.67	9.62	9.64	106800	9.64	down	down	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20210726	9.96	9.98	9.9	9.98	116100	9.98	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20210726	0.95	0.9799	0.86	0.9799	36167	0.9799	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210726	117.58	117.9374	115.7807	116.03	30525	115.7044	down	up	incorrect
JPM.US	PM	20210726	24.99	25.1	24.97	25.1	4835759	24.7493	up	up	correct
JRJC.US	China Finance Online Co. Limited	20210726	8.96	9.55	8.57	8.57	21800	8.57	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20210726	7.1	7.1684	7.05	7.05	2685	6.9585	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210726	36.52	36.73	36.22	36.51	151972	35.7783	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210726	25.3192	25.41	25.3192	25.38	9404	25.0114	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210726	10.04	10.04	10.01	10.01	29600	10.01	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210726	2.14	2.14	2.03	2.03	1507500	2.03	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20210726	1.26	1.3	0.91	0.91	10770	0.91	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20210726	5.56	5.74	5.51	5.69	129300	5.69	up	down	incorrect
JWEL.US	Jowell Global Ltd	20210726	5.13	5.25	5	5.21	23486	5.21	up	up	correct
JYAC.US	Jiya Acquisition Corp	20210726	9.82	9.82	9.82	9.82	2300	9.82
JYNT.US	The Joint Corp	20210726	83.47	85	81.32	83.01	101400	83.01	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210726	3.38	3.6	3.3	3.34	556200	3.34	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20210726	9.69	9.69	9.69	9.69	0	9.69
KAIIU.US	Kismet Acquisition Two Corp	20210726	9.97	9.97	9.97	9.97	0	9.97
KAIIW.US	Kismet Acquisition Two Corp	20210726	0.8696	0.87	0.8696	0.87	4482	0.87	up	up	correct
KAIR.US	Kairos Acquisition Corp	20210726	9.73	9.73	9.65	9.66	51300	9.66	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20210726	9.97	10.04	9.97	10.02	545100	10.02	up	down	incorrect
KAIRW.US	Kairos Acquisition Corp	20210726	0.83	0.9001	0.76	0.85	27531	0.85	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20210726	3.62	3.75	3.56	3.58	1923500	3.58	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20210726	115.81	120.73	115.81	120.58	98256	120.58	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20210726	21.36	21.905	21	21.23	121600	21.23	down	up	incorrect
KARO.US	Karooooo Ltd	20210726	37.15	38.26	37.15	38.0744	1301	38.0744	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210726	8.4	10	7.5	10	15500	10	up	up	correct
KBAL.US	Kimball International Inc	20210726	12.68	12.9	12.565	12.7	82819	12.4905	up	up	correct
KBNT.US	Kubient Inc	20210726	4.5	4.66	4.41	4.46	67400	4.46	down	up	incorrect
KBNTW.US	Kubient Inc	20210726	1.585	1.585	1.585	1.585	300	1.585
KBSF.US	KBS Fashion Group Limited	20210726	3.41	3.71	3.31	3.34	226600	3.34	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210726	26.26	27.395	25.11	26.58	2661200	26.58	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210726	4.15	4.27	4.02	4.03	3472900	4.03	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20210726	13.19	13.24	12.57	12.62	152500	12.62	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20210726	36.03	36.25	35.94	36.05	3540911	36.05	up	up	correct
KE.US	Kimball Electronics Inc	20210726	20.93	21.29	20.64	20.7	49100	20.7	down	down	correct
KELYA.US	Kelly Services Inc	20210726	21.53	21.96	21.44	21.67	95117	21.5574	up	up	correct
KELYB.US	Kelly Services Inc	20210726	21.95	21.95	21.95	21.95	115	21.8987
KEQU.US	Kewaunee Scientific Corporation	20210726	13.51	13.75	13.26	13.62	4900	13.62	up	down	incorrect
KERN.US	Akerna Corp	20210726	3.6	3.71	3.55	3.59	580000	3.59	down	down	correct
KERNW.US	Akerna Corp	20210726	0.9	0.9	0.81	0.8102	23897	0.8102	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20210726	7.19	7.19	7.05	7.05	1318	6.8535	down	down	correct
KFRC.US	Kforce Inc	20210726	60.57	61.01	60.23	60.74	60105	60.2627	up	up	correct
KHC.US	The Kraft Heinz Company	20210726	39.22	39.72	39.1	39.52	3641816	38.6459	up	up	correct
KIDS.US	OrthoPediatrics Corp	20210726	61.67	61.67	59.07	59.97	47400	59.97	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20210726	9.64	9.64	9.64	9.64	0	9.64
KIIIU.US	Kismet Acquisition Three Corp	20210726	9.92	9.95	9.92	9.94	1400	9.94	up	up	correct
KINS.US	Kingstone Companies Inc	20210726	7.55	7.9	7.54	7.717	13148	7.6113	up	up	correct
KINZ.US	KINS Technology Group Inc	20210726	9.87	9.9	9.8	9.86	42600	9.86	down	down	correct
KINZU.US	KINS Technology Group Inc	20210726	10.29	10.29	10.24	10.25	40600	10.25	down	down	correct
KINZW.US	KINS Technology Group Inc	20210726	0.8511	0.8512	0.8007	0.803	19170	0.803	down	down	correct
KIRK.US	Kirkland's Inc	20210726	19.31	19.99	19.18	19.45	324200	19.45	up	up	correct
KLAC.US	KLA Corporation	20210726	320.17	322.33	315.61	318.63	655103	316.7868	down	down	correct
KLAQ.US	KL Acquisition Corp	20210726	9.65	9.71	9.65	9.65	7400	9.65
KLAQU.US	KL Acquisition Corp	20210726	9.96	9.99	9.96	9.99	5000	9.99	up	up	correct
KLAQW.US	KL Acquisition Corp	20210726	0.87	0.87	0.85	0.85	2014	0.85	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20210726	5.67	5.772	5.28	5.36	154700	5.36	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210726	54.5	55.42	53.95	54.82	501899	54.5393	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20210726	11.68	11.937	11.21	11.5	673800	11.5	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210726	5.92	6.47	5.92	6.1	71400	6.1	up	down	incorrect
KMDA.US	Kamada Ltd	20210726	5.5	5.58	5.43	5.5	39800	5.5
KMPH.US	KemPharm Inc	20210726	10.69	11.03	10.571	10.75	261400	10.75	up	up	correct
KNBE.US	KnowBe4 Inc	20210726	27.04	28	24.52	24.68	514100	24.68	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20210726	5.33	5.62	5.25	5.27	2167400	5.27	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210726	14.51	14.585	13.93	14.15	416400	14.15	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20210726	170.37	171.78	169.78	171.03	67415	170.9259	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210726	21.94	22.15	21.39	21.74	124400	21.74	down	down	correct
KOD.US	Kodiak Sciences Inc	20210726	85.96	88.12	84.99	85.9	135600	85.9	down	up	incorrect
KOPN.US	Kopin Corporation	20210726	6.9	7.04	6.71	6.82	915200	6.82	down	down	correct
KOR.US	Corvus Gold Inc	20210726	3.16	3.22	3.15	3.19	191814	3.19	up	down	incorrect
KORE.US	WT	20210726	1.35	1.36	1.35	1.36	6796	1.36	up	up	correct
KOSS.US	Koss Corporation	20210726	18.4	19.37	18.37	19.12	158300	19.12	up	up	correct
KPLT.US	Katapult Holdings Inc	20210726	9.27	9.58	9.215	9.28	446200	9.28	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210726	2.79	2.89	2.67	2.7	89451	2.7	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210726	3.29	3.29	3.1	3.12	8028800	3.12	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20210726	8.84	8.91	8.54	8.55	687500	8.55	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20210726	3.2	3.29	3.08	3.12	1779600	3.12	down	down	correct
KRKR.US	36Kr Holdings Inc	20210726	1.86	1.86	1.8	1.8	144700	1.8	down	down	correct
KRMD.US	Repro Med Systems Inc	20210726	3.54	3.54	3.4	3.47	98300	3.47	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210726	9.68	9.69	9.67	9.69	1300	9.69	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20210726	10.24	10.24	10.17	10.17	3900	10.17	down	down	correct
KRNLW.US	Kernel Group Holdings Inc	20210726	1.07	1.07	1.01	1.0599	1375	1.0599	down	down	correct
KRNT.US	Kornit Digital Ltd	20210726	127.29	130.57	126.71	127.84	191900	127.84	up	down	incorrect
KRNY.US	Kearny Financial Corp	20210726	11.52	11.73	11.52	11.55	259929	11.3696	up	up	correct
KRON.US	Kronos Bio Inc	20210726	21.85	22.1	20.68	21.01	149845	21.01	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20210726	37.75	38.84	36.92	38.06	95000	38.06	up	up	correct
KRT.US	Karat Packaging Inc	20210726	23.72	25.91	23.23	25.37	156100	25.37	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210726	113.72	113.987	110.53	111.88	142200	111.88	down	down	correct
KRUS.US	Kura Sushi USA Inc	20210726	51.98	56.5	51.441	54.26	86300	54.26	up	up	correct
KRYS.US	Krystal Biotech Inc	20210726	60.93	61.11	57.3	57.38	127000	57.38	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20210726	9.6099	9.61	9.6	9.61	8969	9.61	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210726	10.01	10.01	10.01	10.01	200	10.01
KSICW.US	Kadem Sustainable Impact Corporation	20210726	0.84	0.84	0.7811	0.7811	1280	0.7811	down	down	correct
KSPN.US	Kaspien Holdings Inc	20210726	20.65	20.65	20.62	20.63	1223	20.63	down	down	correct
KTCC.US	Key Tronic Corporation	20210726	6.76	6.76	6.53	6.61	23600	6.61	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210726	27.12	27.77	27.08	27.3	767800	27.3	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20210726	1.65	1.65	1.56	1.58	196600	1.58	down	up	incorrect
KURA.US	Kura Oncology Inc	20210726	18.79	18.91	18.16	18.22	305900	18.22	down	down	correct
KVHI.US	KVH Industries Inc	20210726	12.21	12.39	12.17	12.19	37200	12.19	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210726	9.93	9.93	9.86	9.92	285700	9.92	down	down	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210726	10.9	10.9	10.55	10.59	372700	10.59	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20210726	9.95	9.95	9.82	9.85	105400	9.85	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210726	1.87	1.93	1.83	1.85	262900	1.85	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20210726	58.16	60.7	57.91	59.04	404600	59.04	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20210726	9.57	9.67	9.02	9.21	24100	9.21	down	down	correct
KZR.US	Kezar Life Sciences Inc	20210726	5.4	5.4	5.12	5.17	73400	5.17	down	down	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20210726	9.75	9.75	9.75	9.75	42	9.75
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210726	10	10	10	10	0	10
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20210726	0.75	0.751	0.75	0.751	1400	0.751	up	up	correct
LABP.US	Landos Biopharma Inc	20210726	10.585	11.01	10.42	10.8	38100	10.8	up	up	correct
LAKE.US	Lakeland Industries Inc	20210726	25.11	25.11	24.39	24.59	94200	24.59	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20210726	104.43	105.54	102.41	104.5	497923	102.1983	up	up	correct
LANC.US	Lancaster Colony Corporation	20210726	198.48	198.88	197	197.42	53324	195.5293	down	down	correct
LAND.US	Gladstone Land Corporation	20210726	23.68	23.9	23.61	23.78	178758	23.5678	up	up	correct
LANDM.US	Gladstone Land Corporation	20210726	25.81	25.81	25.67	25.67	900	25.1589	down	down	correct
LANDO.US	Gladstone Land Corporation	20210726	25.8	25.8	25.61	25.68	13800	25.0667	down	down	correct
LARAX.US	LARAX	20210726	10.99	10.99	10.99	10.99	0	10.7065
LARK.US	Landmark Bancorp Inc	20210726	26.5338	26.5429	26.5338	26.5429	346	24.9064	up	up	correct
LASR.US	nLIGHT Inc	20210726	33.01	33.45	32.56	32.77	101700	32.77	down	down	correct
LAUR.US	Laureate Education Inc	20210726	14.59	14.775	14.4	14.49	344021	8.148	down	down	correct
LAWS.US	Lawson Products Inc	20210726	53.35	53.95	52.62	52.98	3500	52.98	down	down	correct
LAZR.US	Luminar Technologies Inc	20210726	17.48	18.1	17.04	17.73	2429600	17.73	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210726	22.01	22.41	21.51	21.6	64900	21.6	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210726	16.13	16.4	16.07	16.14	245270	15.8929	up	up	correct
LBC.US	Luther Burbank Corporation	20210726	12.24	12.4	12.24	12.4	11196	12.1853	up	down	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20210726	8.69	8.8	8.5	8.8	51300	8.8	up	up	correct
LBPS.US	4D pharma plc	20210726	9.18	9.28	9.18	9.227	25100	9.227	up	up	correct
LBPSW.US	4D pharma plc	20210726	1.0301	1.0315	1.03	1.03	1854	1.03	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20210726	170.73	172.08	170.73	171.7	25700	171.7	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20210726	176.89	177.97	176.34	177.47	996700	177.47	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20210726	27.9	28.16	27.9	28.16	6700	27.3	up	up	correct
LBTYA.US	Liberty Global plc	20210726	26.01	26.35	25.91	26.31	1006569	26.31	up	down	incorrect
LBTYB.US	Liberty Global plc	20210726	27.5	27.5	27.5	27.5	0	27.5
LBTYK.US	Liberty Global plc	20210726	26	26.3	25.86	26.26	1784800	26.26	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20210726	9.72	9.72	9.704	9.704	6000	9.704	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210726	9.72	9.72	9.72	9.72	200	9.72
LCAAU.US	L Catterton Asia Acquisition Corp	20210726	10.03	10.03	10	10	1700	10	down	down	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20210726	0.9301	0.9301	0.9301	0.9301	191	0.9301
LCAHU.US	Landcadia Holdings IV Inc	20210726	10	10	9.91	9.955	101500	9.955	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20210726	9.91	9.93	9.85	9.87	148400	9.87	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20210726	10.38	10.393	10.36	10.36	2300	10.36	down	up	incorrect
LCAPW.US	Lionheart Acquisition Corporation II	20210726	0.9895	1.03	0.941	0.941	187500	0.941	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210726	25.24	29.03	24.32	26.83	31573200	26.83	up	up	correct
LCNB.US	LCNB Corp	20210726	16.44	16.6046	16.3113	16.5	32215	16.1572	up	up	correct
LCRDX.US	LCRDX	20210726	10.99	10.99	10.99	10.99	0	10.681
LCRUX.US	LCRUX	20210726	10.99	10.99	10.99	10.99	0	10.7045
LCUT.US	Lifetime Brands Inc	20210726	14.67	15.1	14.67	15	46847	14.9205	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20210726	0.016	0.0165	0.015	0.015	3194965	0.015	down	down	correct
LDHA.US	LDH Growth Corp I	20210726	9.75	9.75	9.75	9.75	0	9.75
LDHAU.US	LDH Growth Corp I	20210726	9.95	9.95	9.95	9.95	200	9.95
LDHAW.US	LDH Growth Corp I	20210726	1.21	1.21	1.21	1.21	4	1.21
LE.US	Lands' End Inc	20210726	41.83	44.28	39.29	40.35	207700	40.35	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20210726	136.26	137.65	134.335	137.24	297947	136.1654	up	up	correct
LEDS.US	SemiLEDs Corporation	20210726	8.37	8.84	8.2	8.51	350600	8.51	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20210726	27	28.4	26.91	27.31	85800	27.31	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20210726	9.69	9.72	9.66	9.66	800	9.66	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210726	9.99	10	9.93	9.93	6900	9.93	down	down	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210726	1.1	1.1	1.1	1.1	654	1.1
LEGH.US	Legacy Housing Corporation	20210726	16.94	17.19	16.65	16.86	24500	16.86	down	down	correct
LEGN.US	Legend Biotech Corporation	20210726	45	46.48	43.67	43.93	667500	43.93	down	down	correct
LEGOU.US	Legato Merger Corp	20210726	11.735	12.02	11.73	12	13500	12	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210726	50.48	50.48	50.48	50.48	0	47.9302
LESL.US	Leslie's Inc	20210726	24.78	25.41	24.57	25.39	761200	25.39	up	up	correct
LEVL.US	Level One Bancorp Inc	20210726	27.05	27.51	27.03	27.21	13074	27.1164	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210726	27.13	27.13	27.13	27.13	300	26.2116
LEXX.US	Lexaria Bioscience Corp	20210726	6.78	8.48	6.48	6.77	4357000	6.77	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210726	2.71	3.5	2.7	3.06	53930	3.06	up	up	correct
LFMD.US	LifeMD Inc	20210726	10.13	10.3	9.64	9.76	277200	9.76	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20210726	22.28	22.35	20.54	21.48	869300	21.48	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20210726	9.73	9.76	9.71	9.75	61400	9.75	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210726	10.075	10.1	10.075	10.1	2200	10.1	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20210726	1.18	1.18	1.13	1.13	5500	1.13	down	down	correct
LFUS.US	Littelfuse Inc	20210726	250.35	251.97	250	251.11	53702	250.2183	up	down	incorrect
LFVN.US	LifeVantage Corporation	20210726	8.4	8.625	8.29	8.38	225000	8.38	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210726	9.73	9.77	9.73	9.73	5500	9.73
LGACU.US	Lazard Growth Acquisition Corp. I	20210726	9.98	9.985	9.97	9.985	7500	9.985	up	down	incorrect
LGACW.US	Lazard Growth Acquisition Corp. I	20210726	1.28	1.31	1.24	1.31	42756	1.31	up	up	correct
LGHL.US	Lion Group Holding Ltd	20210726	2.11	2.18	2.061	2.11	1070900	2.11
LGHLW.US	Lion Financial Group Limited	20210726	0.212	0.22	0.2085	0.22	62916	0.22	up	down	incorrect
LGIH.US	LGI Homes Inc	20210726	166	167.16	159.16	159.5	142400	159.5	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210726	121.7	123.41	121.25	121.63	83200	121.63	down	up	incorrect
LGO.US	Largo Resources Ltd	20210726	15.41	15.79	15.34	15.65	50912	15.65	up	up	correct
LGVN.US	Longeveron Inc	20210726	6.39	6.515	6.05	6.16	127112	6.16	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210726	9.79	9.79	9.78	9.79	1800	9.79
LHCG.US	LHC Group Inc	20210726	214.57	216.5	206.46	206.95	142400	206.95	down	down	correct
LHDX.US	Lucira Health Inc	20210726	8.07	9.28	8.05	8.89	1379200	8.89	up	up	correct
LI.US	Li Auto Inc	20210726	29.23	31.58	28.85	30.77	12904750	30.77	up	down	incorrect
LIDR.US	Aeye Inc	20210726	10.07	10.07	10.06	10.06	1658600	10.06	down	down	correct
LIDRW.US	AEye Inc	20210726	1.51	1.51	1.36	1.38	16900	1.38	down	down	correct
LIFE.US	aTyr Pharma Inc	20210726	4.44	4.58	4.41	4.41	102500	4.41	down	down	correct
LILA.US	Liberty Latin America Ltd	20210726	14.08	14.28	13.9	14.11	174500	14.11	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210726	14.31	14.42	14.03	14.23	516300	14.23	down	down	correct
LILM.US	Lilium NV	20210726	9.965	9.97	9.94	9.96	197100	9.96	down	down	correct
LILMW.US	Lilium Equity Warrants	20210726	1.62	1.62	1.44	1.535	206200	1.535	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20210726	6.9	7	6.85	6.89	77000	6.89	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210726	13.54	14.09	13.47	14.03	288300	14.03	up	up	correct
LINK.US	Interlink Electronics Inc	20210726	9.19	10.78	9.0504	10.78	78344	10.78	up	down	incorrect
LIQT.US	LiqTech International Inc	20210726	6.43	6.52	6.13	6.21	128800	6.21	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20210726	82.9	83.95	82.76	83.09	297100	83.09	up	down	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20210726	10	10	10	10	207100	10
LIVE.US	Live Ventures Incorporated	20210726	59.25	62.3	59.25	61.42	13652	61.42	up	up	correct
LIVN.US	LivaNova PLC	20210726	82.55	85.27	82.328	84.07	352600	84.07	up	down	incorrect
LIVX.US	LiveXLive Media Inc	20210726	3.51	3.66	3.46	3.54	473170	3.54	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210726	2.81	2.9	2.71	2.76	20700	2.76	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210726	0.72	0.72	0.581	0.581	37200	0.581	down	down	correct
LIZI.US	Lizhi Inc	20210726	4.52	5.03	4.5	4.75	517500	4.75	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20210726	9.72	9.72	9.72	9.72	1000	9.72
LJAQU.US	LightJump Acquisition Corporation	20210726	10.08	10.08	10.08	10.08	1000	10.08
LJAQW.US	LightJump Acquisition Corporation	20210726	0.79	0.79	0.775	0.7898	2168	0.7898	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20210726	3.77	3.94	3.7	3.71	80753	3.71	down	down	correct
LKCO.US	Luokung Technology Corp	20210726	1.617	1.69	1.56	1.62	4913400	1.62	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210726	57.51	59.41	57.51	58.91	87150	58.91	up	up	correct
LKQ.US	LKQ Corporation	20210726	50.8	51.93	50.71	50.98	1721004	50.7585	up	down	incorrect
LLL.US	JX Luxventure Ltd	20210726	3.41	3.707	3.31	3.34	226651	3.34	down	down	correct
LLNW.US	Limelight Networks Inc	20210726	2.57	2.6	2.51	2.51	1212100	2.51	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20210726	10.3	10.4	10.07	10.11	97500	10.11	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20210726	10.75	10.8	10.45	10.46	190100	10.46	down	down	correct
LMACW.US	Liberty Media Acquisition Corporation	20210726	1.92	2.05	1.85	1.89	18100	1.89	down	up	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20210726	9.84	9.85	9.84	9.85	7400	9.85	up	up	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20210726	10.46	10.46	10.38	10.38	2100	10.38	down	down	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20210726	0.581	0.589	0.57	0.57	66910	0.57	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20210726	55.06	55.55	54.29	54.56	106160	54.3393	down	down	correct
LMB.US	Limbach Holdings Inc	20210726	8.91	8.97	8.8	8.9	31800	8.9	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210726	9.85	9.87	9.845	9.85	265700	9.85
LMFA.US	LM Funding America Inc	20210726	4.02	4.29	4	4.11	888100	4.11	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210726	3.24	3.29	3.12	3.17	373200	3.17	down	up	incorrect
LMNR.US	Limoneira Company	20210726	17.91	18.4	17.55	17.92	47826	17.7472	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20210726	16.37	17.65	15.71	17.21	79100	17.21	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20210726	13.52	13.625	13.51	13.541	285400	13.1765	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20210726	26.1	26.25	25.92	25.98	5236	25.1037	down	up	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20210726	25.7	25.7	25.6	25.67	1207	24.6931	down	down	correct
LMST.US	Limestone Bancorp Inc	20210726	16.75	16.75	16.64	16.65	1400	16.65	down	down	correct
LNDC.US	Landec Corporation	20210726	11.88	12.11	11.7	11.89	119200	11.89	up	up	correct
LNSR.US	LENSAR Inc	20210726	7.5	7.816	7.5	7.73	9400	7.73	up	up	correct
LNT.US	Alliant Energy Corporation	20210726	58.68	58.89	58.065	58.6	769968	57.7906	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20210726	25.8	25.865	25.32	25.67	340800	25.67	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20210726	6.25	6.47	6.25	6.35	34537	6.0976	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20210726	60.62	61.5356	58.9	61.12	264488	61.0894	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210726	18.89	19.15	18.8	18.92	107100	18.92	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20210726	4.24	4.4	4.15	4.28	148000	4.28	up	up	correct
LOGI.US	Logitech International S.A	20210726	120.91	122.2582	120	120.87	1292419	119.6801	down	down	correct
LOOP.US	Loop Industries Inc	20210726	10.82	11.11	10.62	10.75	55500	10.75	down	down	correct
LOPE.US	Grand Canyon Education Inc	20210726	92.05	93.06	90.51	90.68	172100	90.68	down	down	correct
LORL.US	Loral Space & Communications Inc	20210726	35.57	36.71	35.11	35.65	45300	35.65	up	up	correct
LOTZ.US	CarLotz Inc	20210726	4.6	4.78	4.52	4.64	1106800	4.64	up	up	correct
LOTZW.US	CarLotz Inc	20210726	1.33	1.35	1.28	1.3101	7778	1.3101	down	down	correct
LOVE.US	The Lovesac Company	20210726	61.83	62.9	60.95	61.79	302600	61.79	down	down	correct
LPCN.US	Lipocine Inc	20210726	1.32	1.35	1.31	1.34	184238	1.34	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210726	138.88	140.53	138.53	139.32	300726	138.8744	up	up	correct
LPRO.US	Open Lending Corporation	20210726	36.57	37.1	36.36	36.77	1282100	36.77	up	up	correct
LPSN.US	LivePerson Inc	20210726	63.47	64.09	62.45	63.7	263300	63.7	up	up	correct
LPTH.US	LightPath Technologies Inc	20210726	2.35	2.41	2.32	2.34	182300	2.34	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20210726	1.37	1.4	1.37	1.38	216600	1.38	up	up	correct
LQDA.US	Liquidia Corporation	20210726	2.46	2.54	2.43	2.44	101200	2.44	down	down	correct
LQDT.US	Liquidity Services Inc	20210726	20.63	21.14	20.29	20.41	194200	20.41	down	down	correct
LRCX.US	Lam Research Corporation	20210726	641.23	647.96	635.25	640.39	878433	637.4227	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20210726	25.31	25.68	25.21	25.605	13800	25.605	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20210726	9.91	10.13	9.56	10.02	43900	10.02	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20210726	15.0101	15.15	15.0101	15.075	1868	14.7981	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210726	53.76	54.19	52.89	53.36	437700	53.36	down	down	correct
LSEA.US	Landsea Homes Corporation	20210726	8.52	8.73	8.27	8.3	53200	8.3	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20210726	0.25	0.26	0.25	0.2599	41847	0.2599	up	up	correct
LSTR.US	Landstar System Inc	20210726	152.28	153.87	152.28	153.52	234859	153.0578	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20210726	46.5	46.9	45.85	46.34	330400	46.34	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210726	50.09	50.09	50.09	50.09	0	50.09
LSXMK.US	The Liberty SiriusXM Group	20210726	45.83	46.08	45.18	45.61	548300	45.61	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210726	6.57	6.57	6.57	6.57	0	6.5661
LTBR.US	Lightbridge Corporation	20210726	6.26	7.03	6.1	6.77	247800	6.77	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20210726	6.26	6.26	6.26	6.26	0	6.2472
LTCH.US	Latch Inc	20210726	11.87	12.31	11.57	12.23	571600	12.23	up	up	correct
LTCHW.US	Latch Inc	20210726	3.61	3.76	3.49	3.74	105600	3.74	up	down	incorrect
LTIFX.US	LTIFX	20210726	6.62	6.62	6.62	6.62	0	6.62
LTRN.US	Lantern Pharma Inc	20210726	13.68	13.81	12.66	12.82	96400	12.82	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210726	3.81	4.13	3.81	4.13	1579000	4.13	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210726	31.125	31.125	31.125	31.125	0	31.125
LTRX.US	Lantronix Inc	20210726	5.35	5.35	5.16	5.22	84200	5.22	down	down	correct
LULU.US	Lululemon Athletica Inc	20210726	402.57	405.94	392.54	395.44	799200	395.44	down	down	correct
LUMO.US	Lumos Pharma Inc	20210726	7.74	8.04	7.67	7.73	69300	7.73	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210726	11.61	12.61	11.56	12.11	411800	12.11	up	up	correct
LUNG.US	Pulmonx Corporation	20210726	40.2	40.36	39.02	39.24	159500	39.24	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210726	9.78	9.85	9.78	9.85	38400	9.85	up	down	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20210726	10.19	10.24	10.15	10.24	28600	10.24	up	up	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20210726	1.2	1.25	1.19	1.2	9781	1.2
LVO.US	LiveOne Inc	20210726	3.51	3.66	3.46	3.54	473200	3.54	up	up	correct
LVOX.US	LiveVox Holding Inc	20210726	8.08	8.255	7.58	7.65	138200	7.65	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210726	9.15	9.15	9.15	9.15	0	9.15
LVOXW.US	LiveVox Holding Inc	20210726	1.485	1.53	1.3901	1.44	32101	1.44	down	down	correct
LVRA.US	Levere Holdings Corp	20210726	9.71	9.71	9.71	9.71	0	9.71
LVRAU.US	Levere Holdings Corp	20210726	10.01	10.01	10.01	10.01	100	10.01
LVRAW.US	Levere Holdings Corp	20210726	1.3	1.3	1.16	1.24	500	1.24	down	down	correct
LVTX.US	Lava Therapeutics B.V	20210726	7.75	8.353	7	7.01	27000	7.01	down	down	correct
LWAY.US	Lifeway Foods Inc	20210726	6.84	6.99	6.51	6.76	53900	6.76	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210726	10	11.19	9.51	9.7	306500	9.7	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210726	8.15	8.82	8.102	8.44	1661800	8.44	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210726	8.937	8.937	8.937	8.937	0	8.937
LXRX.US	Lexicon Pharmaceuticals Inc	20210726	3.4	3.49	3.35	3.39	442200	3.39	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210726	14.5	15.164	14.11	14.55	297663	14.55	up	down	incorrect
LYFT.US	Lyft Inc	20210726	54.89	55.9	53.76	54.39	3894400	54.39	down	up	incorrect
LYL.US	Dragon Victory International Limited	20210726	1.35	1.53	1.35	1.49	659900	1.49	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210726	6.8	6.93	6.3	6.53	46700	6.53	down	down	correct
LYTS.US	LSI Industries Inc	20210726	7.34	7.56	7.34	7.43	41594	7.3395	up	up	correct
LZ.US	LegalZoom.com Inc	20210726	38.19	39.71	36	36	273070	36	down	down	correct
MACA.US	Moringa Acquisition Corp	20210726	9.64	9.64	9.64	9.64	100	9.64
MACAU.US	Moringa Acquisition Corp	20210726	9.96	9.96	9.96	9.96	500	9.96
MACAW.US	Moringa Acquisition Corp	20210726	0.7099	0.71	0.7099	0.71	1799	0.71	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210726	6.15	6.3	6.13	6.22	32500	6.22	up	down	incorrect
MACQ.US	MCAP Acquisition Corp	20210726	9.765	9.77	9.67	9.67	103486	9.67	down	down	correct
MACU.US	Mallard Acquisition Corp	20210726	9.91	9.94	9.91	9.94	205400	9.94	up	down	incorrect
MACUU.US	Mallard Acquisition Corp	20210726	10.398	10.398	10.398	10.398	0	10.398
MACUW.US	Mallard Acquisition Corp	20210726	0.42	0.43	0.4001	0.41	18310	0.41	down	up	incorrect
MANH.US	Manhattan Associates Inc	20210726	149.57	149.78	146.76	147.24	237500	147.24	down	up	incorrect
MANT.US	ManTech International Corporation	20210726	87.55	88.19	86.57	86.8	94204	85.8916	down	down	correct
MAPS.US	WM Technology Inc	20210726	14.12	14.25	13.34	13.98	832900	13.98	down	up	incorrect
MAPSW.US	WM Technology Inc	20210726	5	5	4.55	4.63	74069	4.63	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210726	9.89	9.89	9.85	9.85	29400	9.85	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20210726	10.2	10.2	10.2	10.2	0	10.2
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210726	0.5901	0.6262	0.5714	0.595	31425	0.595	up	up	correct
MAR.US	Marriott International Inc	20210726	139.73	142.59	138.15	142.49	1781600	142.49	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210726	28.22	29.97	27.2	29.58	18732800	29.58	up	up	correct
MARK.US	Remark Holdings Inc	20210726	1.33	1.41	1.32	1.35	1354600	1.35	up	up	correct
MARPS.US	Marine Petroleum Trust	20210726	4.26	4.49	4.26	4.35	6403	4.1892	up	up	correct
MASI.US	Masimo Corporation	20210726	273.95	274.96	263.69	266.2	269000	266.2	down	down	correct
MASS.US	908 Devices Inc	20210726	32.34	33.14	31.33	31.76	153000	31.76	down	down	correct
MAT.US	Mattel Inc	20210726	19.34	20.99	19.21	20.79	5587300	20.79	up	up	correct
MATW.US	Matthews International Corporation	20210726	33.05	34.4323	32.82	33.2	80564	32.9901	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210726	15.35	15.73	15	15.29	428300	15.29	down	down	correct
MAYS.US	J.W. Mays Inc	20210726	37	37	37	37	0	37
MBCN.US	Middlefield Banc Corp	20210726	24.13	24.49	23.81	23.81	13626	23.456	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210726	1.39	1.44	1.38	1.4	93000	1.4	up	up	correct
MBIN.US	Merchants Bancorp	20210726	38.96	40.03	38.8	39.2	41898	39.0265	up	down	incorrect
MBINN.US	Merchants Bancorp	20210726	27.104	27.23	26.951	26.951	12400	26.2012	down	down	correct
MBINO.US	Merchants Bancorp	20210726	26.8	26.857	26.59	26.6	17100	25.849	down	down	correct
MBINP.US	Merchants Bancorp	20210726	27.458	27.458	27.26	27.26	5700	26.4132	down	down	correct
MBIO.US	Mustang Bio Inc	20210726	2.8	2.88	2.75	2.75	807300	2.75	down	down	correct
MBNKP.US	Medallion Bank	20210726	26.013	26.013	26.013	26.013	3200	25.0628
MBOT.US	Microbot Medical Inc	20210726	7.16	7.29	7.12	7.15	20900	7.15	down	down	correct
MBRX.US	Moleculin Biotech Inc	20210726	3.26	3.3	3.18	3.18	234189	3.18	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20210726	9.86	9.86	9.8	9.81	142300	9.81	down	down	correct
MBTCR.US	Nocturne Acquisition Corporation	20210726	0.44	0.44	0.44	0.44	100	0.44
MBTCU.US	Nocturne Acquisition Corporation	20210726	10.28	10.28	10.28	10.28	400	10.28
MBUU.US	Malibu Boats Inc	20210726	80.01	80.819	79.21	79.21	81800	79.21	down	down	correct
MBWM.US	Mercantile Bank Corporation	20210726	30.87	31.742	30.87	31.36	66589	30.7796	up	down	incorrect
MCAD.US	Mountain Crest Acquisition Corp. II	20210726	9.93	9.93	9.93	9.93	72600	9.93
MCADR.US	Mountain Crest Acquisition Corp. II	20210726	0.75	0.75	0.75	0.75	421	0.75
MCADU.US	Mountain Crest Acquisition Corp. II	20210726	10.6	10.6	10.6	10.6	0	10.6
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210726	9.72	9.72	9.72	9.72	0	9.72
MCAER.US	Mountain Crest Acquisition Corp. III Right	20210726	0.5995	0.5995	0.58	0.58	463	0.58	down	down	correct
MCAEU.US	Mountain Crest Acquisition Corp. III	20210726	10.22	10.26	10.22	10.26	1300	10.26	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20210726	9.94	9.96	9.94	9.95	10600	9.95	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20210726	8.16	8.29	8.13	8.29	69541	8.1368	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210726	18.29	18.815	18.29	18.72	25200	18.72	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210726	11.77	11.77	11.77	11.77	0	11.4215
MCFE.US	McAfee Corp	20210726	26.72	26.935	26.545	26.77	244600	22.7944	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210726	26.62	27.153	26.17	26.48	95200	26.48	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210726	138.39	139.95	138.04	139.39	2309706	69.2885	up	up	correct
MCHX.US	Marchex Inc	20210726	2.62	2.64	2.55	2.55	39900	2.55	down	down	correct
MCMJ.US	Merida Merger Corp. I	20210726	9.95	9.97	9.95	9.97	31631	9.97	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210726	1.13	1.13	1.12	1.13	1700	1.13
MCRB.US	Seres Therapeutics Inc	20210726	7.45	8.11	7.39	7.68	2468587	7.68	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210726	61.18	63.45	60.45	62.28	75900	62.28	up	up	correct
MDB.US	MongoDB Inc	20210726	363.13	363.84	355.06	358.17	410900	358.17	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20210726	89.27	89.27	85.19	85.42	122500	85.42	down	down	correct
MDGS.US	Medigus Ltd	20210726	1.89	1.9	1.67	1.74	6761500	1.74	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210726	0.49	0.5301	0.4699	0.47	20385	0.47	down	down	correct
MDIA.US	MediaCo Holding Inc	20210726	5.61	6.35	5.5	5.99	274600	5.99	up	up	correct
MDJH.US	MDJM Ltd	20210726	5.18	5.409	5.14	5.36	12800	5.36	up	down	incorrect
MDLZ.US	Mondelez International Inc	20210726	64.79	65.095	64.66	64.84	6054495	64.1135	up	down	incorrect
MDNA.US	Medicenna Therapeutics Corp	20210726	2.28	2.49	2.22	2.36	474400	2.36	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210726	1.2	1.25	1.18	1.19	175271	1.1522	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20210726	23.59	23.59	23.59	23.59	100	23.0853
MDRX.US	Allscripts Healthcare Solutions Inc	20210726	17.35	17.62	17.2	17.24	969900	17.24	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20210726	9.23	9.46	9.17	9.25	30600	9.25	up	up	correct
MDWD.US	MediWound Ltd	20210726	4.01	4.02	3.8	3.88	179900	3.88	down	up	incorrect
MDWT.US	Midwest Holding Inc	20210726	38	38.6	37.59	38.15	13900	38.15	up	up	correct
MDXG.US	MiMedx Group Inc	20210726	12.14	12.94	11.81	12.07	895452	12.07	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20210726	9.2	9.448	8.56	8.58	1957400	8.58	down	down	correct
MEDP.US	Medpace Holdings Inc	20210726	182.13	182.88	178.63	181.43	188500	181.43	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20210726	5.48	5.48	5.08	5.26	850400	5.26	down	down	correct
MEIP.US	MEI Pharma Inc	20210726	2.57	2.62	2.51	2.52	260800	2.52	down	down	correct
MELI.US	MercadoLibre Inc	20210726	1610	1618.88	1581.9301	1585.71	240000	1585.71	down	down	correct
MEOH.US	Methanex Corporation	20210726	33.53	34.15	33.46	34.09	175307	33.8727	up	up	correct
MERC.US	Mercer International Inc	20210726	11.45	11.64	11.45	11.59	122908	11.4599	up	down	incorrect
MESA.US	Mesa Air Group Inc	20210726	8.97	9.38	8.95	9.37	688900	9.37	up	up	correct
MESO.US	Mesoblast Limited	20210726	7.18	7.26	7.11	7.16	66700	7.16	down	down	correct
METC.US	Ramaco Resources Inc	20210726	6	6.49	5.98	6.45	184300	6.45	up	down	incorrect
METCL.US	METCL	20210726	25.96	26	25.9	25.95	40900	25.95	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20210726	0.51	0.51	0.46	0.47	3461700	0.47	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20210726	0.1227	0.13	0.1005	0.1005	15181	0.1005	down	down	correct
MEUSW.US	23andMe Holding Co. Warrant	20210726	2	2.08	1.86	1.87	35500	1.87	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20210726	5.9	5.97	5.383	5.6	1876000	5.6	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20210726	3.73	3.96	3.66	3.83	398100	3.83	up	down	incorrect
MFIN.US	Medallion Financial Corp	20210726	8.64	8.7	8.4	8.44	19700	8.44	down	down	correct
MGEE.US	MGE Energy Inc	20210726	76.62	77.49	76.54	76.77	44340	76.0084	up	up	correct
MGI.US	MoneyGram International Inc	20210726	12	12.03	11.36	11.91	1670200	11.91	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20210726	17.39	17.89	17.39	17.89	43817	17.6859	up	up	correct
MGLN.US	Magellan Health Inc	20210726	94.57	94.68	94.53	94.55	109400	94.55	down	down	correct
MGNI.US	Magnite Inc	20210726	31.99	32.97	31.231	31.34	1126807	31.34	down	down	correct
MGNX.US	MacroGenics Inc	20210726	25.78	26.09	25.16	25.43	235300	25.43	down	down	correct
MGPI.US	MGP Ingredients Inc	20210726	62.18	62.68	61.67	62.13	85766	61.9138	down	up	incorrect
MGRC.US	McGrath RentCorp	20210726	77.21	77.8	77.08	77.14	46241	76.6985	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20210726	7.6	7.6	6.95	7.24	303900	7.24	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20210726	14.7	14.98	14.22	14.29	44800	14.29	down	down	correct
MGYR.US	Magyar Bancorp Inc	20210726	10.607	10.607	10.52	10.55	30347	10.442	down	down	correct
MHLD.US	Maiden Holdings Ltd	20210726	3.46	3.58	3.36	3.51	109200	3.51	up	up	correct
MICT.US	MICT Inc	20210726	1.795	1.92	1.795	1.88	1109200	1.88	up	up	correct
MIDD.US	The Middleby Corporation	20210726	188.9	190.25	187.16	190.06	292619	190.06	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210726	0.86	0.95	0.82	0.85	122200	0.85	down	down	correct
MILE.US	Metromile Inc	20210726	7.28	7.65	7.24	7.32	670700	7.32	up	up	correct
MILEW.US	Metromile Inc	20210726	1.83	1.8899	1.818	1.8882	1753	1.8882	up	up	correct
MIME.US	Mimecast Limited	20210726	55.92	55.93	54.37	55.12	651200	55.12	down	down	correct
MIND.US	MIND Technology Inc	20210726	2.12	2.12	2.07	2.11	92500	2.11	down	down	correct
MINDP.US	MIND Technology Inc	20210726	25.14	25.17	25.113	25.1699	900	24.6114	up	up	correct
MINM.US	Minim Inc. Common Stock	20210726	3.88	3.88	3.56	3.65	55300	3.65	down	down	correct
MIR.US	WT	20210726	2.1629	2.18	2	2	141039	2	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210726	15.67	16.22	15.1	15.24	33300	15.24	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20210726	10.78	10.78	10.05	10.23	19755	10.23	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20210726	5.48	5.7	5.32	5.52	54000	5.52	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20210726	9.9	9.9	9.87	9.9	109800	9.9
MITC.US	MeaTech 3D Ltd	20210726	6.68	6.68	6.47	6.59	27200	6.59	down	down	correct
MITK.US	Mitek Systems Inc	20210726	19.9	20.44	19.7	19.8	645100	19.8	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20210726	1.41	1.47	1.37	1.37	89700	1.37	down	down	correct
MKD.US	Molecular Data Inc	20210726	0.651	0.695	0.58	0.61	2176800	0.61	down	down	correct
MKSI.US	MKS Instruments Inc	20210726	164.85	166	161.62	162.55	609457	162.3021	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210726	10.96	11.9968	10.95	11.8	604705	11.8	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20210726	1.65	1.75	1.6	1.65	1472900	1.65
MKTX.US	MarketAxess Holdings Inc	20210726	471.37	473.52	463.31	466.95	178750	465.5547	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20210726	7.49	8.5	7.07	8	524900	8	up	up	correct
MLAB.US	Mesa Laboratories Inc	20210726	283.89	285.1	282.475	284.25	9375	283.9371	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210726	9.91	9.91	9.903	9.91	700	9.91
MLACU.US	Malacca Straits Acquisition Company Limited	20210726	10.28	10.28	10.26	10.26	1300	10.26	down	down	correct
MLACW.US	Malacca Straits Acquisition Company Limited	20210726	0.791	0.8118	0.71	0.75	37118	0.75	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210726	14.32	14.36	13.7	14.1	9152900	14.1	down	down	correct
MLHR.US	Herman Miller Inc	20210726	44.89	45.62	43.99	44.86	1164025	44.6685	down	up	incorrect
MLKN.US	MillerKnoll Inc	20210726	44.89	45.62	43.99	44.86	1164025	44.4689	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210726	18.51	18.51	18.5	18.5	1100	18.5	down	down	correct
MMAT.US	Meta Materials Inc	20210726	3.44	3.74	3.39	3.44	14190500	3.44
MMLP.US	Martin Midstream Partners L.P	20210726	2.7	2.75	2.6	2.65	123447	2.6409	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210726	2.55	2.6	2.5	2.56	190500	2.56	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210726	64.57	64.68	63.64	63.96	137962	63.96	down	down	correct
MMYT.US	MakeMyTrip Limited	20210726	28.44	29.4	28.21	28.64	244700	28.64	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20210726	3.36	3.43	3.35	3.35	70600	3.35	down	down	correct
MNDT.US	Mandiant Inc.	20210726	20.4	20.57	20.1	20.53	2182100	20.53	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20210726	208.84	213.88	205.31	213.63	34400	213.63	up	up	correct
MNKD.US	MannKind Corporation	20210726	4.39	4.48	4.34	4.38	1481900	4.38	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210726	3.08	3.14	3.01	3.06	2866100	3.06	down	down	correct
MNOV.US	MediciNova Inc	20210726	3.75	3.78	3.57	3.59	225100	3.59	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20210726	5.51	5.64	5.44	5.44	2300	5.44	down	down	correct
MNRO.US	Monro Inc	20210726	62.93	63.58	61.87	62.44	174392	61.8579	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20210726	24.17	24.95	24.17	24.45	23200	24.45	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20210726	26.85	26.85	26.75	26.85	1100	25.9441
MNST.US	Monster Beverage Corporation	20210726	96.08	96.43	95.2	96	1797000	96	down	down	correct
MNTK.US	Montauk Renewables Inc	20210726	6.83	6.97	6.53	6.59	11100	6.59	down	down	correct
MNTS.US	Momentus Inc	20210726	10.11	10.3	10.06	10.12	474663	10.12	up	up	correct
MNTSW.US	Momentus Inc	20210726	2.06	2.06	1.95	1.95	65470	1.95	down	down	correct
MNTV.US	Momentive Global Inc	20210726	21.45	21.51	21.04	21.32	353600	21.32	down	up	incorrect
MNTX.US	Manitex International Inc	20210726	7.75	8.05	7.49	7.99	48000	7.99	up	up	correct
MODV.US	ModivCare Inc	20210726	165.83	167.77	162.81	163.38	41000	163.38	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20210726	28.2	29.55	28.2	29.35	29986	28.9171	up	down	incorrect
MOGO.US	Mogo Inc	20210726	5.95	6.38	5.899	6.2	1010900	6.2	up	up	correct
MOHO.US	ECMOHO Limited	20210726	1.26	1.34	1.2	1.2	178500	1.2	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210726	19.52	19.74	19.47	19.47	5800	19.47	down	down	correct
MOMO.US	Momo Inc	20210726	12.095	12.24	11.43	11.82	5788600	11.82	down	down	correct
MON.US	Monument Circle Acquisition Corp	20210726	9.67	9.675	9.67	9.675	1900	9.675	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210726	10.06	10.06	10.06	10.06	400	10.06
MONCW.US	Monument Circle Acquisition Corporation	20210726	0.85	0.9798	0.8412	0.9798	9474	0.9798	up	up	correct
MOR.US	MorphoSys AG	20210726	15.18	15.18	14.82	14.85	116400	14.85	down	down	correct
MORF.US	Morphic Holding Inc	20210726	60.85	61.53	58.88	59.24	113800	59.24	down	down	correct
MORN.US	Morningstar Inc	20210726	248.8	250.38	246.8	247.5	75895	247.2159	down	down	correct
MOSY.US	MoSys Inc	20210726	4.701	4.751	4.42	4.47	351396	4.47	down	down	correct
MOTN.US	Motion Acquisition Corp	20210726	9.95	9.959	9.94	9.94	6100	9.94	down	down	correct
MOTNU.US	Motion Acquisition Corp	20210726	10.38	10.38	10.38	10.38	200	10.38
MOTNW.US	Motion Acquisition Corp	20210726	1.67	1.67	1.648	1.648	800	1.648	down	down	correct
MOTS.US	Motus GI Holdings Inc	20210726	0.94	0.94	0.902	0.905	406500	0.905	down	up	incorrect
MOVE.US	Movano Inc	20210726	4.55	4.71	4.45	4.48	10800	4.48	down	down	correct
MOXC.US	Moxian Inc	20210726	18.8	20.35	13.54	17	9487400	17	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20210726	23.42	23.68	22.95	23.16	29300	23.16	down	up	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20210726	0.5899	0.5899	0.581	0.581	2291	0.581	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210726	26.59	27.06	26.59	26.89	22719	26.5164	up	up	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20210726	724	724	724	724	1	724
MPWR.US	Monolithic Power Systems Inc	20210726	411.27	417.31	409.42	412.94	335125	411.938	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20210726	26.7	26.79	25.72	26	400600	26	down	down	correct
MRAM.US	Everspin Technologies Inc	20210726	5.69	5.84	5.62	5.66	44500	5.66	down	down	correct
MRBK.US	Meridian Corporation	20210726	24.56	25.25	24.54	24.85	12648	24.5793	up	up	correct
MRCC.US	Monroe Capital Corporation	20210726	10.83	10.99	10.83	10.86	38361	10.3797	up	up	correct
MRCY.US	Mercury Systems Inc	20210726	66.48	67.04	66.2	66.29	198300	66.29	down	down	correct
MREO.US	Mereo BioPharma Group plc	20210726	2.51	2.557	2.41	2.48	1205300	2.48	down	up	incorrect
MRIN.US	Marin Software Incorporated	20210726	7.35	7.4	6.94	7.19	3722600	7.19	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20210726	2.23	2.3	2.16	2.19	342500	2.19	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20210726	22.85	22.94	22.7056	22.74	6657	22.4627	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210726	8.47	8.854	8.2	8.3	26300	8.3	down	up	incorrect
MRNA.US	Moderna Inc	20210726	352	362	329.15	335.87	23387796	335.87	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210726	16.23	16.49	15.845	15.95	88500	15.95	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20210726	11.92	11.97	11.47	11.61	442900	11.61	down	up	incorrect
MRTN.US	Marten Transport Ltd	20210726	15.3	15.39	15.17	15.2	191573	14.6794	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210726	156.31	157.93	151.62	152.17	199700	152.17	down	down	correct
MRUS.US	Merus N.V	20210726	18.18	18.18	16.23	16.86	202900	16.86	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210726	42.06	42.37	41.25	41.54	396000	41.54	down	down	correct
MRVL.US	Marvell Technology Inc	20210726	58.63	59.2399	58.45	58.95	3516282	58.8945	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210726	9.61	9.63	9.6	9.63	334400	9.63	up	up	correct
MSBI.US	Midland States Bancorp Inc	20210726	24.12	24.86	24.12	24.54	53650	24.0075	up	down	incorrect
MSDA.US	MSD Acquisition Corp	20210726	9.86	9.86	9.83	9.83	1500	9.83	down	down	correct
MSDAU.US	MSD Acquisition Corp	20210726	10.1	10.11	10.06	10.06	176000	10.06	down	down	correct
MSDAW.US	MSD Acquisition Corp	20210726	1.4	1.41	1.4	1.41	10428	1.41	up	up	correct
MSEX.US	Middlesex Water Company	20210726	96.9	97.3798	94.9	96.46	78952	95.9401	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20210726	12.37	12.37	12.37	12.37	0	12.0037
MSFIX.US	The Multi	20210726	12.64	12.64	12.64	12.64	0	12.2652
MSFT.US	Microsoft Corporation	20210726	289	289.69	286.642	289.05	23176070	287.9709	up	up	correct
MSFYX.US	The Multi	20210726	11.97	11.97	11.97	11.97	0	11.6156
MSGM.US	Motorsport Games Inc	20210726	13.26	13.26	12.87	12.88	3600	12.88	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20210726	621	695	620.26	682.5	2016900	682.5	up	up	correct
MSVB.US	Mid	20210726	15.85	15.85	15.85	15.85	297	15.7774
MTAC.US	MedTech Acquisition Corporation	20210726	9.66	9.66	9.66	9.66	200	9.66
MTACU.US	MedTech Acquisition Corporation	20210726	10.065	10.065	10.065	10.065	0	10.065
MTACW.US	MedTech Acquisition Corporation	20210726	1.05	1.05	1.02	1.02	500	1.02	down	up	incorrect
MTBC.US	CareCloud Inc	20210726	8.11	8.2	7.93	7.97	58000	7.97	down	down	correct
MTBCP.US	CareCloud Inc	20210726	29.45	29.45	29.1515	29.23	11339	27.8814	down	down	correct
MTC.US	Mmtec Inc	20210726	1.66	1.79	1.62	1.7	472000	1.7	up	up	correct
MTCH.US	Match Group Inc	20210726	165.18	165.54	162.11	164.23	1286345	164.23	down	down	correct
MTCR.US	Metacrine Inc	20210726	3.14	3.14	2.915	2.93	151400	2.93	down	up	incorrect
MTEM.US	Molecular Templates Inc	20210726	7.09	7.22	6.74	7.07	240400	7.07	down	down	correct
MTEX.US	Mannatech Incorporated	20210726	28.39	28.39	28.39	28.39	1016	26.9811
MTLS.US	Materialise NV	20210726	20.25	20.93	19.5	19.52	251700	19.52	down	down	correct
MTP.US	Midatech Pharma plc	20210726	1.92	1.96	1.86	1.89	160500	1.89	down	down	correct
MTRX.US	Matrix Service Company	20210726	10.95	11.04	10.59	10.63	117200	10.63	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210726	60.38	60.75	59.41	59.58	307500	59.58	down	down	correct
MTTR.US	Matterport Inc	20210726	14.1	14.4	13.475	13.67	708900	13.67	down	down	correct
MTTRW.US	Matterport Inc	20210726	5.15	5.23	4.72	5.1	17100	5.1	down	down	correct
MU.US	Micron Technology Inc	20210726	75.81	77.48	75.51	76.3	12023894	76.1123	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210726	11.01	11.17	10.91	10.92	429700	10.92	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210726	12.75	12.75	12.75	12.75	0	12.75
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210726	3.5	3.51	3.25	3.26	30000	3.26	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210726	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210726	11.36	11.65	11.25	11.5	64900	11.5	up	down	incorrect
MVBF.US	MVB Financial Corp	20210726	41.6	41.87	41.2	41.55	7779	41.2515	down	down	correct
MVIS.US	MicroVision Inc	20210726	13.77	14.31	13.65	14.07	2731900	14.07	up	down	incorrect
MVST.US	Microvast Holdings Inc	20210726	9.95	10.007	8.64	8.74	3893800	8.74	down	down	correct
MVSTW.US	Microvast Holdings Inc	20210726	3.05	3.0501	2.2782	2.55	434120	2.55	down	down	correct
MYFW.US	First Western Financial Inc	20210726	26.97	26.97	26.51	26.51	6500	26.51	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20210726	32.04	32.05	31.23	31.66	324100	31.66	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20210726	4.75	5.14	4.75	4.79	72029	4.79	up	up	correct
MYPS.US	Playstudios Inc	20210726	6.63	6.83	6.17	6.3	419800	6.3	down	down	correct
MYPSW.US	MYPSW	20210726	1.44	1.488	1.38	1.4	40600	1.4	down	down	correct
MYRG.US	MYR Group Inc	20210726	97	97.75	93.74	94.59	97700	94.59	down	down	correct
MYSZ.US	My Size Inc	20210726	1.35	1.35	1.28	1.29	200100	1.29	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20210726	9.706	9.74	9.706	9.73	3600	9.73	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20210726	10.08	10.08	10.02	10.02	2500	10.02	down	down	correct
NAACW.US	North Atlantic Acquisition Corporation	20210726	1.06	1.14	1.06	1.14	784	1.14	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20210726	16.96	17.09	16.29	16.68	16700	16.68	down	down	correct
NAKD.US	Naked Brand Group Limited	20210726	0.54	0.5579	0.5284	0.5402	1465091	8.103	up	up	correct
NAOV.US	NanoVibronix Inc	20210726	3.34	3.75	1.85	1.9	123108100	1.9	down	down	correct
NARI.US	Inari Medical Inc	20210726	89.32	89.32	83.64	84.85	274000	84.85	down	down	correct
NATH.US	Nathan's Famous Inc	20210726	66.75	67.98	66.37	66.37	1823	65.6737	down	down	correct
NATI.US	National Instruments Corporation	20210726	42.46	42.5	41.72	41.86	435770	41.3387	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20210726	17.68	17.68	17.38	17.52	35500	17.52	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210726	9.17	9.2	8.53	8.6	121100	8.6	down	down	correct
NAVI.US	Navient Corporation	20210726	20.5	20.8	20.28	20.52	1077628	20.2121	up	up	correct
NBEV.US	NewAge Inc	20210726	1.9	2	1.89	1.95	705300	1.95	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20210726	98.8	98.8	95.65	95.77	373500	95.77	down	down	correct
NBN.US	Northeast Bank	20210726	29.29	30	29.25	29.34	30840	29.3229	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210726	1.13	1.14	1.1	1.11	951200	1.11	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20210726	3.76	3.805	3.675	3.75	106717	3.75	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20210726	9.63	9.64	9.63	9.63	2100	9.63
NBSTU.US	Newbury Street Acquisition Corporation	20210726	10.01	10.01	10.01	10.01	0	10.01
NBSTW.US	Newbury Street Acquisition Corporation	20210726	0.75	0.76	0.7402	0.75	33411	0.75
NBTB.US	NBT Bancorp Inc	20210726	33.06	33.76	33.06	33.22	69619	32.7075	up	up	correct
NBTX.US	Nanobiotix S.A	20210726	14.034	14.034	14.034	14.034	200	14.034
NCBS.US	Nicolet Bankshares Inc	20210726	69.8	70.56	69.55	70.44	27400	70.44	up	up	correct
NCMI.US	National CineMedia Inc	20210726	3.5	3.73	3.5	3.65	436630	3.5283	up	up	correct
NCNA.US	NuCana plc	20210726	2.44	2.44	2.22	2.3	506600	2.3	down	up	incorrect
NCNO.US	nCino Inc	20210726	65.89	66.15	64	64.16	385800	64.16	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20210726	31.19	31.19	31.19	31.19	0	31.19
NCTY.US	The9 Limited	20210726	9.55	13.9	9.16	13.4	20185100	13.4	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20210726	9.761	9.761	9.75	9.75	7400	9.75	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20210726	10.03	10.031	10.02	10.031	1400	10.031	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20210726	1.5399	1.5399	1.45	1.45	3763	1.45	down	down	correct
NDAQ.US	Nasdaq Inc	20210726	187.11	187.55	184.45	186.58	681894	185.5674	down	down	correct
NDLS.US	Noodles & Company	20210726	12.21	12.64	12.21	12.43	124641	12.43	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20210726	1.84	1.89	1.83	1.85	208200	1.85	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210726	0.4752	0.5175	0.4752	0.5175	23220	0.5175	up	up	correct
NDSN.US	Nordson Corporation	20210726	224.99	225	222.5196	224.3	145140	223.3438	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210726	10.35	10.4	10.05	10.06	270462	9.9474	down	down	correct
NEE.US	PQ	20210726	51.51	51.51	50.9587	51.32	28016	50.5902	down	down	correct
NEGG.US	Newegg Commerce Inc	20210726	23.35	24.33	22.7	23.88	853700	23.88	up	up	correct
NEO.US	NeoGenomics Inc	20210726	45.58	45.76	44.59	44.76	642900	44.76	down	down	correct
NEOG.US	Neogen Corporation	20210726	43.38	43.47	43.11	43.44	178600	43.44	up	up	correct
NEON.US	Neonode Inc	20210726	5.76	5.9	5.58	5.64	35900	5.64	down	down	correct
NEPH.US	Nephros Inc	20210726	9.22	9.46	9.21	9.24	3500	9.24	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20210726	0.8	0.83	0.79	0.81	1602200	0.81	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210726	1.935	1.99	1.88	1.89	407200	1.89	down	down	correct
NESR.US	National Energy Services Reunited Corp	20210726	12.99	13.54	12.99	13.47	252000	13.47	up	up	correct
NESRW.US	NESRW	20210726	2.53	2.53	2.26	2.29	49722	2.29	down	down	correct
NETE.US	Net Element Inc	20210726	11.36	11.65	11.25	11.5	64900	11.5	up	up	correct
NEWT.US	Newtek Business Services Corp	20210726	34.97	35.62	34.9	35.61	285962	33.3027	up	up	correct
NEXI.US	NexImmune Inc	20210726	10.67	11.56	10.67	11.44	32400	11.44	up	up	correct
NEXT.US	NextDecade Corporation	20210726	3.33	3.537	3.325	3.4	151200	3.4	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210726	15.89	16.17	15.89	16.01	118880	15.7732	up	up	correct
NFE.US	New Fortress Energy Inc	20210726	31.67	32.46	29.95	30.47	651074	30.2467	down	up	incorrect
NFLX.US	Netflix Inc	20210726	514.38	521.13	509.01	516.49	2254500	516.49	up	down	incorrect
NGCA.US	NextGen Acquisition Corp. II	20210726	9.91	9.94	9.88	9.89	338900	9.89	down	down	correct
NGCAU.US	NextGen Acquisition Corp. II	20210726	10.57	10.84	10.3	10.3	34300	10.3	down	down	correct
NGCAW.US	NextGen Acquisition Corp. II	20210726	2.1	2.14	2	2.03	83695	2.03	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20210726	21.15	21.64	20.93	21.37	137900	21.37	up	up	correct
NGMS.US	NeoGames S.A	20210726	51.69	53.17	50.565	50.71	33400	50.71	down	down	correct
NH.US	NantHealth Inc	20210726	2.1	2.1	2.01	2.06	149500	2.06	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20210726	7.02	7.1523	7.01	7.12	4571	6.7623	up	up	correct
NICE.US	NICE Ltd	20210726	286.47	286.47	280.83	281.36	471700	281.36	down	up	incorrect
NICHX.US	NICHX	20210726	27.75	27.75	27.75	27.75	0	27.75
NICK.US	Nicholas Financial Inc	20210726	11.02	11.11	11.02	11.09	2600	11.09	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210726	10.1	10.11	9.41	9.41	75200	9.41	down	up	incorrect
NIU.US	Niu Technologies	20210726	26.74	27.86	26.07	26.65	794000	26.65	down	down	correct
NK.US	NantKwest Inc	20210726	37.92	38.66	37.66	38.48	75018	38.48	up	down	incorrect
NKLA.US	Nikola Corporation	20210726	13.875	14.549	13.75	14.05	5079600	14.05	up	up	correct
NKSH.US	National Bankshares Inc	20210726	35.15	35.56	35.15	35.41	8047	34.7359	up	up	correct
NKTR.US	Nektar Therapeutics	20210726	16.42	16.59	16.14	16.24	542600	16.24	down	down	correct
NKTX.US	Nkarta Inc	20210726	32.16	32.46	30.69	31.02	123700	31.02	down	down	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20210726	10.1	10.1	10.1	10.1	0	10.1
NLOK.US	NortonLifeLock Inc	20210726	25.8	25.925	25.625	25.68	2079745	25.4268	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210726	2.95	2.9882	2.8	2.81	60611	2.81	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20210726	0.87	0.87	0.87	0.87	900	0.87
NLTX.US	Neoleukin Therapeutics Inc	20210726	8.01	8.19	7.63	7.68	104900	7.68	down	down	correct
NMFC.US	New Mountain Finance Corporation	20210726	13.4	13.55	13.38	13.53	202416	12.9379	up	up	correct
NMIH.US	NMI Holdings Inc	20210726	21	21.67	20.93	21.55	983200	21.55	up	up	correct
NMMC.US	North Mountain Merger Corp	20210726	9.75	9.75	9.75	9.75	0	9.75
NMMCU.US	North Mountain Merger Corp	20210726	10.25	10.25	10.25	10.25	0	10.25
NMMCW.US	North Mountain Merger Corp	20210726	1.01	1.1599	1.01	1.1	10325	1.1	up	up	correct
NMRD.US	Nemaura Medical Inc	20210726	7.89	8.25	7.88	7.89	60000	7.89
NMRK.US	Newmark Group Inc	20210726	12	12.25	11.87	12.1	320443	12.0832	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210726	5.11	5.44	5.01	5.419	3000	5.419	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20210726	1.12	1.14	1.095	1.11	2089100	1.11	down	down	correct
NNBR.US	NN Inc	20210726	6.68	6.98	6.65	6.83	106700	6.83	up	up	correct
NNDM.US	Nano Dimension Ltd	20210726	6.37	6.6	6.25	6.35	5706800	6.35	down	down	correct
NNOX.US	Nano	20210726	27.83	27.85	26.8	27.65	599900	27.65	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20210726	9.74	9.77	9.73	9.77	10100	9.77	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210726	10.44	10.44	10.41	10.42	1600	10.42	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20210726	0.691	0.699	0.681	0.699	22200	0.699	up	up	correct
NODK.US	NI Holdings Inc	20210726	20.45	20.62	20.23	20.23	5600	20.23	down	down	correct
NOTV.US	Inotiv Inc	20210726	28.68	29.49	28.58	29.38	45900	29.38	up	up	correct
NOVN.US	Novan Inc	20210726	8.36	8.605	8.2	8.31	293200	8.31	down	down	correct
NOVT.US	Novanta Inc	20210726	137	138.44	134.03	134.88	46100	134.88	down	up	incorrect
NPA.US	New Providence Acquisition Corp	20210726	0.095	0.095	0.095	0.095	108219	0.095
NPCE.US	NeuroPace Inc	20210726	23.32	23.32	21.7	22.25	67700	22.25	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210726	9.66	9.67	9.65	9.67	5100	9.67	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20210726	9.9	9.99	9.9	9.99	9000	9.99	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20210726	1	1.015	1	1	120340	1
NRBO.US	NeuroBo Pharmaceuticals Inc	20210726	3.13	3.15	2.95	2.97	259900	2.97	down	up	incorrect
NRC.US	National Research Corporation	20210726	52.33	52.8117	51.32	52.05	21906	51.7602	down	down	correct
NRIM.US	Northrim BanCorp Inc	20210726	40.69	41.86	40.69	41.86	7546	41.1152	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20210726	30.52	30.59	28.91	29.41	500800	29.41	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210726	18.24	18.24	18.24	18.24	0	17.6784
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210726	18.44	18.44	18.44	18.44	0	17.9352
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210726	18.44	18.44	18.44	18.44	0	17.8605
NRXP.US	NRx Pharmaceuticals Inc	20210726	21.89	23.77	17.8	18.69	8987500	18.69	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210726	11.41	13.32	8.11	8.63	274379	8.63	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20210726	99.27	100.53	98.35	99.18	197000	99.18	down	down	correct
NSPR.US	InspireMD Inc	20210726	4.33	4.35	3.88	4.06	545800	4.06	down	up	incorrect
NSPRZ.US	InspireMD Inc. Series B Warrants	20210726	0.135	0.1527	0.135	0.135	60273	0.135
NSSC.US	Napco Security Technologies Inc	20210726	34.81	34.99	33.82	34.87	14400	34.87	up	up	correct
NSTG.US	NanoString Technologies Inc	20210726	61.05	62.07	60.58	61.04	268000	61.04	down	down	correct
NSYS.US	Nortech Systems Incorporated	20210726	11.25	14.2	9.76	10.72	168100	10.72	down	down	correct
NTAP.US	NetApp Inc	20210726	78.07	79.48	77.75	78.55	1141705	78.1144	up	up	correct
NTCT.US	NetScout Systems Inc	20210726	28.86	29.82	28.7	28.74	269100	28.74	down	down	correct
NTES.US	NetEase Inc	20210726	96.84	97.67	88.96	89.4	11486580	88.9753	down	up	incorrect
NTGR.US	NETGEAR Inc	20210726	34.27	35	34.02	34.55	550400	34.55	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20210726	19.08	19.08	18.5015	18.69	9807	18.5421	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20210726	138.55	140	132	134	862000	134	down	down	correct
NTNX.US	Nutanix Inc	20210726	36.4	36.86	36.25	36.82	898600	36.82	up	up	correct
NTRA.US	Natera Inc	20210726	113.35	114.93	110.38	110.54	854800	110.54	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20210726	10	10	10	10	0	10
NTRS.US	Northern Trust Corporation	20210726	111.31	112.72	111.31	112.5	457175	111.1558	up	up	correct
NTRSO.US	Northern Trust Corporation	20210726	27.02	27.071	26.96	27.027	18200	26.4458	up	up	correct
NTUS.US	Natus Medical Incorporated	20210726	24.98	25.06	24.66	24.99	88400	24.99	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20210726	4.15	4.36	4.1	4.36	13600	4.36	up	up	correct
NUAN.US	Nuance Communications Inc	20210726	55.12	55.19	55.06	55.14	2870100	55.14	up	up	correct
NURO.US	NeuroMetrix Inc	20210726	21.65	23.75	18	18.15	17080400	18.15	down	up	incorrect
NUVA.US	NuVasive Inc	20210726	65.13	65.13	63.26	64.15	314800	64.15	down	down	correct
NUWE.US	Nuwellis Inc	20210726	4.26	4.48	3.92	4.07	368300	4.07	down	down	correct
NUZE.US	NuZee Inc	20210726	2.77	2.83	2.73	2.8	18000	2.8	up	up	correct
NVAX.US	Novavax Inc	20210726	201	205.12	192.48	193.36	2735600	193.36	down	down	correct
NVCN.US	Neovasc Inc	20210726	0.8	0.82	0.8	0.82	599900	0.82	up	down	incorrect
NVCR.US	NovoCure Limited	20210726	188.94	188.94	182.47	183.89	351400	183.89	down	down	correct
NVDA.US	NVIDIA Corporation	20210726	193.11	194.42	189.14	192.94	20394316	192.8824	down	down	correct
NVEC.US	NVE Corporation	20210726	79.09	80.03	77.08	78.54	22039	76.4143	down	down	correct
NVEE.US	NV5 Global Inc	20210726	93.21	93.58	92.29	93.55	36000	93.55	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210726	82.059	83.757	82.059	83.612	3900	83.612	up	up	correct
NVFY.US	Nova LifeStyle Inc	20210726	2.31	2.455	2.25	2.36	589913	2.36	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20210726	0.64	0.66	0.59	0.6	2508000	0.6	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20210726	96.65	98.52	96.17	96.78	51600	96.78	up	up	correct
NVNO.US	enVVeno Medical Corp	20210726	6.387	6.387	6.19	6.27	56300	6.27	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20210726	0.28	0.301	0.244	0.301	37600	0.301	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210726	2.04	2.04	1.9	1.9	109628	1.9	down	down	correct
NVSA.US	New Vista Acquisition Corp	20210726	9.65	9.67	9.65	9.66	20000	9.66	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20210726	10	10.021	9.99	10	23600	10
NVSAW.US	New Vista Acquisition Corp	20210726	1.05	1.05	1.02	1.036	8002	1.036	down	down	correct
NVVE.US	Nuvve Holding Corp	20210726	11.99	11.99	11.31	11.77	180600	11.77	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210726	1.73	1.7537	1.66	1.71	14526	1.71	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20210726	13.42	13.65	13.42	13.51	615268	13.1202	up	up	correct
NWE.US	NorthWestern Corporation	20210726	63	63.21	62.45	62.64	155260	61.333	down	down	correct
NWFL.US	Norwood Financial Corp	20210726	25.1684	25.34	24.95	25.3	7707	25.0433	up	up	correct
NWL.US	Newell Brands Inc	20210726	27.38	27.64	27.16	27.41	1580491	26.885	up	up	correct
NWLI.US	National Western Life Group Inc	20210726	216.6	217.8	215.04	217.53	2889	217.1753	up	up	correct
NWPX.US	Northwest Pipe Company	20210726	28.36	28.91	28.29	28.86	41200	28.86	up	up	correct
NWS.US	News Corporation	20210726	23.57	24.11	23.52	23.67	404441	23.5595	up	up	correct
NWSA.US	News Corporation	20210726	25.46	25.46	24.65	24.8	2277202	24.6867	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210726	15.92	16.36	15.78	16.12	188600	16.12	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20210726	196	198.72	195.73	198.16	1535792	197.1397	up	up	correct
NXST.US	Nexstar Media Group Inc	20210726	144.69	147.87	144.68	145.91	140643	144.6295	up	up	correct
NXTC.US	NextCure Inc	20210726	7.05	7.13	6.94	6.94	152200	6.94	down	up	incorrect
NXTD.US	Nxt	20210726	0.8364	1.39	0.7529	0.9007	77233414	9.007	up	up	correct
NXTP.US	Nextplay Technologies Inc	20210726	1.95	1.98	1.88	1.89	53400	1.89	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210726	4.35	4.445	4.3392	4.41	2958009	4.1968	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20210726	25.05	25.05	24.95	24.98	43800	24.0926	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210726	25.4275	25.45	25.3248	25.45	11108	24.4903	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20210726	25.31	25.43	25.24	25.35	11937	24.3801	up	down	incorrect
NYMTP.US	New York Mortgage Trust Inc	20210726	25.1	25.1613	25.1	25.15	10691	24.6738	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20210726	1.33	1.34	1.27	1.3	241500	1.3	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210726	32.03	32.89	31.787	32.69	53300	32.69	up	up	correct
OAS.US	Oasis Petroleum Inc	20210726	90.54	94.53	90.54	93.7	123064	93.3098	up	up	correct
OB.US	Outbrain Inc	20210726	20.7	20.71	20	20.05	427710	20.05	down	down	correct
OBAS.US	Optibase Ltd	20210726	11.4	11.92	11.1	11.58	6700	11.58	up	up	correct
OBCI.US	Ocean Bio	20210726	12.75	13	12.5649	13	29579	12.9182	up	up	correct
OBLG.US	Oblong Inc	20210726	2.55	2.69	2.49	2.57	113800	2.57	up	up	correct
OBNK.US	Origin Bancorp Inc	20210726	40.32	40.86	40.3	40.65	28714	40.4028	up	up	correct
OBSV.US	ObsEva SA	20210726	2.51	2.545	2.47	2.52	364700	2.52	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20210726	33.6	33.6	33.6	33.6	100	33.2174
OCAX.US	OCA Acquisition Corp	20210726	9.82	9.82	9.82	9.82	0	9.82
OCAXU.US	OCA Acquisition Corp	20210726	10.148	10.148	10.148	10.148	5800	10.148
OCAXW.US	OCA Acquisition Corp	20210726	0.65	0.7471	0.6499	0.7471	3800	0.7471	up	up	correct
OCC.US	Optical Cable Corporation	20210726	4.14	4.54	4.14	4.43	109900	4.43	up	up	correct
OCCI.US	OFS Credit Company Inc	20210726	13.79	13.9	13.79	13.82	57246	12.7131	up	up	correct
OCCIO.US	OFS Credit Company Inc	20210726	25.15	25.3	25	25	29500	24.3737	down	down	correct
OCCIP.US	OFS Credit Company Inc	20210726	25.5401	25.69	25.54	25.69	1875	25.116	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210726	21.26	21.5	21.22	21.33	243800	21.33	up	up	correct
OCFC.US	OceanFirst Financial Corp	20210726	19.365	19.59	19.14	19.45	127087	19.1374	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20210726	28.36	28.36	28.329	28.329	3500	27.4573	down	down	correct
OCG.US	Oriental Culture Holding LTD	20210726	4.05	4.58	3.77	4.4	1883100	4.4	up	down	incorrect
OCGN.US	Ocugen Inc	20210726	7.001	7.077	6.78	6.82	11000400	6.82	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210726	6.79	6.85	6.79	6.81	422962	6.5366	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20210726	12.22	12.22	11.21	11.27	1501486	11.27	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20210726	4.14	4.32	4.11	4.23	369926	4.23	up	up	correct
OCX.US	OncoCyte Corporation	20210726	5.33	5.39	5.15	5.2	344700	5.2	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20210726	261.16	263.07	258.17	258.78	450330	258.4591	down	down	correct
ODP.US	The ODP Corporation	20210726	47.51	48.82	47.51	47.9	192134	47.9	up	up	correct
ODT.US	Odonate Therapeutics Inc	20210726	3.86	3.86	3.49	3.5	276300	3.5	down	down	correct
OEG.US	Orbital Energy Group Inc	20210726	3.631	3.69	3.535	3.6	2078500	3.6	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20210726	9.66	9.66	9.63	9.63	1300	9.63	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20210726	9.99	10.02	9.99	10.02	26600	10.02	up	up	correct
OEPWW.US	One Equity Partners Open Water I Corp	20210726	0.9411	0.9411	0.9411	0.9411	3	0.9411
OESX.US	Orion Energy Systems Inc	20210726	5.01	5.07	4.89	4.95	152300	4.95	down	down	correct
OFIX.US	Orthofix Medical Inc	20210726	38.27	38.46	38.07	38.38	44600	38.38	up	up	correct
OFLX.US	Omega Flex Inc	20210726	159.135	159.825	157.11	158.41	4838	157.6959	down	up	incorrect
OFS.US	OFS Capital Corporation	20210726	9.38	9.439	9.2501	9.31	9465	8.8914	down	down	correct
OFSSG.US	OFS Capital Corporation	20210726	25.175	25.24	25.175	25.223	2100	24.8344	up	up	correct
OFSSI.US	OFSSI	20210726	25.42	25.42	25.42	25.42	600	25.0479
OGI.US	OrganiGram Holdings Inc	20210726	2.47	2.63	2.44	2.58	4853200	2.58	up	up	correct
OHPA.US	Orion Acquisition Corp	20210726	9.88	9.88	9.88	9.88	500	9.88
OHPAU.US	Orion Acquisition Corp	20210726	9.99	10.14	9.99	10.14	5600	10.14	up	up	correct
OHPAW.US	Orion Acquisition Corp	20210726	0.9802	1.1	0.9802	1.01	19000	1.01	up	up	correct
OIIM.US	O2Micro International Limited	20210726	6.69	6.7599	6.55	6.59	76315	6.59	down	up	incorrect
OKTA.US	Okta Inc	20210726	256.8	256.93	251.5	253	1601700	253	down	down	correct
OLB.US	The OLB Group Inc	20210726	6.01	6.92	5.83	6.53	742900	6.53	up	up	correct
OLED.US	Universal Display Corporation	20210726	220.98	221.54	216.18	217.25	176152	216.7507	down	down	correct
OLK.US	Olink Holding AB (publ)	20210726	36.65	37.61	35.07	37.02	230500	37.02	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210726	92.33	92.84	91.21	92.555	361100	92.555	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210726	25.87	25.87	23.05	23.43	263100	23.43	down	down	correct
OM.US	Outset Medical Inc	20210726	44.42	44.68	43.1	43.56	136100	43.56	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210726	47.29	48.07	46.8401	47.67	91409	45.864	up	up	correct
OMCL.US	Omnicell Inc	20210726	152.27	153.14	149.59	151.68	169700	151.68	down	down	correct
OMEG.US	Omega Alpha SPAC	20210726	9.83	9.84	9.83	9.84	3500	9.84	up	down	incorrect
OMER.US	Omeros Corporation	20210726	14.18	14.43	13.98	14.38	189200	14.38	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210726	5.4	5.42	5.36	5.4	3600	5.4
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210726	19.63	19.95	17.36	17.4	92300	17.4	down	down	correct
OMP.US	Oasis Midstream Partners LP	20210726	21.5	22.68	21.45	22.52	215844	21.4813	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210726	8	8.5	7.9	8.25	10600	8.25	up	up	correct
ON.US	ON Semiconductor Corporation	20210726	36	36.76	35.99	36.69	3783100	36.69	up	up	correct
ONB.US	Old National Bancorp	20210726	16.1	16.32	16.03	16.15	974489	15.889	up	up	correct
ONCR.US	Oncorus Inc	20210726	13.02	13.3	12.7	12.74	42900	12.74	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20210726	2.15	2.29	2.13	2.22	252200	2.22	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20210726	3.97	4.17	3.86	3.95	1552300	3.95	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20210726	2.47	2.48	2.39	2.43	171000	2.43	down	down	correct
ONDS.US	Ondas Holdings Inc	20210726	8.11	8.3	7.85	7.93	259100	7.93	down	down	correct
ONEM.US	1Life Healthcare Inc	20210726	26.88	27.25	25.99	26.57	674400	26.57	down	down	correct
ONEW.US	OneWater Marine Inc	20210726	46.62	48.21	45.69	46.43	42900	46.43	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210726	5.13	5.25	4.99	5.23	202800	5.23	up	up	correct
ONVO.US	Organovo Holdings Inc	20210726	7.76	7.96	7.62	7.74	34200	7.74	down	down	correct
OPBK.US	OP Bancorp	20210726	10.24	11.01	10.24	10.7	214592	10.5164	up	up	correct
OPCH.US	Option Care Health Inc	20210726	20.85	21.28	20.4	20.53	723400	20.53	down	down	correct
OPEN.US	Opendoor Technologies Inc	20210726	14.18	14.59	13.94	14.17	5717500	14.17	down	down	correct
OPGN.US	OpGen Inc	20210726	2.23	2.27	2.21	2.22	236800	2.22	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20210726	6.04	6.48	6	6.12	56700	6.12	up	up	correct
OPI.US	Office Properties Income Trust	20210726	28.7	29	28.575	28.84	103627	28.84	up	down	incorrect
OPINL.US	Office Properties Income Trust	20210726	26.95	26.95	26.91	26.94	8600	26.1669	down	down	correct
OPK.US	OPKO Health Inc	20210726	3.66	3.73	3.56	3.57	2653600	3.57	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20210726	17.67	17.67	16.66	16.83	34400	16.83	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20210726	22.5	22.5	22.5	22.5	113	22.2442
OPRA.US	Opera Limited	20210726	10.2	10.49	10.1	10.22	89900	10.22	up	up	correct
OPRT.US	Oportun Financial Corporation	20210726	20.77	21.02	20.62	20.82	19700	20.82	up	up	correct
OPRX.US	OptimizeRx Corporation	20210726	53.66	53.79	52.09	53.35	148764	53.35	down	down	correct
OPT.US	Opthea Limited	20210726	7.66	7.66	7.36	7.65	6643	7.65	down	down	correct
OPTN.US	OptiNose Inc	20210726	2.8	2.8	2.68	2.7	205100	2.7	down	up	incorrect
ORGN.US	Origin Materials Inc	20210726	6.83	6.88	6.55	6.58	758964	6.58	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20210726	1.7	1.7	1.51	1.53	120764	1.53	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20210726	15.07	15.2	14.7	14.96	789300	14.96	down	down	correct
ORGS.US	Orgenesis Inc	20210726	5.11	5.12	4.88	4.91	28000	4.91	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20210726	9.7	9.7	9.7	9.7	0	9.7
ORIAU.US	Orion Biotech Opportunities Corp	20210726	10.07	10.07	10.07	10.07	0	10.07
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20210726	1.2101	1.2101	1.2101	1.2101	24	1.2101
ORIC.US	ORIC Pharmaceuticals Inc	20210726	17.3	17.5	16.575	16.69	98300	16.69	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20210726	619.63	621.73	615.08	619.56	346100	619.56	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210726	14.95	16.63	14.9	15.98	2074600	15.98	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20210726	23.22	23.9	23.18	23.4	21636	23.0263	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210726	3.12	3.17	2.91	2.95	715700	2.95	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20210726	6.17	6.2	5.6194	5.75	456022	5.75	down	down	correct
OSATW.US	Orbsat Corp Warrants	20210726	3.53	3.55	3.03	3.05	4885	3.05	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20210726	11.78	12.1865	11.66	11.74	354402	11.6462	down	down	correct
OSIS.US	OSI Systems Inc	20210726	95.75	97.27	95.75	97.15	52900	97.15	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210726	3.68	3.7	3.5	3.52	308100	3.52	down	down	correct
OSPN.US	OneSpan Inc	20210726	24.5	25	24.36	24.48	90600	24.48	down	down	correct
OSS.US	One Stop Systems Inc	20210726	5.21	5.45	5.15	5.21	54000	5.21
OSTK.US	Overstock.com Inc	20210726	84.16	86.6	82.15	82.68	1243700	82.68	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210726	9.645	9.67	9.645	9.67	600	9.67	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20210726	10.01	10.01	10.01	10.01	7300	10.01
OSTRW.US	Oyster Enterprises Acquisition Corp	20210726	0.7	0.7	0.7	0.7	53	0.7
OSUR.US	OraSure Technologies Inc	20210726	11.35	11.38	10.49	10.5	1051500	10.5	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20210726	9.73	9.95	9.56	9.76	403100	9.76	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20210726	9.74	9.76	9.74	9.76	65100	9.76	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20210726	10.25	10.31	10.25	10.3	27600	10.3	up	down	incorrect
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20210726	0.57	0.57	0.56	0.568	79500	0.568	down	down	correct
OTEL.US	Otelco Inc	20210726	0.78	0.78	0.776	0.78	173214	0.78
OTEX.US	Open Text Corporation	20210726	51.4	51.4	50.77	50.98	433496	50.5339	down	down	correct
OTIC.US	Otonomy Inc	20210726	1.875	1.875	1.74	1.76	146600	1.76	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20210726	2.46	2.46	2.27	2.3	516900	2.3	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210726	0.2821	0.2939	0.2821	0.2939	1137	0.2939	up	up	correct
OTLY.US	Oatly Group AB	20210726	18.57	18.78	18.06	18.65	1486400	18.65	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210726	9.96	9.98	9.96	9.96	232500	9.96
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210726	1.46	1.487	1.45	1.47	12118	1.47	up	up	correct
OTRA.US	OTR Acquisition Corp	20210726	10.04	10.04	10	10	21400	10	down	down	correct
OTRAU.US	OTR Acquisition Corp	20210726	10.37	10.37	10.37	10.37	200	10.37
OTRAW.US	OTR Acquisition Corp	20210726	0.8	0.8	0.8	0.8	1225	0.8
OTRK.US	Ontrak Inc	20210726	26.81	27.58	25.79	25.81	382020	25.81	down	down	correct
OTRKP.US	Ontrak Inc	20210726	25	25	24.98	25	15500	23.4945
OTTR.US	Otter Tail Corporation	20210726	49.76	50.01	49.45	49.94	62675	49.2888	up	up	correct
OUST.US	WT	20210726	2.4	2.5	2.36	2.42	12565	2.42	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20210726	24.52	25.27	24.52	25.14	2004	24.7378	up	up	correct
OVID.US	Ovid Therapeutics Inc	20210726	3.75	3.81	3.66	3.71	179000	3.71	down	down	correct
OVLY.US	Oak Valley Bancorp	20210726	17.27	17.56	17.17	17.39	15300	17.2461	up	up	correct
OWSCX.US	OWSCX	20210726	21.33	21.33	21.33	21.33	0	21.33
OXBR.US	Oxbridge Re Holdings Limited	20210726	3.64	3.74	3.37	3.39	384800	3.39	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210726	0.1858	0.2	0.17	0.18	41892	0.18	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20210726	7.29	7.33	7.2	7.22	1077266	6.9018	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210726	26.08	26.25	26.08	26.25	9200	25.4164	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210726	25.19	25.2	25.1701	25.1904	5448	24.4992	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20210726	25.05	25.05	25.01	25.04	7700	24.4054	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20210726	4.79	4.83	4.76	4.81	107238	4.6202	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210726	25.25	25.25	25.12	25.227	1900	24.8822	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210726	25.15	25.19	25.12	25.12	16980	24.3238	down	up	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20210726	25.572	25.572	25.572	25.572	0	25.1816
OYST.US	Oyster Point Pharma Inc	20210726	16.28	16.56	15.28	16.3	40300	16.3	up	up	correct
OZK.US	Bank OZK	20210726	41.13	41.77	40.86	41.3	567074	41.0239	up	up	correct
OZON.US	Ozon Holdings PLC	20210726	53.04	53.115	50.91	52.67	828600	52.67	down	down	correct
PAA.US	Plains All American Pipeline L.P	20210726	10.22	10.51	10.22	10.47	3754544	10.1079	up	up	correct
PAAS.US	Pan American Silver Corp	20210726	26.88	27.5	26.8	27.11	1031841	26.8991	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20210726	30.4	30.95	29.88	30.37	2103700	30.37	down	down	correct
PACW.US	PacWest Bancorp	20210726	40.73	41.71	40.53	40.95	852557	40.4998	up	up	correct
PACX.US	Pioneer Merger Corp	20210726	9.88	9.89	9.87	9.88	15700	9.88
PACXU.US	Pioneer Merger Corp	20210726	10.27	10.32	10.27	10.32	4065	10.32	up	up	correct
PACXW.US	Pioneer Merger Corp	20210726	1.36	1.4	1.33	1.3301	19889	1.3301	down	up	incorrect
PAE.US	PAE Incorporated	20210726	9.38	9.47	9.19	9.23	181500	9.23	down	down	correct
PAGP.US	Plains GP Holdings L.P	20210726	10.774	11.02	10.74	10.98	1996455	10.6253	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210726	24.44	24.9	24.16	24.77	105406	24.5118	up	up	correct
PAIC.US	Petra Acquisition Inc	20210726	10.02	10.03	10.01	10.01	13600	10.01	down	down	correct
PAICU.US	Petra Acquisition Inc	20210726	10.775	10.775	10.775	10.775	0	10.775
PAICW.US	Petra Acquisition Inc	20210726	0.689	0.6948	0.6411	0.68	9563	0.68	down	down	correct
PALI.US	Palisade Bio Inc	20210726	3.45	3.52	3.37	3.38	220700	3.38	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20210726	3.17	3.17	2.94	3.09	3300	3.09	down	up	incorrect
PANA.US	Panacea Acquisition Corp. II	20210726	10	10	10	10	0	10
PANL.US	Pangaea Logistics Solutions Ltd	20210726	4.82	4.88	4.76	4.87	269559	4.7928	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20210726	397.97	401.12	393.65	398.99	513500	398.99	up	up	correct
PAQC.US	Provident Acquisition Corp	20210726	9.67	9.67	9.65	9.66	188200	9.66	down	down	correct
PAQCU.US	Provident Acquisition Corp	20210726	10.11	10.11	10.11	10.11	200	10.11
PAQCW.US	Provident Acquisition Corp	20210726	0.86	0.8987	0.86	0.8871	24501	0.8871	up	up	correct
PASG.US	Passage Bio Inc	20210726	12.72	13.02	12.425	12.78	331200	12.78	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210726	11.72	11.72	11.71	11.71	417	8.7228	down	up	incorrect
PATK.US	Patrick Industries Inc	20210726	78.29	79.925	78.29	78.91	124247	78.6481	up	up	correct
PAVM.US	PAVmed Inc	20210726	5.94	6.47	5.9	6.24	1851000	6.24	up	down	incorrect
PAVMW.US	PAVmed Inc	20210726	1.88	2.2	1.88	2.01	6800	2.01	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210726	4.42	4.85	4.33	4.7	33893	4.7	up	up	correct
PAX.US	Patria Investments Limited	20210726	15.78	16.69	15.58	15.64	96200	15.076	down	down	correct
PAYA.US	Paya Holdings Inc	20210726	11.9	11.95	11.51	11.53	518900	11.53	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210726	10.01	10.14	9.87	9.94	1345200	9.94	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20210726	2.2	2.27	2.1	2.19	37542	2.19	down	up	incorrect
PAYS.US	PaySign Inc	20210726	2.72	2.74	2.59	2.61	146000	2.61	down	up	incorrect
PAYX.US	Paychex Inc	20210726	112.24	112.72	111.69	112.68	1328907	111.4262	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20210726	13.1	13.1	13.03	13.07	81300	13.07	down	down	correct
PBCT.US	People's United Financial Inc	20210726	15.3	15.75	15.2901	15.7	4640156	15.3573	up	up	correct
PBCTP.US	People's United Financial Inc	20210726	29.26	29.3646	29.005	29.005	11970	28.2968	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210726	11.61	11.98	11.6	11.68	11000	11.68	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20210726	16.0599	16.07	16.0599	16.07	763	16.0009	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20210726	14.18	14.265	13.94	13.95	5995	13.8155	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20210726	2.62	2.635	2.561	2.57	32000	2.57	down	down	correct
PBPB.US	Potbelly Corporation	20210726	6.69	7.02	6.6	6.89	62971	6.89	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210726	1.27	1.67	1.27	1.36	3877000	1.36	up	up	correct
PBYI.US	Puma Biotechnology Inc	20210726	7.76	7.88	7.65	7.76	247300	7.76
PCAR.US	PACCAR Inc	20210726	87.47	88.1	86.62	86.91	1352798	84.7618	down	down	correct
PCB.US	PCB Bancorp	20210726	17.5	17.85	17.5	17.68	195592	17.4789	up	up	correct
PCH.US	PotlatchDeltic Corporation	20210726	52.77	53.17	51.79	52.23	328559	47.9522	down	down	correct
PCOM.US	Points International Ltd	20210726	16.86	16.98	16.7	16.72	4400	16.72	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210726	60.31	60.65	58.61	58.91	287700	58.91	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20210726	6.812	6.98	6.68	6.96	11100	6.96	up	up	correct
PCSB.US	PCSB Financial Corporation	20210726	18.65	18.7	18.48	18.54	9931	18.4208	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20210726	15.09	15.72	14.6	15.49	591200	15.49	up	up	correct
PCTI.US	PCTEL Inc	20210726	6.58	6.7	6.57	6.59	45361	6.4791	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20210726	21.6	21.6	21.6	21.6	0	21.6
PCTTW.US	PureCycle Technologies Inc	20210726	6.44	6.4899	5.25	5.93	28580	5.93	down	down	correct
PCTY.US	Paylocity Holding Corporation	20210726	203.35	204.35	200.11	201.47	191500	201.47	down	up	incorrect
PCVX.US	Vaxcyte Inc	20210726	22.66	22.99	22.26	22.62	91892	22.62	down	down	correct
PCYG.US	Park City Group Inc	20210726	5.59	5.6	5.49	5.6	23500	5.6	up	up	correct
PCYO.US	Pure Cycle Corporation	20210726	15.31	15.42	15.23	15.38	52800	15.38	up	up	correct
PDCE.US	PDC Energy Inc	20210726	38.93	40.945	38.93	40.75	648691	40.1086	up	up	correct
PDCO.US	Patterson Companies Inc	20210726	30.14	30.44	29.97	30.19	400166	29.9466	up	up	correct
PDD.US	Pinduoduo Inc	20210726	89.74	95.33	87.35	88.71	16262700	88.71	down	down	correct
PDEX.US	Pro	20210726	28.31	29.91	28.31	29.62	19700	29.62	up	up	correct
PDFS.US	PDF Solutions Inc	20210726	17.89	17.95	17.71	17.93	69700	17.93	up	down	incorrect
PDLB.US	PDL Community Bancorp	20210726	13.1	13.29	13.1	13.1	4500	13.1
PDSB.US	PDS Biotechnology Corporation	20210726	9.95	9.95	9.32	9.38	668400	9.38	down	up	incorrect
PDSKX.US	PDSKX	20210726	27.55	27.55	27.55	27.55	0	27.3523
PDSRX.US	PDSRX	20210726	27.49	27.49	27.49	27.49	0	27.3129
PDSYX.US	PDSYX	20210726	27.67	27.67	27.67	27.67	0	27.4713
PEB.US	PH	20210726	25.25	25.35	25.25	25.3	267197	24.989	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20210726	26.59	27.48	26.59	27.48	4549	27.1491	up	up	correct
PEBO.US	Peoples Bancorp Inc	20210726	29.235	29.44	28.91	29.03	74760	28.3576	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20210726	27.86	28.2	27.5818	28	147286	27.6092	up	up	correct
PEGA.US	Pegasystems Inc	20210726	136.86	137.42	135.97	136.64	78177	136.5719	down	down	correct
PENN.US	Penn National Gaming Inc	20210726	70.75	72.99	69.53	72.93	4890500	72.93	up	up	correct
PEP.US	PepsiCo Inc	20210726	156.79	157.47	156.03	157.07	2999895	154.9536	up	down	incorrect
PERI.US	Perion Network Ltd	20210726	18.9	19.26	18.58	18.88	531600	18.88	down	down	correct
PESI.US	Perma	20210726	6.2	6.2	6.16	6.19	3500	6.19	down	down	correct
PETQ.US	PetIQ Inc	20210726	36.42	36.97	36.08	36.12	178300	36.12	down	down	correct
PETS.US	PetMed Express Inc	20210726	25.16	28.48	24.75	28.22	1533509	27.6664	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20210726	8.02	8.05	7.07	8	2200	8	down	down	correct
PETZ.US	TDH Holdings Inc	20210726	2.72	2.87	2.52	2.53	250800	2.53	down	down	correct
PFALX.US	PFALX	20210726	9.67	9.67	9.67	9.67	0	9.67
PFBC.US	Preferred Bank	20210726	59.31	60.495	59.24	59.42	37369	59.0882	up	up	correct
PFC.US	Premier Financial Corp	20210726	27.11	27.4499	26.83	26.89	90562	26.4095	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20210726	9.92	9.92	9.855	9.86	209400	9.86	down	up	incorrect
PFDRU.US	Pathfinder Acquisition Corporation	20210726	10.1	10.14	10.09	10.14	11300	10.14	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20210726	1.37	1.374	1.29	1.36	5828	1.36	down	down	correct
PFFLX.US	PFFLX	20210726	9.67	9.67	9.67	9.67	0	9.67
PFG.US	Principal Financial Group Inc	20210726	62.17	63.2	62.17	62.64	1342304	61.4924	up	up	correct
PFHD.US	Professional Holding Corp	20210726	19	20	19	19.8	319600	19.8	up	up	correct
PFIE.US	Profire Energy Inc	20210726	1.05	1.1	1.03	1.06	124300	1.06	up	up	correct
PFIN.US	P&F Industries Inc	20210726	6.85	6.85	6.85	6.85	400	6.85
PFIS.US	Peoples Financial Services Corp	20210726	43.19	43.51	42.1201	43.15	5553	42.4652	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210726	9.67	9.67	9.67	9.67	0	9.4746
PFLT.US	PennantPark Floating Rate Capital Ltd	20210726	12.97	13.0844	12.9506	13.05	104341	12.5871	up	up	correct
PFMT.US	Performant Financial Corporation	20210726	4.53	4.91	4.43	4.68	874800	4.68	up	up	correct
PFSW.US	PFSweb Inc	20210726	11.85	12.59	11.83	12.5	373500	12.5	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20210726	9.95	9.979	9.92	9.92	92100	9.92	down	down	correct
PFX.US	Phenixfin Corporation	20210726	40.75	40.75	40.27	40.27	1314	40.27	down	down	correct
PFXNL.US	PhenixFIN Corporation	20210726	25.447	25.447	25.447	25.447	0	24.6954
PGC.US	Peapack	20210726	30.73	31.26	30.73	31.11	20656	31.0194	up	up	correct
PGEN.US	Precigen Inc	20210726	5.4	5.59	5.37	5.46	790100	5.46	up	up	correct
PGNY.US	Progyny Inc	20210726	56.79	56.79	54.31	54.51	681600	54.51	down	down	correct
PGRW.US	Progress Acquisition Corp	20210726	9.7	9.73	9.7	9.72	3300	9.72	up	down	incorrect
PGRWU.US	Progress Acquisition Corp	20210726	10.03	10.04	10.03	10.04	3300	10.04	up	down	incorrect
PGRWW.US	Progress Acquisition Corp	20210726	0.6855	0.7128	0.6443	0.68	71430	0.68	down	down	correct
PHAR.US	Pharming Group NV	20210726	11.42	11.42	11.42	11.42	0	11.42
PHAS.US	PhaseBio Pharmaceuticals Inc	20210726	3.65	3.69	3.54	3.57	208500	3.57	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20210726	32.61	33.01	31.55	31.79	101300	31.79	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210726	3.72	4.04	3.63	3.8796	128307	3.8796	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20210726	9.87	9.87	9.87	9.87	0	9.87
PHICU.US	Population Health Investment Co. Inc	20210726	10.25	10.25	10.25	10.25	0	10.25
PHICW.US	Population Health Investment Co. Inc	20210726	1.1	1.1	1.1	1.1	0	1.1
PHIO.US	Phio Pharmaceuticals Corp	20210726	1.86	1.9	1.78	1.78	471000	1.78	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210726	0.1914	0.1914	0.1667	0.1801	12764	0.1801	down	up	incorrect
PHUN.US	Phunware Inc	20210726	1.09	1.15	1.05	1.09	3609300	1.09
PHUNW.US	Phunware Inc	20210726	0.2901	0.2901	0.29	0.29	1120	0.29	down	down	correct
PHVS.US	Pharvaris N.V	20210726	14.47	14.69	14.075	14.45	113600	14.45	down	down	correct
PI.US	Impinj Inc	20210726	43.33	43.78	42.47	42.5	113600	42.5	down	down	correct
PIIVX.US	PIIVX	20210726	43.58	43.58	43.58	43.58	0	43.58
PINC.US	Premier Inc	20210726	35.32	35.9035	35	35.3	236283	34.9251	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20210726	3.38	3.435	3.31	3.36	1163000	3.36	down	down	correct
PIXY.US	ShiftPixy Inc	20210726	1.78	1.83	1.753	1.77	380600	1.77	down	down	correct
PKBK.US	Parke Bancorp Inc	20210726	20.41	20.52	20	20	19725	19.8551	down	down	correct
PKOH.US	Park	20210726	29.63	30.98	29.63	30.98	22133	30.6605	up	up	correct
PLAB.US	Photronics Inc	20210726	13.31	13.5	13.2	13.39	189800	13.39	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210726	34.92	36.78	34.2	36.75	1280100	36.75	up	up	correct
PLBC.US	Plumas Bancorp	20210726	33.25	33.2595	32.18	32.38	6762	32.1179	down	down	correct
PLBY.US	PLBY Group Inc	20210726	28.06	30.18	27.95	30.11	806300	30.11	up	up	correct
PLCE.US	The Children's Place Inc	20210726	87.31	89	85.36	87.27	262100	87.27	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210726	1.1	1.2	1.1	1.17	199900	1.17	up	up	correct
PLL.US	Piedmont Lithium Inc	20210726	52.18	55.065	50.68	53	366000	53	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20210726	9.74	9.75	9.74	9.75	5400	9.75	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20210726	10	10	9.95	10	2300	10
PLMIW.US	Plum Acquisition Corp. I	20210726	1.14	1.17	1.135	1.17	9043	1.17	up	up	correct
PLMR.US	Palomar Holdings Inc	20210726	77.615	77.615	75.83	76.46	59300	76.46	down	down	correct
PLPC.US	Preformed Line Products Company	20210726	73.39	73.39	71.5	71.7	7011	71.254	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210726	25.56	25.98	24.565	24.71	43398	24.71	down	down	correct
PLSE.US	Pulse Biosciences Inc	20210726	20.13	20.13	19.41	19.5	52800	19.5	down	down	correct
PLTK.US	Playtika Holding Corp	20210726	23.28	23.47	22.56	22.66	496200	22.66	down	down	correct
PLUG.US	Plug Power Inc	20210726	26.64	27.58	26.39	27.07	14360500	27.07	up	up	correct
PLUS.US	ePlus inc	20210726	89.62	90.62	89.62	90.5	29143	45.25	up	up	correct
PLXP.US	PLx Pharma Inc	20210726	20	20.29	19.4	19.48	375800	19.48	down	down	correct
PLXS.US	Plexus Corp	20210726	86.5	87.52	86.28	86.62	72000	86.62	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210726	6.8	6.94	6.73	6.92	435300	6.92	up	up	correct
PMAAX.US	PMAAX	20210726	12.04	12.04	12.04	12.04	0	11.9651
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210726	10.25	13.15	10.25	11.61	5310	11.61	up	up	correct
PMD.US	Psychemedics Corporation	20210726	6.99	7.42	6.99	7.23	39403	7.1791	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20210726	0.82	0.82	0.77	0.77	75700	0.77	down	up	incorrect
PMFLX.US	PMFLX	20210726	12.04	12.04	12.04	12.04	0	11.9482
PMGM.US	Priveterra Acquisition Corp	20210726	9.67	9.67	9.67	9.67	200	9.67
PMGMU.US	Priveterra Acquisition Corp	20210726	9.99	10	9.99	10	5400	10	up	up	correct
PMIFX.US	PMIFX	20210726	9.75	9.75	9.75	9.75	0	9.75
PMTS.US	CPI Card Group Inc. Common Stock	20210726	15.9	15.906	15.75	15.9	1200	15.9
PMVP.US	PMV Pharmaceuticals Inc	20210726	36.38	36.421	34.3	34.88	327000	34.88	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20210726	9.05	9.05	8.76	8.76	14200	8.76	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20210726	88.84	90.5	88.35	88.96	238111	88.6247	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210726	28.57	28.57	28.06	28.525	4300	27.6921	down	down	correct
PNNT.US	PennantPark Investment Corporation	20210726	6.38	6.5	6.36	6.47	200456	6.24	up	up	correct
PNNTG.US	PNNTG	20210726	25.4	25.43	25.3	25.3	1900	24.9568	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20210726	52.85	53.68	52.51	53.55	800	53.55	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210726	9.02	9.04	8.655	8.82	27400	8.82	down	down	correct
PNTG.US	The Pennant Group Inc	20210726	34.7	34.7	33.5	33.79	30800	33.79	down	down	correct
POAI.US	Predictive Oncology Inc	20210726	1.2	1.2	1.15	1.17	1487800	1.17	down	down	correct
PODD.US	Insulet Corporation	20210726	275.54	275.92	262.13	263.67	295200	263.67	down	down	correct
POLA.US	Polar Power Inc	20210726	7.43	7.53	7.17	7.26	66100	7.26	down	down	correct
POOL.US	Pool Corporation	20210726	462.99	476.12	462.99	466.96	332095	465.472	up	up	correct
POPM.US	PopMail.com Inc	20210726	0.0012	0.0012	0.0012	0.0012	0	0.0012
POSH.US	Poshmark Inc	20210726	40.6	41.41	39.65	40.86	583300	40.86	up	down	incorrect
POW.US	Powered Brands	20210726	9.68	9.68	9.66	9.66	6300	9.66	down	down	correct
POWI.US	Power Integrations Inc	20210726	84.22	84.66	83.86	84.43	217269	84.2052	up	up	correct
POWL.US	Powell Industries Inc	20210726	29.11	29.67	29.11	29.49	22894	28.9267	up	down	incorrect
POWRU.US	Powered Brands	20210726	9.97	9.99	9.97	9.97	136200	9.97
POWRW.US	Powered Brands	20210726	0.9401	0.9401	0.9	0.9	2063	0.9	down	down	correct
POWW.US	AMMO Inc	20210726	7.36	7.42	7.2	7.24	910900	7.24	down	down	correct
POWWP.US	AMMO Inc	20210726	28.48	28.763	28.48	28.665	6900	27.3865	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210726	37.4	38.02	37.32	37.57	181995	36.9588	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20210726	4.9	5.05	4.85	4.94	204100	4.94	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20210726	21.54	21.83	21.48	21.67	321200	21.67	up	up	correct
PPD.US	PPD Inc	20210726	46.11	46.165	45.995	46	1712900	46	down	down	correct
PPGH.US	Poema Global Holdings Corp	20210726	9.7137	9.7137	9.59	9.64	348152	9.64	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20210726	10.08	10.08	10.03	10.03	2500	10.03	down	down	correct
PPGHW.US	Poema Global Holdings Corp	20210726	0.8266	0.85	0.8266	0.8266	830	0.8266
PPIH.US	Perma	20210726	7.02	7.18	6.97	6.97	7100	6.97	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20210726	3.99	4.05	3.95	3.95	36600	3.95	down	down	correct
PPTA.US	Midas Gold Corp.	20210726	5.82	5.955	5.6	5.66	106200	5.66	down	down	correct
PRAA.US	PRA Group Inc	20210726	37.31	37.66	37.18	37.55	157200	37.55	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210726	16.26	16.48	15.73	16.34	118300	16.34	up	up	correct
PRCH.US	Porch Group Inc	20210726	18.08	18.64	17.6	18.16	398600	18.16	up	down	incorrect
PRDEX.US	PREDEX Funds	20210726	26.34	26.34	26.34	26.34	0	26.0601
PRDO.US	Perdoceo Education Corporation	20210726	11.36	11.64	11.32	11.34	218000	11.34	down	down	correct
PRFT.US	Perficient Inc	20210726	84.17	84.9	83.9	84.76	140300	84.76	up	up	correct
PRFX.US	PainReform Ltd	20210726	3.58	4.1	3.32	3.33	3096700	3.33	down	down	correct
PRGS.US	Progress Software Corporation	20210726	46.35	46.37	45.87	46.05	135331	45.7152	down	down	correct
PRIM.US	Primoris Services Corporation	20210726	28.73	29.14	28.42	28.52	166955	28.3809	down	down	correct
PRIVX.US	Sharespost 100 Fund	20210726	43.19	43.19	43.19	43.19	0	43.19
PRLD.US	Prelude Therapeutics Incorporated	20210726	34	34.94	32.445	33.33	224700	33.33	down	down	correct
PRLVX.US	PRLVX	20210726	42.81	42.81	42.81	42.81	0	42.81
PROC.US	Procaps Group S.A. Ordinary Shares	20210726	10.09	10.09	10.09	10.09	10800	10.09
PROF.US	Profound Medical Corp	20210726	15.3	15.35	14.53	14.68	39200	14.68	down	down	correct
PROG.US	Progenity Inc	20210726	2.46	2.71	2.46	2.56	1018900	2.56	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20210726	17.21	18.25	17.21	17.74	22764	17.4507	up	up	correct
PRPH.US	ProPhase Labs Inc	20210726	7.4	7.63	7.16	7.28	140600	7.28	down	up	incorrect
PRPL.US	Purple Innovation Inc	20210726	26.74	26.92	26.17	26.42	581300	26.42	down	down	correct
PRPO.US	Precipio Inc	20210726	3	3.1	2.96	2.97	544700	2.97	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20210726	5.4	5.67	5.305	5.41	400400	5.41	up	up	correct
PRSR.US	Prospector Capital Corp	20210726	9.67	9.71	9.66	9.67	15600	9.67
PRSRU.US	Prospector Capital Corp	20210726	9.97	10.02	9.97	9.97	13500	9.97
PRSRW.US	Prospector Capital Corp	20210726	0.93	1.05	0.93	0.9311	10759	0.9311	up	up	correct
PRTA.US	Prothena Corporation plc	20210726	52.63	54.91	50.51	51.48	295300	51.48	down	up	incorrect
PRTC.US	PureTech Health plc	20210726	49.78	49.78	47.69	47.69	900	47.69	down	down	correct
PRTG.US	Portage Biotech Inc	20210726	17.33	17.44	16.26	16.37	27900	16.37	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20210726	5.99	6.29	5.93	6.27	18700	6.27	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20210726	5.5	5.62	5.36	5.55	386700	5.55	up	up	correct
PRTS.US	CarParts.com Inc	20210726	18.53	18.96	18.02	18.25	1149300	18.25	down	down	correct
PRVA.US	Privia Health Group Inc	20210726	46.43	46.89	43.39	43.74	193700	43.74	down	down	correct
PRVB.US	Provention Bio Inc	20210726	6.09	6.2	5.89	5.99	696400	5.99	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20210726	9.62	9.64	9.62	9.62	2900	9.62
PSAGU.US	Property Solutions Acquisition Corp. II	20210726	9.9	9.99	9.9	9.99	4500	9.99	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20210726	1.32	1.35	1.32	1.345	1200	1.345	up	up	correct
PSEC.US	Prospect Capital Corporation	20210726	8.26	8.339	8.23	8.33	1401636	7.9797	up	up	correct
PSHG.US	Performance Shipping Inc	20210726	5.01	5.23	5.01	5.19	7700	5.19	up	up	correct
PSMT.US	PriceSmart Inc	20210726	87.24	87.82	86.75	87.58	51399	87.2188	up	up	correct
PSNL.US	Personalis Inc	20210726	21.46	21.77	20.66	20.93	260600	20.93	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210726	18.86	18.86	18.86	18.86	0	18.6563
PSTI.US	Pluristem Therapeutics Inc	20210726	3.38	3.44	3.3	3.32	141400	3.32	down	up	incorrect
PSTV.US	Plus Therapeutics Inc	20210726	2.11	2.28	2.11	2.18	430000	2.18	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210726	8.64	8.8464	8.42	8.49	63222	8.49	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20210726	0.94	1.04	0.94	0.99	185700	0.99	up	up	correct
PTC.US	PTC Inc	20210726	151.99	152	148.95	151.32	592900	151.32	down	down	correct
PTCT.US	PTC Therapeutics Inc	20210726	41.01	41.84	40.03	40.14	332800	40.14	down	down	correct
PTDEX.US	PREDEX	20210726	26.47	26.47	26.47	26.47	0	26.2053
PTE.US	PolarityTE Inc	20210726	0.805	0.81	0.77	0.7846	792970	0.7846	down	down	correct
PTEN.US	Patterson	20210726	7.9	8.38	7.9	8.33	1472474	8.285	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20210726	46.89	47.77	45.37	46.8	399300	46.8	down	down	correct
PTIC.US	PropTech Investment Corporation II	20210726	9.69	9.8	9.69	9.78	80200	9.78	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210726	9.98	9.98	9.98	9.98	100	9.98
PTICW.US	PropTech Investment Corporation II	20210726	0.95	0.97	0.902	0.95	14200	0.95
PTIX.US	Protagenic Therapeutics Inc	20210726	2.12	2.23	2.03	2.23	403917	2.23	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20210726	0.5301	0.5312	0.4444	0.45	14135	0.45	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20210726	23.1	23.5	23.1	23.1	19680	22.0154
PTNR.US	Partner Communications Company Ltd	20210726	4.25	4.38	4.22	4.24	8600	4.24	down	up	incorrect
PTOC.US	Pine Technology Acquisition Corp	20210726	9.64	9.64	9.64	9.64	0	9.64
PTOCU.US	Pine Technology Acquisition Corp	20210726	9.97	9.97	9.95	9.95	400	9.95	down	down	correct
PTOCW.US	Pine Technology Acquisition Corp	20210726	1	1.14	1	1.14	2517	1.14	up	down	incorrect
PTON.US	Peloton Interactive Inc	20210726	121.06	123.23	117.75	122.68	3239000	122.68	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210726	3.121	3.24	3.05	3.1	27200	3.1	down	down	correct
PTRA.US	Proterra Inc	20210726	11	11.78	10.78	11.17	2231700	11.17	up	up	correct
PTRAW.US	Proterra Inc	20210726	3.6	3.94	3.5	3.65	151000	3.65	up	down	incorrect
PTRS.US	Partners Bancorp	20210726	8.58	8.75	8.57	8.65	6230	8.6008	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20210726	60.25	61	58.01	58.22	8766	29.11	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210726	14.19	14.71	14.19	14.5	70400	14.2858	up	up	correct
PUBM.US	PubMatic Inc	20210726	32.83	33.85	32.28	32.53	1080300	32.53	down	down	correct
PUCK.US	Goal Acquisitions Corp	20210726	9.63	9.65	9.62	9.65	7445	9.65	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20210726	10.32	10.32	10.32	10.32	0	10.32
PUCKW.US	Goal Acquisitions Corp	20210726	0.69	0.7	0.6706	0.6751	39469	0.6751	down	down	correct
PULM.US	Pulmatrix Inc	20210726	0.89	0.89	0.843	0.867	304800	0.867	down	down	correct
PUYI.US	Puyi Inc	20210726	5.05	5.05	5.05	5.05	400	5.05
PVAC.US	Penn Virginia Corporation	20210726	17.7	19.464	17.7	19.43	331800	19.43	up	up	correct
PVBC.US	Provident Bancorp Inc	20210726	16.21	16.5	15.87	16.12	11662	16.0487	down	down	correct
PWDEX.US	PREDEX	20210726	26.47	26.47	26.47	26.47	0	26.2053
PWFL.US	PowerFleet Inc	20210726	7.22	7.22	6.82	6.86	148600	6.86	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20210726	23.36	23.8081	23.36	23.6	10260	22.9758	up	up	correct
PWP.US	Perella Weinberg Partners	20210726	12.65	12.83	12.455	12.51	277400	12.3759	down	down	correct
PWPPW.US	Perella Weinberg Partners	20210726	3.05	3.05	2.94	2.95	14770	2.95	down	down	correct
PXLW.US	Pixelworks Inc	20210726	2.84	2.93	2.79	2.81	199600	2.81	down	down	correct
PXS.US	Pyxis Tankers Inc	20210726	0.72	0.72	0.69	0.702	143300	0.702	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20210726	18	18.1	17.6	17.9	5571	17.1921	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20210726	0.2996	0.2996	0.2996	0.2996	203	0.2996
PYCR.US	Paycor HCM Inc. Common Stock	20210726	27.5	29.45	26.66	28.48	814500	28.48	up	down	incorrect
PYPD.US	PolyPid Ltd	20210726	7.54	7.56	7.29	7.43	4100	7.43	down	down	correct
PYPL.US	PayPal Holdings Inc	20210726	309.66	310.16	305.23	306.8	3805925	306.8	down	down	correct
PYR.US	PyroGenesis Canada Inc	20210726	3.79	3.8	3.65	3.72	85300	3.72	down	down	correct
PZZA.US	Papa John's International Inc	20210726	118.08	118.49	115.25	115.73	357353	115.1023	down	down	correct
QADA.US	QAD Inc	20210726	87.47	87.47	86.68	86.97	61500	86.97	down	down	correct
QADB.US	QAD Inc	20210726	86	86	86	86	4729	86
QCOM.US	QUALCOMM Incorporated	20210726	143.95	144.3781	142.24	143.5	6253904	142.2969	down	down	correct
QCRH.US	QCR Holdings Inc	20210726	46.74	47.72	46.74	47.18	43508	47.0721	up	up	correct
QDEL.US	Quidel Corporation	20210726	149.37	150.79	139.1	139.73	833300	139.73	down	down	correct
QFIN.US	360 DigiTech Inc	20210726	23.925	25.76	23.1	25	3665050	24.6625	up	down	incorrect
QH.US	Quhuo Limited	20210726	2.9	2.9	2.67	2.75	30100	2.75	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210726	5.98	6.085	5.81	5.91	105100	5.91	down	down	correct
QIWI.US	QIWI plc	20210726	10.31	10.42	10.27	10.32	250439	9.6335	up	up	correct
QK.US	Q&K International Group Limited	20210726	1.03	1.1	0.98	1.09	381400	1.09	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20210726	1.77	1.783	1.71	1.75	122500	1.75	down	down	correct
QLI.US	Qilian International Holding Group Limited	20210726	4.06	4.095	4.02	4.04	28900	4.04	down	down	correct
QLYS.US	Qualys Inc	20210726	99.61	100.8	99	100.05	275800	100.05	up	down	incorrect
QMCO.US	Quantum Corporation	20210726	6.27	6.45	6.2	6.38	243700	6.38	up	up	correct
QNST.US	QuinStreet Inc	20210726	18.67	18.78	18.26	18.32	163700	18.32	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210726	29.63	29.68	29.51	29.57	112510	28.7032	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210726	6.52	6.86	6.5	6.65	71800	6.65	up	up	correct
QRTEA.US	Qurate Retail Inc	20210726	12.05	12.35	11.82	12.07	2615552	10.6094	up	up	correct
QRTEB.US	Qurate Retail Inc	20210726	12.76	12.8499	12.4127	12.4127	454	10.996	down	down	correct
QRTEP.US	Qurate Retail Inc	20210726	108	108.42	107.79	107.83	12600	103.8752	down	up	incorrect
QRVO.US	Qorvo Inc	20210726	192.78	193.73	190.92	192	628400	192	down	down	correct
QS.US	WT	20210726	22.25	22.84	21.68	22.58	5020061	22.58	up	up	correct
QSI.US	Quantum	20210726	12.2	12.59	12.14	12.3	997100	12.3	up	up	correct
QSIAW.US	Quantum	20210726	3.22	3.34	3.142	3.3	55915	3.3	up	up	correct
QTNT.US	Quotient Limited	20210726	3.24	3.33	2.99	3.05	658800	3.05	down	up	incorrect
QTRX.US	Quanterix Corporation	20210726	53.42	54.32	51.7	52.13	158700	52.13	down	down	correct
QTT.US	Qutoutiao Inc	20210726	1.6319	1.74	1.59	1.6	1198037	16	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20210726	8.338	9.466	8.04	8.85	165100	8.85	up	down	incorrect
QUIK.US	QuickLogic Corporation	20210726	5.64	5.82	5.63	5.69	32800	5.69	up	up	correct
QUMU.US	Qumu Corporation	20210726	2.54	2.62	2.52	2.57	211200	2.57	up	up	correct
QURE.US	uniQure N.V	20210726	26.52	27.89	26.06	27.01	651100	27.01	up	down	incorrect
RACB.US	Research Alliance Corp. II	20210726	9.87	10.305	9.87	10.305	155300	10.305	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20210726	12.75	13.06	12.63	12.87	313100	12.87	up	down	incorrect
RADI.US	Radius Global Infrastructure Inc	20210726	15.27	15.27	14.975	15.03	124200	15.03	down	down	correct
RAIL.US	FreightCar America Inc	20210726	5.5	5.78	5.45	5.7	660900	5.7	up	up	correct
RAIN.US	Rain Therapeutics Inc	20210726	17.22	17.22	16.51	16.74	64100	16.74	down	up	incorrect
RAM.US	Aries I Acquisition Corp	20210726	9.81	9.82	9.78	9.8085	155218	9.8085	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20210726	10.24	10.24	10.22	10.24	3800	10.24
RAMMW.US	Aries I Acquisition Corporation Warrant	20210726	0.85	0.85	0.797	0.8097	96405	0.8097	down	down	correct
RAND.US	Rand Capital Corporation	20210726	16.97	16.97	16.97	16.97	421	16.8725
RAPT.US	RAPT Therapeutics Inc	20210726	31.81	32.32	30.64	31.63	99800	31.63	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210726	82.41	82.46	79.24	79.36	345300	79.36	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20210726	1.37	1.42	1.32	1.38	588400	1.38	up	up	correct
RAVN.US	Raven Industries Inc	20210726	58.66	59.17	58.34	58.4	428600	58.4	down	up	incorrect
RBB.US	RBB Bancorp	20210726	23.6	24.15	23.58	23.93	11486	23.6807	up	up	correct
RBBN.US	Ribbon Communications Inc	20210726	7.36	7.68	7.32	7.34	362400	7.34	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20210726	48.87	48.87	48.08	48.12	32218	47.5455	down	down	correct
RBCN.US	Rubicon Technology Inc	20210726	9.09	9.43	9.09	9.43	1000	9.43	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210726	10.745	10.93	10.51	10.589	4900	10.589	down	down	correct
RBNC.US	Reliant Bancorp Inc	20210726	28.24	28.72	27.71	27.81	53676	27.5929	down	down	correct
RCAT.US	Red Cat Holdings Inc	20210726	3.21	3.33	3.12	3.27	1476204	3.27	up	up	correct
RCEL.US	AVITA Medical Inc	20210726	19.2	19.39	19.08	19.14	48500	19.14	down	down	correct
RCHG.US	Recharge Acquisition Corp	20210726	9.8	9.82	9.79	9.81	3700	9.81	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210726	10.23	10.23	10.23	10.23	0	10.23
RCHGW.US	Recharge Acquisition Corp	20210726	0.8004	0.84	0.7933	0.8001	23260	0.8001	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210726	11.09	11.09	11.09	11.09	0	10.734
RCICX.US	Resource Credit Income Fund Class C	20210726	11.21	11.21	11.21	11.21	0	10.8928
RCII.US	Rent	20210726	56.03	56.69	55.86	56.01	410660	55.3446	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210726	11.11	11.11	11.11	11.11	0	10.7542
RCILX.US	RCILX	20210726	11.08	11.08	11.08	11.08	0	10.7438
RCIWX.US	Resource Credit Income Fund Class W Shar	20210726	11.08	11.08	11.08	11.08	0	10.7438
RCKT.US	Rocket Pharmaceuticals Inc	20210726	45.46	45.61	37.3	38.98	1273400	38.98	down	down	correct
RCKY.US	Rocky Brands Inc	20210726	51.5	52.8688	50.66	51.86	55357	51.4727	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20210726	9.662	9.662	9.662	9.662	0	9.662
RCLFU.US	Rosecliff Acquisition Corp I	20210726	9.94	10	9.92	10	6700	10	up	up	correct
RCLFW.US	Rosecliff Acquisition Corp I	20210726	0.9201	0.9201	0.9201	0.9201	1194	0.9201
RCM.US	R1 RCM Inc	20210726	20.85	20.92	20.515	20.86	620300	20.86	up	up	correct
RCMT.US	RCM Technologies Inc	20210726	4.21	4.36	4.15	4.19	60400	4.19	down	down	correct
RCON.US	Recon Technology Ltd	20210726	3.14	3.39	3.14	3.26	1627500	3.26	up	down	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20210726	4.27	4.6	4.1964	4.39	58583	4.39	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20210726	1.43	1.43	1.4099	1.41	3722	1.41	down	down	correct
RDBX.US	Redbox Entertainment Inc	20210726	10	10	9.98	9.99	5700	9.99	down	down	correct
RDCM.US	RADCOM Ltd	20210726	10.69	10.87	10.45	10.87	8200	10.87	up	up	correct
RDFN.US	Redfin Corporation	20210726	58.68	60.35	57.6	58.75	637000	58.75	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210726	6.86	6.86	6.6	6.62	181200	6.62	down	down	correct
RDI.US	Reading International Inc	20210726	5.57	5.68	5.56	5.56	18200	5.56	down	down	correct
RDIB.US	Reading International Inc	20210726	22.07	23.87	21.7	23.71	9137	23.71	up	down	incorrect
RDNT.US	RadNet Inc	20210726	35	35.4	34.152	34.88	154200	34.88	down	down	correct
RDUS.US	Radius Health Inc	20210726	16.1	16.36	15.79	16.1	255800	16.1
RDVT.US	Red Violet Inc	20210726	24.07	24.45	23.77	23.77	4400	23.77	down	down	correct
RDWR.US	Radware Ltd	20210726	31.01	31.37	30.89	31.03	135900	31.03	up	up	correct
REAL.US	The RealReal Inc	20210726	17.05	17.47	16.65	17.06	2025900	17.06	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210726	2.2	2.2	1.9	1.9	79500	1.9	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210726	1.25	1.34	1.15	1.2	295800	1.2	down	down	correct
REE.US	REE Automotive Ltd.	20210726	11.61	11.66	9.95	10	1243400	10	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210726	1.91	2	1.51	1.61	88200	1.61	down	down	correct
REED.US	Reed's Inc	20210726	0.85	0.88	0.82	0.83	346500	0.83	down	down	correct
REFR.US	Research Frontiers Incorporated	20210726	2.23	2.23	2.16	2.18	24100	2.18	down	down	correct
REG.US	Regency Centers Corporation	20210726	65.1	65.8	64.23	64.87	502235	63.7436	down	down	correct
REGI.US	Renewable Energy Group Inc	20210726	61.66	63.6	60.81	61.89	637100	61.89	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20210726	586	586	577.37	577.78	488400	577.78	down	down	correct
REKR.US	Rekor Systems Inc	20210726	7.5	8.02	7.39	7.81	483800	7.81	up	up	correct
RELI.US	Reliance Global Group Inc	20210726	3.19	3.388	3.15	3.289	11700	3.289	up	up	correct
RELIW.US	Reliance Global Group Inc	20210726	0.55	0.5502	0.3845	0.4357	38808	0.4357	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20210726	7.82	7.98	7.62	7.7	53808	7.601	down	down	correct
REPH.US	Recro Pharma Inc	20210726	1.92	1.99	1.77	1.83	508000	1.83	down	up	incorrect
REPL.US	Replimune Group Inc	20210726	33.13	33.53	32.23	32.79	184800	32.79	down	down	correct
RESN.US	Resonant Inc	20210726	2.83	2.86	2.69	2.72	524300	2.72	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20210726	130.16	130.83	125.37	126.57	169200	126.57	down	down	correct
RETO.US	ReTo Eco	20210726	1.01	1.01	0.94	0.96	339300	0.96	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20210726	9.8	9.8	9.732	9.8	3200	9.8
REVHU.US	Revolution Healthcare Acquisition Corp	20210726	10	10.1	10	10.1	9600	10.1	up	up	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20210726	1.36	1.36	1.3201	1.3201	1452	1.3201	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210726	28.77	29.27	28.77	29.18	337000	28.7301	up	up	correct
RFIL.US	RF Industries Ltd	20210726	9.29	9.36	9.21	9.33	32000	9.33	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20210726	9.03	9.399	8.8	8.8	6728	8.8	down	down	correct
RGCO.US	RGC Resources Inc	20210726	25.52	25.63	25.3523	25.5	3509	25.2878	down	down	correct
RGEN.US	Repligen Corporation	20210726	209.22	209.77	204.99	206.01	310900	206.01	down	down	correct
RGLD.US	Royal Gold Inc	20210726	116.64	118.055	116.55	117.26	277678	116.8969	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20210726	0.7	0.73	0.7	0.7	353100	0.7
RGNX.US	REGENXBIO Inc	20210726	34.84	34.84	33.29	33.38	459200	33.38	down	down	correct
RGP.US	Resources Connection Inc	20210726	16.25	16.4	16.07	16.29	306800	16.0256	up	up	correct
RIBT.US	RiceBran Technologies	20210726	0.95	0.9627	0.9176	0.9399	72421	0.9399	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20210726	61.28	68.55	61.25	67.69	150784	67.6076	up	up	correct
RICOU.US	Agrico Acquisition Corp. Unit	20210726	10.075	10.075	10.075	10.075	0	10.075
RIDE.US	Lordstown Motors Corp	20210726	7.302	8.04	7.24	7.29	15014600	7.29	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20210726	4.14	4.16	4.07	4.08	829000	4.08	down	down	correct
RILY.US	B. Riley Financial Inc	20210726	68.07	68.7809	66.66	67.07	104596	65.762	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210726	25.226	25.26	25.199	25.258	59900	24.9212	up	up	correct
RILYM.US	RILYM	20210726	25.65	25.69	25.51	25.67	13100	25.2771	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20210726	26.376	26.45	26.283	26.45	8000	26.0417	up	up	correct
RILYP.US	B. Riley Financial Inc	20210726	27.09	27.25	27.09	27.15	24200	26.7187	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210726	25.91	26.2	25.91	26.19	11700	25.8105	up	up	correct
RIOT.US	Riot Blockchain Inc	20210726	32.5	34.72	31.7	34	23666900	34	up	up	correct
RIVE.US	Riverview Financial Corporation	20210726	12.74	12.74	12.74	12.74	400	12.74
RKDA.US	Arcadia Biosciences Inc	20210726	2.39	2.44	2.36	2.38	81400	2.38	down	down	correct
RLAY.US	Relay Therapeutics Inc	20210726	34.17	34.21	32.82	32.91	245100	32.91	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20210726	25.91	25.91	24.92	25.12	99002	25.12	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210726	15.35	15.43	15.27	15.27	40400	15.1338	down	up	incorrect
RMBL.US	RumbleON Inc	20210726	38.24	39.15	37.1	38.75	15000	38.75	up	up	correct
RMBS.US	Rambus Inc	20210726	23.16	23.4	22.94	23.17	288500	23.17	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210726	8.3	8.39	8.14	8.14	26000	8.14	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20210726	9.72	9.74	9.71	9.73	54000	9.73	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210726	9.93	10.01	9.9	9.93	87400	9.93
RMGCW.US	RMG Acquisition Corp. III	20210726	1.26	1.26	1.12	1.26	21119	1.26
RMNI.US	Rimini Street Inc	20210726	8.37	8.49	8.26	8.32	307500	8.32	down	down	correct
RMR.US	The RMR Group Inc	20210726	38.28	38.565	38.15	38.36	25425	32.5022	up	down	incorrect
RMRM.US	RMR Mortgage Trust	20210726	11.32	11.43	11.29	11.35	8300	11.197	up	up	correct
RMTI.US	Rockwell Medical Inc	20210726	0.77	0.78	0.73	0.73	616900	0.73	down	down	correct
RNA.US	Avidity Biosciences Inc	20210726	22.06	22.06	19.84	20.05	182990	20.05	down	up	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20210726	3.27	3.63	3.02	3.12	1503900	3.12	down	down	correct
RNDB.US	Randolph Bancorp Inc	20210726	20.75	21.66	20.75	21.66	608	21.5355	up	up	correct
RNLX.US	Renalytix Plc	20210726	31	31.99	30.42	31.25	44100	31.25	up	up	correct
RNST.US	Renasant Corporation	20210726	36.25	36.92	36.25	36.55	216664	36.0863	up	up	correct
RNW.US	Renew Energy Global PLC	20210726	9.92	9.93	9.92	9.92	189600	9.92
RNWK.US	RealNetworks Inc	20210726	1.87	1.91	1.82	1.89	252100	1.89	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20210726	1.51	1.51	1.36	1.41	73800	1.41	down	down	correct
ROAD.US	Construction Partners Inc	20210726	33.75	34.27	32.935	33.06	135700	33.06	down	down	correct
ROCC.US	Ranger Oil Corporation	20210726	17.7	19.4636	17.7	19.43	331881	19.43	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20210726	72.87	73.19	71.76	72.05	45700	72.05	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20210726	9.912	9.929	9.87	9.88	56300	9.88	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20210726	10.31	10.31	10.31	10.31	0	10.31
ROCRW.US	Roth CH Acquisition III Co	20210726	1.7	1.7	1.6201	1.7	9600	1.7
ROIC.US	Retail Opportunity Investments Corp	20210726	17.53	17.83	17.42	17.56	692246	17.2864	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20210726	9.9	9.91	9.89	9.91	175800	9.91	up	up	correct
ROKU.US	Roku Inc	20210726	472.11	486.32	468.78	479.5	6613500	479.5	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210726	229.22	250.52	229.1	240	642700	240	up	up	correct
ROOT.US	Root Inc	20210726	7.69	8.01	7.6	7.78	1996020	7.78	up	up	correct
ROST.US	Ross Stores Inc	20210726	121.53	122.45	120.53	122.39	1195764	121.776	up	up	correct
ROVR.US	Rover Group Inc	20210726	10.01	10.14	9.6	9.62	224583	9.62	down	down	correct
RPAY.US	Repay Holdings Corporation	20210726	24.67	24.985	24.44	24.89	317900	24.89	up	up	correct
RPD.US	Rapid7 Inc	20210726	114.91	115.53	113.03	114.58	435300	114.58	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210726	9.15	9.331	8.75	8.87	14100	8.87	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20210726	21.13	21.13	20.18	20.24	245500	20.24	down	down	correct
RPRX.US	Royalty Pharma plc	20210726	40.21	40.44	39.55	39.7	1409391	39.3675	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210726	33.43	33.94	32.345	32.5	67300	32.5	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20210726	51.48	51.48	51.39	51.39	1200	51.2506	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210726	27.67	29.29	27.38	29.24	260900	29.24	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20210726	40.75	41.68	40.33	41.58	319993	39.1201	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20210726	4.165	4.28	3.96	4	3256600	4	down	down	correct
RSSS.US	Research Solutions Inc	20210726	2.73	2.84	2.71	2.75	52200	2.75	up	up	correct
RSVR.US	Reservoir Media Inc	20210726	9.59	9.65	9.1	9.13	132100	9.13	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20210726	1.6	1.6	1.43	1.505	178300	1.505	down	down	correct
RTLR.US	Rattler Midstream LP	20210726	10.27	10.69	10.27	10.31	86700	9.86	up	up	correct
RTPY.US	Reinvent Technology Partners Y	20210726	9.95	9.98	9.91	9.93	647700	9.93	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210726	10.15	10.15	10.11	10.15	324600	10.15
RTPYW.US	Reinvent Technology Partners Y	20210726	1.79	1.8899	1.7	1.72	170428	1.72	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210726	21.88	21.93	21.21	21.27	184977	21.27	down	up	incorrect
RUN.US	Sunrun Inc	20210726	50.153	51.7	48.58	50.09	3452100	50.09	down	down	correct
RUSHA.US	Rush Enterprises Inc	20210726	47.97	47.97	46	46.39	128990	46.0315	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20210726	43.38	43.505	42.44	43.28	8694	42.9359	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20210726	20.41	21.07	20.41	21	241100	21	up	up	correct
RVMD.US	Revolution Medicines Inc	20210726	28.97	29.29	27.84	27.98	259200	27.98	down	down	correct
RVNC.US	Revance Therapeutics Inc	20210726	30	30.01	29.33	29.69	337600	29.69	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210726	4.09	4.67	4.07	4.12	757900	4.12	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210726	0.4899	0.5332	0.4801	0.519	21113	0.519	up	up	correct
RVSB.US	Riverview Bancorp Inc	20210726	6.97	7.0915	6.97	7.06	36753	7.0075	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210726	1.42	1.53	1.42	1.47	562200	1.47	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20210726	21.61	21.89	21.27	21.59	66628	21.59	down	down	correct
RXRA.US	RXR Acquisition Corp	20210726	9.87	9.87	9.87	9.87	0	9.87
RXRAU.US	RXR Acquisition Corp	20210726	10.05	10.05	9.99	9.99	4200	9.99	down	up	incorrect
RXRAW.US	RXR Acquisition Corp	20210726	1.05	1.05	1.05	1.05	300	1.05
RXRX.US	Recursion Pharmaceuticals Inc	20210726	35.16	35.61	32.56	33.21	203500	33.21	down	down	correct
RXT.US	Rackspace Technology Inc	20210726	18.62	18.81	18.31	18.53	516686	18.53	down	down	correct
RYAAY.US	Ryanair Holdings plc	20210726	106.58	107.47	104.05	107.24	364100	107.24	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20210726	19.89	19.89	18.815	19.02	264000	19.02	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20210726	28.92	29.09	28.8412	28.95	16989	28.2318	up	down	incorrect
RZLT.US	Rezolute Inc	20210726	9.81	10.13	9.554	10.01	9791	10.01	up	down	incorrect
SABR.US	Sabre Corporation	20210726	11.65	12.055	11.6	11.97	4618700	11.97	up	down	incorrect
SABRP.US	Sabre Corporation	20210726	152.5	152.5	152.5	152.5	1000	148.8678
SABS.US	SAB Biotherapeutics Inc	20210726	9.91	9.964	9.91	9.95	3200	9.95	up	up	correct
SAFM.US	Sanderson Farms Inc	20210726	184.96	186.78	182.73	183.1	87510	182.2392	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20210726	75.47	76.035	75.29	75.44	24940	73.7538	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210726	44.99	45.98	43.89	44.34	978000	44.34	down	down	correct
SAIA.US	Saia Inc	20210726	207.04	208.44	204.4	205.37	121400	205.37	down	down	correct
SAL.US	Salisbury Bancorp Inc	20210726	48.5	48.63	47.94	47.94	634	47.3811	down	down	correct
SALM.US	Salem Media Group Inc	20210726	2.02	2.08	2	2	242700	2	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210726	15.639	15.73	15.245	15.31	16768	14.9919	down	down	correct
SANA.US	Sana Biotechnology Inc	20210726	18.6	18.93	17.77	18.06	264539	18.06	down	down	correct
SANM.US	Sanmina Corporation	20210726	37.15	37.38	36.87	37.1	162200	37.1	down	down	correct
SANW.US	S&W Seed Company	20210726	3.48	3.51	3.42	3.42	13000	3.42	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20210726	40.39	41.2	40.39	40.7	84758	40.1475	up	up	correct
SATS.US	EchoStar Corporation	20210726	22.43	22.85	22.43	22.73	234400	22.73	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20210726	125.63	132.96	114.51	119.99	4193600	119.99	down	down	correct
SBAC.US	SBA Communications Corporation	20210726	336.57	338.58	333.14	338.19	464944	337.07	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20210726	30.44	31.1699	30.26	30.54	133869	30.2914	up	down	incorrect
SBEA.US	SilverBox Engaged Merger Corp I	20210726	9.71	9.71	9.71	9.71	100	9.71
SBEAU.US	SilverBox Engaged Merger Corp I	20210726	10	10	10	10	5900	10
SBEAW.US	SilverBox Engaged Merger Corp I	20210726	0.97	0.99	0.97	0.99	225	0.99	up	up	correct
SBET.US	Sharplink Gaming Ltd	20210726	6.3	6.96	6.24	6.8	211700	6.8	up	up	correct
SBFG.US	SB Financial Group Inc	20210726	19.15	19.7	19.15	19.7	14606	19.4639	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20210726	28.64	29.1173	28.53	28.9	288973	28.4626	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20210726	18.57	19.13	18.5	18.88	1387461	16.6984	up	up	correct
SBNY.US	Signature Bank	20210726	239.57	242.6922	233.885	235.4	421461	234.3854	down	up	incorrect
SBNYP.US	Signature Bank	20210726	26.22	26.22	26.06	26.2	30500	25.5719	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20210726	18.44	18.61	18.23	18.33	767956	17.6397	down	down	correct
SBSI.US	Southside Bancshares Inc	20210726	34.81	35.93	34.601	34.95	132424	34.3341	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210726	4.64	4.74	4.55	4.62	61800	4.62	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20210726	32.92	33.21	31.35	31.74	82700	31.74	down	down	correct
SBUX.US	Starbucks Corporation	20210726	125.74	126.1	124.2501	126.06	4827462	125.0335	up	down	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20210726	9.71	9.71	9.71	9.71	3100	9.71
SCAQU.US	Stratim Cloud Acquisition Corp	20210726	10	10	10	10	0	10
SCAQW.US	Stratim Cloud Acquisition Corp	20210726	0.871	0.871	0.87	0.87	1270	0.87	down	down	correct
SCHL.US	Scholastic Corporation	20210726	33.47	34.74	33.47	34.44	118664	34.1422	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210726	51.18	52.32	51.02	51.86	215462	51.6759	up	up	correct
SCKT.US	Socket Mobile Inc	20210726	7.39	7.69	7.01	7.36	2044600	7.36	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20210726	9.69	9.69	9.69	9.69	300	9.69
SCLEU.US	Broadscale Acquisition Corp	20210726	9.96	10.01	9.96	10.01	5500	10.01	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20210726	1.1261	1.1261	1.1261	1.1261	625	1.1261
SCOA.US	Scion Tech Growth I	20210726	9.75	9.78	9.69	9.7	154400	9.7	down	down	correct
SCOAU.US	Scion Tech Growth I	20210726	10.06	10.08	10.02	10.05	111800	10.05	down	up	incorrect
SCOAW.US	Scion Tech Growth I	20210726	1	1.02	0.97	1	61100	1
SCOB.US	ScION Tech Growth II	20210726	9.69	9.69	9.65	9.65	17300	9.65	down	down	correct
SCOBU.US	ScION Tech Growth II	20210726	9.99	9.99	9.99	9.99	0	9.99
SCOBW.US	ScION Tech Growth II	20210726	0.99	0.99	0.9501	0.9501	323	0.9501	down	down	correct
SCOR.US	comScore Inc	20210726	4.12	4.12	3.92	4.04	606600	4.04	down	down	correct
SCPH.US	scPharmaceuticals Inc	20210726	6.05	6.08	5.7	5.79	22500	5.79	down	down	correct
SCPL.US	SciPlay Corporation	20210726	15.86	16.37	15.715	15.96	989100	15.96	up	up	correct
SCPS.US	Scopus BioPharma Inc	20210726	4.75	5.05	4.72	4.73	146100	4.73	down	up	incorrect
SCR.US	Score Media and Gaming Inc	20210726	15.03	15.3496	14.52	15.04	200588	15.04	up	up	correct
SCSC.US	ScanSource Inc	20210726	25.76	26.31	25.76	26.1	33500	26.1	up	up	correct
SCVL.US	Shoe Carnival Inc	20210726	33.12	34.05	32.59	33.14	177272	33.0684	up	up	correct
SCVX.US	UN	20210726	9.9	9.91	9.9	9.9	13155	9.9
SCWX.US	SecureWorks Corp	20210726	22.31	22.31	21.15	21.21	77600	21.21	down	down	correct
SCYX.US	SCYNEXIS Inc	20210726	7.09	7.3	7.01	7.15	232700	7.15	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210726	9.69	9.69	9.69	9.69	191	9.69
SDACU.US	Sustainable Development Acquisition I Corp	20210726	10.25	10.25	10.25	10.25	0	10.25
SDACW.US	Sustainable Development Acquisition I Corp	20210726	0.9626	0.9626	0.9151	0.9489	45906	0.9489	down	up	incorrect
SDC.US	SmileDirectClub Inc	20210726	6.86	7.025	6.78	6.85	2715400	6.85	down	down	correct
SDGR.US	Schrödinger Inc	20210726	69.21	70	67.23	68.24	325500	68.24	down	down	correct
SDH.US	Global Internet of People Inc	20210726	2.64	2.77	2.567	2.6	14400	2.6	down	up	incorrect
SEAC.US	SeaChange International Inc	20210726	1.08	1.11	1.05	1.08	299000	1.08
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210726	9.93	9.93	9.88	9.91	49380	9.91	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20210726	1.67	1.7	1.66	1.6704	6591	1.5634	up	down	incorrect
SECO.US	Secoo Holding Limited	20210726	2.05	2.09	1.96	1.96	130700	1.96	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20210726	246.87	252.26	243.86	245.62	418700	245.62	down	down	correct
SEED.US	Origin Agritech Limited	20210726	9.5	9.94	9.36	9.77	105300	9.77	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20210726	2.34	2.4	2.3	2.31	1660500	2.31	down	down	correct
SEER.US	Seer Inc	20210726	33.09	33.72	32.01	32.31	245931	32.31	down	down	correct
SEIC.US	SEI Investments Company	20210726	60.55	61.25	60.49	60.57	632854	60.1683	up	up	correct
SELB.US	Selecta Biosciences Inc	20210726	3.51	3.549	3.33	3.39	570400	3.39	down	down	correct
SELF.US	Global Self Storage Inc	20210726	5.25	5.35	5.25	5.3	59441	5.1718	up	up	correct
SENEA.US	Seneca Foods Corporation	20210726	54.86	55.24	54.17	54.86	10500	54.86
SENEB.US	Seneca Foods Corporation	20210726	54	54	54	54	0	54
SERA.US	Sera Prognostics Inc. Class A Common Stock	20210726	9.82	10.41	9.82	9.86	45273	9.86	up	up	correct
SESN.US	Sesen Bio Inc	20210726	3.91	3.97	3.73	3.75	5386200	3.75	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20210726	44.9	45	44.6	45	1396	44.6448	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20210726	69.48	69.75	69.1	69.53	70501	69.3551	up	down	incorrect
SFET.US	Safe	20210726	1.19	1.2	1.16	1.18	129900	1.18	down	down	correct
SFIX.US	Stitch Fix Inc	20210726	57.8	59.86	56.46	57.19	727600	57.19	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20210726	24.93	25.27	24.405	24.58	1968043	24.58	down	down	correct
SFNC.US	Simmons First National Corporation	20210726	26.73	27.17	26.73	27.01	350283	26.6753	up	up	correct
SFST.US	Southern First Bancshares Inc	20210726	50.11	51	50.11	50.75	7000	50.75	up	up	correct
SFT.US	Shift Technologies Inc	20210726	8.49	8.75	8.37	8.56	589942	8.56	up	up	correct
SGA.US	Saga Communications Inc	20210726	23.244	23.51	22.43	23.31	23920	22.5238	up	up	correct
SGBX.US	SG Blocks Inc	20210726	4.45	4.537	4.323	4.4	47200	4.4	down	down	correct
SGC.US	Superior Group of Companies Inc	20210726	23.42	23.785	23.35	23.63	28390	23.4007	up	up	correct
SGEN.US	Seagen Inc	20210726	145	145.49	142.92	143.02	835600	143.02	down	down	correct
SGH.US	SMART Global Holdings Inc	20210726	44.5	47.11	43.191	46.27	896200	46.27	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20210726	38.25	38.25	36.23	36.26	242500	36.26	down	down	correct
SGLB.US	Sigma Labs Inc	20210726	3.15	3.26	3.11	3.24	71401	3.24	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20210726	0.3696	0.3696	0.3696	0.3696	200	0.3696
SGMA.US	SigmaTron International Inc	20210726	6.51	6.58	6.2	6.27	166800	6.27	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210726	5.32	5.35	5.32	5.35	1700	5.35	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20210726	9.88	10	9.65	9.67	647700	9.67	down	up	incorrect
SGMS.US	Scientific Games Corporation	20210726	62.75	63.36	60.88	62.68	683100	62.68	down	down	correct
SGOC.US	SGOCO Group Ltd	20210726	8.51	9.19	8.18	8.49	2743100	8.49	down	down	correct
SGRP.US	SPAR Group Inc	20210726	1.78	3.86	1.76	2.21	127002200	2.21	up	down	incorrect
SGRY.US	Surgery Partners Inc	20210726	56.2	56.625	54.8	55.97	227800	55.97	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210726	5.29	5.35	4.98	5.02	267500	5.02	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210726	9.65	9.65	9.65	9.65	0	9.65
SHACU.US	SCP & CO Healthcare Acquisition Company	20210726	10.04	10.04	10.04	10.04	0	10.04
SHACW.US	SCP & CO Healthcare Acquisition Company	20210726	0.761	0.85	0.7482	0.83	27556	0.83	up	up	correct
SHBI.US	Shore Bancshares Inc	20210726	17.28	17.34	17.025	17.11	28163	16.8931	down	down	correct
SHC.US	Sotera Health Company	20210726	22.81	23	22.38	22.59	278400	22.59	down	down	correct
SHCR.US	Sharecare Inc	20210726	7.45	7.58	6.81	7.17	554200	7.17	down	down	correct
SHCRW.US	Sharecare Inc	20210726	1.43	1.43	1.31	1.36	22300	1.36	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20210726	53	53.67	52.91	52.95	201617	33.2366	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20210726	1.03	1.05	1	1.02	1886600	1.02	down	up	incorrect
SHIPW.US	Seanergy Maritime Holdings Corp	20210726	0.0669	0.069	0.057	0.068	76691	0.068	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20210726	0.094	0.1188	0.094	0.1188	11577	0.1188	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210726	27.48	28.04	26.42	27.05	939100	27.05	down	down	correct
SHO.US	PI	20210726	25.435	25.54	25.42	25.54	75622	25.54	up	up	correct
SHOO.US	Steven Madden Ltd	20210726	42.36	43.7	42.15	43.64	727107	43.3327	up	up	correct
SHPW.US	WT	20210726	1.1164	1.12	1.11	1.11	2993	1.11	down	down	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20210726	9.99	10.01	9.99	9.99	255200	9.99
SHYF.US	The Shyft Group Inc	20210726	38.9	39.56	38.59	38.98	89937	38.9384	up	up	correct
SIBN.US	SI	20210726	30.27	30.53	29.11	29.4	178428	29.4	down	down	correct
SIEB.US	Siebert Financial Corp	20210726	4.32	4.62	4.32	4.35	110800	4.35	up	up	correct
SIEN.US	Sientra Inc	20210726	7.54	7.76	7.42	7.62	246700	7.62	up	down	incorrect
SIFY.US	Sify Technologies Limited	20210726	3.28	3.29	3.17	3.19	171200	3.19	down	down	correct
SIGA.US	SIGA Technologies Inc	20210726	6.07	6.1	6.02	6.07	167800	6.07
SIGI.US	Selective Insurance Group Inc	20210726	78.05	78.875	77.915	78.3	67208	77.7938	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20210726	25.89	25.94	25.812	25.94	3000	25.3592	up	up	correct
SILC.US	Silicom Ltd	20210726	42.25	43.16	41.12	42.91	17300	42.91	up	up	correct
SILK.US	Silk Road Medical Inc	20210726	47.74	47.9	44.32	44.47	283200	44.47	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20210726	61.56	63.27	61.5	61.58	186050	60.8664	up	down	incorrect
SINO.US	Sino	20210726	2.65	3.4	2.51	2.94	1777600	2.94	up	up	correct
SINT.US	Sintx Technologies Inc	20210726	1.59	1.6	1.53	1.54	205700	1.54	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210726	2.31	2.31	2.17	2.2	812800	2.2	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210726	6.45	6.45	6.28	6.38	25442869	6.3439	down	down	correct
SISI.US	Shineco Inc	20210726	4.37	4.55	4.35	4.43	47506	4.43	up	up	correct
SITM.US	SiTime Corporation	20210726	128	130.91	124.24	124.51	99300	124.51	down	down	correct
SIVB.US	SVB Financial Group	20210726	571.94	577.45	558.19	564.96	294300	564.96	down	down	correct
SIVBP.US	SVB Financial Group	20210726	27.11	27.141	26.96	27.08	12600	26.4244	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210726	5.57	5.9999	5.51	5.63	96028	5.63	up	up	correct
SKIN.US	The Beauty Health Company	20210726	18.34	18.79	18.18	18.49	1010800	18.49	up	up	correct
SKINW.US	The Beauty Health Company	20210726	7.29	7.71	7.29	7.44	99500	7.44	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20210726	9.95	9.95	9.65	9.6606	5919	9.6606	down	up	incorrect
SKYAU.US	Skydeck Acquisition Corp	20210726	10.1	10.12	9.98	9.98	125600	9.98	down	down	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20210726	1.07	1.07	1.045	1.045	30417	1.045	down	down	correct
SKYT.US	SkyWater Technology Inc	20210726	27.93	30.23	27.55	28.86	253565	28.86	up	up	correct
SKYW.US	SkyWest Inc	20210726	39.58	40.84	39.58	40.68	233100	40.68	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210726	145.2	146.57	142.51	142.9	248600	142.9	down	down	correct
SLAC.US	WT	20210726	1.1	1.12	1.05	1.12	14005	1.12	up	up	correct
SLAMU.US	Slam Corp	20210726	10.141	10.16	10.03	10.13	137400	10.13	down	down	correct
SLAMW.US	Slam Corp	20210726	1.5	1.525	1.36	1.41	54521	1.41	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20210726	9.66	9.73	9.66	9.73	7900	9.73	up	down	incorrect
SLCRU.US	Silver Crest Acquisition Corporation	20210726	10.05	10.06	10.05	10.05	5450	10.05
SLCRW.US	Silver Crest Acquisition Corporation	20210726	0.9399	0.9399	0.7501	0.8077	31567	0.8077	down	down	correct
SLDB.US	Solid Biosciences Inc	20210726	2.77	2.86	2.75	2.8	632700	2.8	up	down	incorrect
SLGC.US	Somalogic Inc	20210726	11.4	11.445	11.25	11.26	3600	11.26	down	down	correct
SLGG.US	Super League Gaming Inc	20210726	4.25	4.49	4.17	4.33	275981	4.33	up	up	correct
SLGL.US	Sol	20210726	12.2	12.365	11.96	12.11	15700	12.11	down	down	correct
SLGN.US	Silgan Holdings Inc	20210726	38.92	39.58	38.92	39.57	301684	39.3109	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210726	3.47	3.51	3.4	3.4	59428	3.4	down	up	incorrect
SLM.US	SLM Corporation	20210726	18.89	19.265	18.6	18.77	2404294	18.6245	down	down	correct
SLMBP.US	SLM Corporation	20210726	61.673	61.673	61.673	61.673	538	60.7394
SLN.US	Silence Therapeutics plc	20210726	25.25	25.26	25	25.25	1400	25.25
SLNG.US	Stabilis Solutions Inc	20210726	8.4159	8.4298	8.37	8.37	2526	8.37	down	down	correct
SLNH.US	Soluna Holdings Inc	20210726	7.49	8.5	7.07	8	524900	8	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20210726	0.941	0.942	0.905	0.911	340500	0.911	down	down	correct
SLP.US	Simulations Plus Inc	20210726	47.53	47.97	45.93	46.06	128983	46.06	down	up	incorrect
SLRC.US	SLR Investment Corp	20210726	18.82	19.03	18.75	18.97	122395	18.1673	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20210726	0.89	0.89	0.819	0.84	481300	0.84	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20210726	8.8	8.9	8.62	8.67	138300	8.67	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210726	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210726	44.57	45.27	44.57	45.18	7532	44.835	up	up	correct
SMBK.US	SmartFinancial Inc	20210726	24.39	24.55	23.965	24.24	48018	24.1255	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20210726	35.18	35.74	35.13	35.28	99200	35.28	up	up	correct
SMED.US	Sharps Compliance Corp	20210726	9.38	9.5	8.95	8.99	192000	8.99	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20210726	11.86	11.89	10.7	11.42	1329600	11.42	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20210726	3.5	3.8213	3.49	3.64	64903	3.64	up	up	correct
SMID.US	Smith	20210726	17.97	17.97	16.74	17.15	28100	17.15	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210726	10	10	10	10	0	10
SMIT.US	Schmitt Industries Inc	20210726	5.2	5.24	5.2	5.21	1600	5.21	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20210726	117	120	114	114	5500	114	down	down	correct
SMMF.US	Summit Financial Group Inc	20210726	22.69	22.7659	22.14	22.46	11585	22.141	down	down	correct
SMMT.US	Summit Therapeutics Inc	20210726	8.03	8.13	7.44	7.63	141200	7.63	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20210726	37.91	38.05	37.47	37.59	299700	37.59	down	down	correct
SMSI.US	Smith Micro Software Inc	20210726	5.7	6.41	5.65	5.79	1608000	5.79	up	down	incorrect
SMTC.US	Semtech Corporation	20210726	61.19	61.56	60.51	60.94	200700	60.94	down	down	correct
SMTI.US	Sanara MedTech Inc	20210726	37.9979	40.875	37.9979	40.39	20854	40.39	up	up	correct
SNAX.US	Stryve Foods Inc	20210726	8.16	8.35	7.73	7.8	43995	7.8	down	down	correct
SNAXW.US	Stryve Foods Inc	20210726	1.2	1.3	1.18	1.237	87291	1.237	up	down	incorrect
SNBR.US	Sleep Number Corporation	20210726	93.58	99.27	93.58	97.96	503100	97.96	up	up	correct
SNCE.US	Science 37 Holdings Inc	20210726	9.898	9.97	9.898	9.97	4300	9.97	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20210726	2.79	2.88	2.78	2.82	416900	2.82	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20210726	25.05	25.1	25.005	25.035	36668	25.035	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20210726	34.01	34.83	33.56	33.95	229700	33.95	down	up	incorrect
SND.US	Smart Sand Inc	20210726	2.85	3	2.85	2.94	156600	2.94	up	up	correct
SNDL.US	Sundial Growers Inc	20210726	0.797	0.82	0.79	0.818	96633600	0.818	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210726	14.35	14.575	14.11	14.27	351400	14.27	down	down	correct
SNES.US	SenesTech Inc	20210726	1.55	1.6	1.53	1.565	63400	1.565	up	down	incorrect
SNEX.US	StoneX Group Inc	20210726	63.69	64.27	63.56	63.82	22100	63.82	up	up	correct
SNFCA.US	Security National Financial Corporation	20210726	8.56	8.57	8.42	8.51	9200	8.51	down	down	correct
SNGX.US	Soligenix Inc	20210726	0.95	1.01	0.95	0.99	179000	0.99	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210726	6.75	6.75	6.09	6.28	61000	6.28	down	down	correct
SNPS.US	Synopsys Inc	20210726	284.35	286.03	282.91	283.89	498700	283.89	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210726	12.55	12.75	9	9.79	1953900	9.79	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210726	9.69	9.7	9.66	9.67	60712	9.67	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20210726	10.17	10.17	10.17	10.17	100	10.17
SNRHW.US	Senior Connect Acquisition Corp. I	20210726	0.901	0.91	0.8501	0.88	36360	0.88	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210726	7.5	7.89	7.37	7.61	76500	7.61	up	up	correct
SNT.US	Senstar Technologies Ltd.	20210726	4.61	4.6304	4.57	4.57	14099	3.1262	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20210726	5.5	5.97	4.39	4.61	1013100	4.61	down	down	correct
SNY.US	Sanofi	20210726	51.62	51.79	51.46	51.63	836500	51.63	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20210726	15.76	16.09	15.48	15.51	8994900	15.51	down	up	incorrect
SOFIW.US	SoFi Technologies Inc. Warrants	20210726	6.1	6.422	5.98	6.03	278900	6.03	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20210726	2.69	2.75	2.62	2.63	71700	2.63	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20210726	19.42	19.85	18.848	19.078	4100	19.078	down	down	correct
SOHON.US	Sotherly Hotels Inc	20210726	20.374	20.378	19.97	19.97	600	19.97	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20210726	18.78	19.19	18.78	19.007	3900	19.007	up	down	incorrect
SOHU.US	Sohu.com Limited	20210726	20.38	20.86	19.8	20.65	660400	20.65	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20210726	3.48	3.63	3.44	3.5	1461500	3.5	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210726	1.66	1.69	1.64	1.66	5318	1.66
SOLY.US	Soliton Inc	20210726	22.09	22.135	22.03	22.1	355600	22.1	up	up	correct
SONM.US	Sonim Technologies Inc	20210726	0.419	0.4598	0.406	0.4541	531799	4.541	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210726	1.03	1.05	1	1.03	768700	1.03
SONO.US	Sonos Inc	20210726	33.64	33.64	32.56	33.29	1056300	33.29	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20210726	17.5	17.69	16.76	17	666100	17	down	down	correct
SOTK.US	Sono	20210726	3.2	3.2	3.09	3.15	9800	3.15	down	down	correct
SP.US	SP Plus Corporation	20210726	31.23	31.45	31.02	31.42	57200	31.42	up	up	correct
SPCB.US	SuperCom Ltd	20210726	1.25	1.29	1.22	1.24	312600	1.24	down	down	correct
SPFI.US	South Plains Financial Inc	20210726	23.57	23.65	23.415	23.58	34600	23.411	up	up	correct
SPI.US	SPI Energy Co. Ltd	20210726	5.492	5.78	5.465	5.58	324700	5.58	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20210726	0.35	0.5202	0.35	0.5202	13240	0.5202	up	up	correct
SPKAU.US	SPK Acquisition Corp Unit	20210726	10.16	10.241	10.16	10.2	7600	10.2	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20210726	9.79	9.79	9.77	9.77	1400	9.77	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210726	10.19	10.19	10.19	10.19	0	10.19
SPKBW.US	Silver Spike Acquisition Corp II	20210726	1.25	1.25	1.205	1.25	2111	1.25
SPKE.US	Spark Energy Inc	20210726	26.15	26.225	26.15	26.225	9892	26.0438	up	up	correct
SPLK.US	Splunk Inc	20210726	141.7	141.84	139.67	141.62	1108600	141.62	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20210726	19.47	20.005	19.2956	19.51	104204	19.51	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20210726	25.4	25.4	24.85	24.9	74400	24.9	down	down	correct
SPOK.US	Spok Holdings Inc	20210726	8.88	9.04	8.84	8.98	107006	8.7292	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210726	3.25	3.31	3.18	3.18	1249300	3.18	down	down	correct
SPRB.US	Spruce Biosciences Inc	20210726	9.99	10	9.76	10	174500	10	up	up	correct
SPRO.US	Spero Therapeutics Inc	20210726	14.33	14.71	14.03	14.08	66400	14.08	down	up	incorrect
SPSC.US	SPS Commerce Inc	20210726	101.03	101.53	99.73	100.29	72300	100.29	down	down	correct
SPT.US	Sprout Social Inc	20210726	93.36	93.95	91	91.95	325300	91.95	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20210726	9.65	9.65	9.65	9.65	0	9.65
SPTKU.US	SportsTek Acquisition Corp	20210726	9.975	9.975	9.975	9.975	500	9.975
SPTN.US	SpartanNash Company	20210726	19.23	19.63	19.18	19.31	235756	18.9681	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210726	17.94	17.96	17.76	17.81	402800	17.81	down	up	incorrect
SPWR.US	SunPower Corporation	20210726	23.7	24.71	23.16	23.7	2781500	23.7
SQBG.US	Sequential Brands Group Inc	20210726	9.86	10.43	9.44	9.81	423700	9.81	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20210726	9.86	10.43	9.44	9.81	423700	9.81	down	down	correct
SQFT.US	Presidio Property Trust Inc	20210726	4.35	4.4	4.133	4.19	114600	3.975	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210726	25.05	25.06	24.999	25.041	10000	23.8521	down	down	correct
SRAX.US	SRAX Inc	20210726	4.25	4.48	4.13	4.36	184400	4.36	up	up	correct
SRCE.US	1st Source Corporation	20210726	42.63	43.91	42.63	43.91	54775	43.3327	up	down	incorrect
SRCL.US	Stericycle Inc	20210726	69.87	70.65	69.45	70.5	321000	70.5	up	up	correct
SRDX.US	Surmodics Inc	20210726	55.03	56.15	54.24	54.54	18600	54.54	down	down	correct
SREV.US	ServiceSource International Inc	20210726	1.5	1.59	1.5	1.53	160800	1.53	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210726	1.07	1.11	1.05	1.11	2338800	1.11	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20210726	8.29	8.6201	8.19	8.26	3345367	8.26	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20210726	66.31	67.56	65.51	66.58	411400	66.58	up	down	incorrect
SRRA.US	Sierra Oncology Inc	20210726	19.7	19.7	18.2	18.2	4800	18.2	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210726	40.12	40.12	40.12	40.12	0	40.12
SRRK.US	Scholar Rock Holding Corporation	20210726	32.65	32.65	31.31	32.14	155300	32.14	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210726	9.795	9.89	9.795	9.89	8400	9.89	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210726	10.2	10.2	10.13	10.14	4800	10.14	down	down	correct
SRSAW.US	Sarissa Capital Acquisition Corp	20210726	1.23	1.26	1.23	1.26	6800	1.26	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20210726	3.71	3.71	3.6	3.68	23300	3.68	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20210726	1.4	1.46	1.4	1.46	7116	1.46	up	up	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210726	9.66	9.7	9.66	9.7	700	9.7	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210726	9.95	9.98	9.91	9.95	951000	9.95
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210726	0.95	0.95	0.8996	0.9	121849	0.9	down	down	correct
SSB.US	South State Corporation	20210726	69.8	71.4496	68.9	71.22	812099	70.3186	up	up	correct
SSBI.US	Summit State Bank	20210726	16.24	16.25	15.87	16.15	6899	14.4742	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20210726	1.51	1.55	1.49	1.5	16400	1.5	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20210726	75.51	75.5918	74.86	75.41	772620	75.0594	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210726	9.44	9.59	9.24	9.46	14800	9.46	up	up	correct
SSP.US	The E.W. Scripps Company	20210726	19.1	19.62	19.09	19.49	161700	19.49	up	up	correct
SSRM.US	SSR Mining Inc	20210726	15.41	15.86	15.37	15.675	1001914	15.583	up	up	correct
SSSS.US	SuRo Capital Corp	20210726	12.44	12.6235	12.37	12.38	212820	8.7624	down	down	correct
SSTI.US	ShotSpotter Inc	20210726	47.07	48.88	47.07	47.68	28900	47.68	up	up	correct
SSYS.US	Stratasys Ltd	20210726	19.9	20.3	19.6	19.87	600000	19.87	down	down	correct
STAA.US	STAAR Surgical Company	20210726	131.32	131.32	124.12	126.18	430800	126.18	down	down	correct
STAB.US	Statera Biopharma Inc	20210726	4.64	5	4.41	4.98	268500	4.98	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20210726	3	3.14	2.8	2.96	5882700	2.96	down	up	incorrect
STBA.US	S&T Bancorp Inc	20210726	29.14	29.93	29.14	29.63	87042	29.0793	up	up	correct
STCN.US	Steel Connect Inc	20210726	2	2.1	2	2.04	88100	2.04	up	up	correct
STEP.US	StepStone Group Inc	20210726	45.46	46.116	44.6	45.03	171500	44.8015	down	down	correct
STFC.US	State Auto Financial Corporation	20210726	50.86	51.05	50.51	50.65	236738	50.453	down	up	incorrect
STGW.US	MDC Partners Inc	20210726	5.7	6.3	5.65	6.16	301967	6.16	up	up	correct
STIM.US	Neuronetics Inc	20210726	13.52	13.65	13.05	13.12	146451	13.12	down	down	correct
STKL.US	SunOpta Inc	20210726	10.51	11.02	10.44	10.79	429500	10.79	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210726	9.35	9.84	9.218	9.54	111900	9.54	up	up	correct
STLD.US	Steel Dynamics Inc	20210726	59.34	61.185	59.01	61.06	2428705	60.5498	up	up	correct
STND.US	Standard AVB Financial Corp	20210726	0.27	0.27	0.255	0.26	92894	0.26	down	down	correct
STNE.US	StoneCo Ltd	20210726	59.17	59.2	56.23	56.85	2957700	56.85	down	down	correct
STOK.US	Stoke Therapeutics Inc	20210726	30.79	31.145	30.31	30.55	75900	30.55	down	down	correct
STRA.US	Strategic Education Inc	20210726	71.04	71.9	70.06	70.86	100706	70.3138	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210726	9.92	9.95	9.92	9.95	44641	9.95	up	up	correct
STRL.US	Sterling Construction Company Inc	20210726	21.22	21.78	21.02	21.22	117000	21.22
STRM.US	Streamline Health Solutions Inc	20210726	1.66	1.68	1.59	1.67	78800	1.67	up	up	correct
STRO.US	Sutro Biopharma Inc	20210726	17.11	17.65	16.96	17.08	268300	17.08	down	down	correct
STRR.US	Star Equity Holdings Inc	20210726	3.9	4.15	3.46	3.72	2729600	3.72	down	down	correct
STRRP.US	Star Equity Holdings Inc	20210726	10.15	10.15	10.15	10.15	400	8.3391
STRS.US	Stratus Properties Inc	20210726	30.09	30.68	29.61	29.72	13300	29.72	down	down	correct
STRT.US	Strattec Security Corporation	20210726	39.95	40.28	39.65	40.03	8000	40.03	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210726	5.32	5.46	5.21	5.33	66531	5.33	up	up	correct
STTK.US	Shattuck Labs Inc	20210726	22.47	23.01	21.71	21.98	65200	21.98	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20210726	9.9	9.92	9.9	9.92	14200	9.92	up	up	correct
STX.US	Seagate Technology Holdings plc	20210726	85.73	87.3	85.73	86.27	2467321	85.0034	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210726	23.27	24.67	23.25	23.74	66220	23.5138	up	up	correct
SUMO.US	Sumo Logic Inc	20210726	21.03	21.2	20.67	20.7	589100	20.7	down	down	correct
SUMR.US	Summer Infant Inc	20210726	11.85	12.15	11.82	11.86	6900	11.86	up	up	correct
SUNS.US	SLR Senior Investment Corp	20210726	15.49	15.49	15.36	15.36	46493	14.8717	down	down	correct
SUNW.US	Sunworks Inc	20210726	8.37	8.94	8.3	8.58	990800	8.58	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210726	27.38	27.73	27.07	27.39	251000	27.39	up	down	incorrect
SURF.US	Surface Oncology Inc	20210726	6.04	6.14	5.8	5.84	1207900	5.84	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20210726	0.116	0.1175	0.1076	0.108	133557	5.4	down	up	incorrect
SV.US	Spring Valley Acquisition Corp	20210726	10.01	10.02	10	10	64000	10	down	down	correct
SVA.US	Sinovac Biotech Ltd	20210726	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210726	11.98	12.11	11.98	11.99	975	11.9417	up	up	correct
SVC.US	Service Properties Trust	20210726	11.34	11.55	11.26	11.47	1219370	11.47	up	up	correct
SVFA.US	SVF Investment Corp	20210726	9.88	9.88	9.81	9.81	432500	9.81	down	down	correct
SVFAU.US	SVF Investment Corp	20210726	10.13	10.14	10.07	10.07	264500	10.07	down	down	correct
SVFAW.US	SVF Investment Corp	20210726	1.4	1.51	1.39	1.4	134000	1.4
SVFB.US	SVF Investment Corp. 2	20210726	9.9	9.9	9.89	9.89	1200	9.89	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210726	9.895	9.895	9.86	9.86	6600	9.86	down	down	correct
SVFD.US	Save Foods Inc	20210726	9.3	9.61	9	9.515	10000	9.515	up	up	correct
SVOK.US	Seven Oaks Acquisition Corp	20210726	9.9	9.9	9.864	9.9	55100	9.9
SVOKU.US	Seven Oaks Acquisition Corp	20210726	10.38	10.42	10.375	10.38	7800	10.38
SVOKW.US	Seven Oaks Acquisition Corp	20210726	1.0199	1.02	0.9901	1	50849	1	down	down	correct
SVRA.US	Savara Inc	20210726	1.33	1.34	1.28	1.31	375466	1.31	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20210726	10.59	10.59	10.59	10.59	0	10.59
SVSVW.US	Spring Valley Acquisition Corp	20210726	1.14	1.23	1.14	1.23	7478	1.23	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210726	5.72	5.73	5.68	5.68	4200	5.68	down	down	correct
SWAV.US	ShockWave Medical Inc	20210726	174.83	174.83	166.73	169.54	164100	169.54	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20210726	23.36	24.41	23.13	23.33	1383600	23.1382	down	up	incorrect
SWET.US	Athlon Acquisition Corp	20210726	9.65	9.72	9.65	9.72	6200	9.72	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210726	10.06	10.07	10.06	10.07	1400	10.07	up	up	correct
SWETW.US	Athlon Acquisition Corp	20210726	0.9	0.9	0.835	0.88	6200	0.88	down	up	incorrect
SWIM.US	Latham Group Inc	20210726	28.4	28.57	27.68	28.24	203200	28.24	down	down	correct
SWIR.US	Sierra Wireless Inc	20210726	18.34	18.94	17.87	18.89	91500	18.89	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20210726	17.84	17.9	17.77	17.89	3900	17.89	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210726	192.27	193.39	190.32	192.79	917154	191.5316	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210726	83.17	84.98	81.22	84.71	160300	84.71	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210726	1.35	1.394	1.25	1.25	398900	1.25	down	down	correct
SY.US	So	20210726	6.95	7.44	6.58	7.07	585400	7.07	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210726	46.82	47.91	46.4718	47.43	26328	46.9756	up	up	correct
SYBX.US	Synlogic Inc	20210726	3.14	3.28	3.06	3.1	362000	3.1	down	up	incorrect
SYNA.US	Synaptics Incorporated	20210726	150.89	153.24	149.87	150.48	338700	150.48	down	down	correct
SYNC.US	Synacor Inc	20210726	220.5	221.5	218.5	218.5	392676	218.5	down	down	correct
SYNH.US	Syneos Health Inc	20210726	88.85	89.38	86.68	87.25	326800	87.25	down	down	correct
SYNL.US	Synalloy Corporation	20210726	9.94	9.94	9.75	9.88	7600	9.88	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20210726	3.18	3.2	3.11	3.14	99100	3.14	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20210726	4.71	4.721	4.47	4.5	430900	4.5	down	down	correct
SYTA.US	Siyata Mobile Inc	20210726	6.97	7.34	6.97	7.21	3264	7.21	up	up	correct
TA.US	TravelCenters of America Inc	20210726	30.01	30.56	29.8	30.4	51400	30.4	up	up	correct
TACO.US	Del Taco Restaurants Inc	20210726	9.1	9.36	9.02	9.07	228841	8.9852	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210726	13.37	14.8	13.35	14.67	56600	14.67	up	up	correct
TAIT.US	Taitron Components Incorporated	20210726	4.63	4.6562	4.585	4.62	4025	4.5353	down	up	incorrect
TAKMX.US	TAKMX	20210726	9.06	9.06	9.06	9.06	0	9.06
TALK.US	Talkspace Inc	20210726	6.25	6.46	6.25	6.36	501000	6.36	up	up	correct
TALKW.US	Talkspace Inc	20210726	1.23	1.3	1.23	1.28	72826	1.28	up	up	correct
TALS.US	Talaris Therapeutics Inc	20210726	15.28	15.28	13.5	13.84	79796	13.84	down	down	correct
TANH.US	Tantech Holdings Ltd	20210726	0.892	0.892	0.811	0.869	696500	0.869	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210726	27.49	27.49	27.033	27.48	3821	26.4378	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20210726	26.3016	26.4	26.3016	26.4	1118	25.4199	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210726	26.01	26.05	25.95	25.96	3126	24.9859	down	down	correct
TAOP.US	Taoping Inc	20210726	3.6	3.71	3.25	3.44	999900	3.44	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20210726	8.33	8.48	7.735	7.82	91700	7.82	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20210726	26.13	26.26	24.45	24.83	19100	24.83	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20210726	30.3	30.62	30.051	30.54	88700	30.54	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20210726	4.97	5.21	4.96	5.02	167020	4.5554	up	up	correct
TATT.US	TAT Technologies Ltd	20210726	6.43	6.5	6.32	6.4	23700	6.4	down	down	correct
TAYD.US	Taylor Devices Inc	20210726	11.29	11.29	11.25	11.25	1200	11.25	down	down	correct
TBBK.US	The Bancorp Inc	20210726	21.8	22.34	21.72	22.16	264400	22.16	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210726	9.78	9.78	9.78	9.78	0	9.78
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210726	9.93	10	9.92	10	2000	10	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210726	1.19	1.19	1.19	1.19	187	1.19
TBK.US	Triumph Bancorp Inc	20210726	75.6	76.5	74.92	75.07	106900	75.07	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210726	27.77	28	27.75	27.92	3400	27.0417	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210726	10.3	10.49	9.62	9.84	840500	9.84	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210726	2.58	2.8199	2.58	2.65	51606	2.65	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20210726	0.61	0.627	0.6	0.602	3603400	0.602	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210726	0.222	0.222	0.22	0.22	12807	0.22	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210726	25.44	25.5001	25.31	25.37	10414	24.8306	down	down	correct
TBPH.US	Theravance Biopharma Inc	20210726	13.54	13.85	13.39	13.67	152400	13.67	up	down	incorrect
TBSA.US	TB SA Acquisition Corp	20210726	9.63	9.63	9.63	9.63	0	9.63
TBSAU.US	TB SA Acquisition Corp	20210726	9.99	9.99	9.89	9.9	12200	9.9	down	up	incorrect
TC.US	TuanChe ADR	20210726	3.18	3.2081	2.84	2.8427	39557	2.8427	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20210726	9.63	9.64	9.63	9.64	3300	9.64	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210726	10.06	10.09	10.05	10.06	2016	10.06
TCACW.US	Tuatara Capital Acquisition Corporation	20210726	1	1	0.9006	0.9405	6817	0.9405	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20210726	12.04	12.08	12.04	12.07	48500	12.07	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20210726	62.66	63.8	62.03	62.8	316600	62.8	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20210726	27.66	27.67	27.506	27.66	5900	26.9202
TCBK.US	TriCo Bancshares	20210726	39.99	40.65	39.88	40.16	47836	39.6745	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20210726	15.4	15.5	15.02	15.18	14700	15.18	down	down	correct
TCCO.US	Technical Communications Corporation	20210726	3.29	3.46	3.25	3.35	27000	3.35	up	up	correct
TCDA.US	Tricida Inc	20210726	4.22	4.24	4.1	4.15	116400	4.15	down	down	correct
TCFC.US	The Community Financial Corporation	20210726	34.85	35.3	34.85	35	14008	35	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20210726	48.32	49.02	47.26	47.41	94400	47.41	down	down	correct
TCOM.US	Trip.com Group Limited	20210726	25.57	26.48	23.9	25.35	11676090	25.35	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20210726	3.78	3.95	3.59	3.81	618800	3.81	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210726	14.11	14.27	14.05	14.24	187065	13.6351	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20210726	13.14	13.42	12.61	12.69	329800	12.69	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20210726	9.88	10.24	9.6	9.61	67978	9.61	down	down	correct
TCVA.US	TCV Acquisition Corp	20210726	9.91	9.91	9.87	9.87	8400	9.87	down	down	correct
TCX.US	Tucows Inc	20210726	80.2	80.2	79.14	79.55	8871	79.55	down	down	correct
TDAC.US	Trident Acquisitions Corp	20210726	11.16	11.2721	10.86	10.93	147399	10.93	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210726	12.81	12.81	12.81	12.81	0	12.81
TDACW.US	Trident Acquisitions Corp. Warrant	20210726	1.92	1.96	1.8	1.8	274803	1.8	down	down	correct
TDUP.US	ThredUp Inc	20210726	27.75	29.23	27.58	28.43	286500	28.43	up	up	correct
TDW.US	WT	20210726	0.2377	0.2377	0.21	0.21	1713	0.21	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210726	270.87	270.87	265.24	267.54	813743	267.54	down	down	correct
TECH.US	Bio	20210726	473.46	476.61	469.82	472.13	59243	471.5036	down	down	correct
TECTP.US	Tectonic Financial Inc	20210726	10.08	10.08	10.08	10.08	1200	9.6485
TEDU.US	Tarena International Inc	20210726	2.25	2.315	2.05	2.07	427218	10.35	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210726	9.72	9.75	9.7	9.7	93200	9.7	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210726	10.16	10.2	10.15	10.15	5000	10.15	down	down	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20210726	1.03	1.03	0.9	0.98	36900	0.98	down	down	correct
TELA.US	TELA Bio Inc	20210726	15.35	15.37	15.165	15.36	37400	15.36	up	up	correct
TELL.US	Tellurian Inc	20210726	3.62	3.82	3.58	3.69	5684800	3.69	up	up	correct
TENB.US	Tenable Holdings Inc	20210726	45.85	46.01	45.12	45.3	1094000	45.3	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210726	1.85	1.9	1.85	1.87	55000	1.87	up	up	correct
TER.US	Teradyne Inc	20210726	128	129.91	126.985	127.43	1153101	127.2413	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20210726	8.19	8.32	7.69	7.88	35657	7.88	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20210726	6.11	6.66	6	6.37	52500	6.37	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20210726	9.65	9.65	9.64	9.64	3000	9.64	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20210726	10	10	9.97	10	10154	10
TETCW.US	Tech and Energy Transition Corporation	20210726	1.095	1.095	0.9074	0.9501	3579	0.9501	down	down	correct
TFC.US	PR	20210726	26.44	26.44	26.39	26.42	44341	25.8334	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210726	9.25	9.29	8.75	8.87	116100	8.87	down	down	correct
TFSL.US	TFS Financial Corporation	20210726	19.51	19.79	19.5	19.58	114632	19.0119	up	down	incorrect
TGA.US	TransGlobe Energy Corporation	20210726	1.69	1.77	1.67	1.7	108100	1.7	up	down	incorrect
TGLS.US	Tecnoglass Inc	20210726	18.37	18.8	18.17	18.5	197913	18.4313	up	up	correct
TGTX.US	TG Therapeutics Inc	20210726	37.92	38.37	35.12	35.25	1071600	35.25	down	down	correct
TH.US	Target Hospitality Corp	20210726	3.57	3.77	3.57	3.71	137802	3.71	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20210726	10.04	10.05	10.025	10.05	16100	10.05	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20210726	10.51	10.51	10.51	10.51	0	10.51
THCAW.US	THCAW	20210726	1.06	1.1	1.05	1.075	13161	1.075	up	down	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20210726	9.945	9.95	9.93	9.95	14200	9.95	up	up	correct
THFF.US	First Financial Corporation	20210726	39.53	39.86	39.12	39.38	34100	39.38	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20210726	9.87	9.87	9.86	9.86	22700	9.86	down	down	correct
THMAU.US	Thimble Point Acquisition Corp	20210726	10.3	10.3	10.28	10.3	5500	10.3
THMAW.US	Thimble Point Acquisition Corp	20210726	1.29	1.32	1.29	1.31	2968	1.31	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20210726	2.35	2.58	2.27	2.36	1007200	2.36	up	up	correct
THRM.US	Gentherm Incorporated	20210726	72.51	72.97	70.72	71.69	87100	71.69	down	down	correct
THRY.US	Thryv Holdings Inc	20210726	33.34	34.66	33.25	34.01	63600	34.01	up	up	correct
THTX.US	Theratechnologies Inc	20210726	3.47	3.5	3.41	3.48	36700	3.48	up	down	incorrect
THWWW.US	Target Hospitality Corp	20210726	0.54	0.6154	0.54	0.5926	13247	0.5926	up	up	correct
TIG.US	Trean Insurance Group Inc	20210726	14.04	14.045	13.35	13.42	27651	13.42	down	down	correct
TIGO.US	Millicom International Cellular S.A	20210726	42.09	42.47	41.93	42.28	42700	42.28	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210726	15.7	17.75	15.45	16.68	11507700	16.68	up	up	correct
TIL.US	Instil Bio Inc	20210726	19.38	19.7	18.18	18.21	218371	18.21	down	up	incorrect
TILE.US	Interface Inc	20210726	14.13	14.29	14	14.25	160364	14.23	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210726	9.81	9.81	9.81	9.81	0	9.81
TIOAU.US	Tio Tech A	20210726	10.08	10.08	10.08	10.08	0	10.08
TIOAW.US	Tio Tech A Warrants	20210726	1.06	1.06	1.05	1.05	2504	1.05	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210726	30.93	30.93	30.93	30.93	0	30.524
TIPPX.US	Total Income + Real Estate Fund CL C	20210726	29.6	29.6	29.6	29.6	0	29.2115
TIPRX.US	Totl In Rl Est A	20210726	31.25	31.25	31.25	31.25	0	30.8398
TIPT.US	Tiptree Inc	20210726	9.46	9.7	9.46	9.59	58985	9.5269	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20210726	31.89	31.89	31.89	31.89	0	31.4714
TIRX.US	Tian Ruixiang Holdings Ltd	20210726	4.03	5.09	3.94	4.59	2037862	4.59	up	up	correct
TITN.US	Titan Machinery Inc	20210726	28.61	29.18	28.6	28.73	88500	28.73	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20210726	17.79	17.89	17.26	17.47	57000	17.47	down	down	correct
TLF.US	Tandy Leather Factory Inc	20210726	21.3	21.41	21.3	21.41	596	21.41	up	up	correct
TLGT.US	Teligent Inc	20210726	0.48	0.48	0.46	0.47	675500	0.47	down	down	correct
TLIS.US	Talis Biomedical Corporation	20210726	11.63	11.98	10.51	10.84	592300	10.84	down	down	correct
TLMD.US	SOC Telemed Inc	20210726	4.73	4.81	4.63	4.76	191200	4.76	up	down	incorrect
TLMDW.US	SOC Telemed Inc	20210726	0.8011	0.8899	0.8	0.8899	22936	0.8899	up	up	correct
TLRY.US	Tilray Inc	20210726	13.45	14.13	13.24	13.7	13567300	13.7	up	down	incorrect
TLS.US	Telos Corporation	20210726	26.55	27.12	26.08	26.54	661700	26.54	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20210726	2.02	2.13	1.9	1.94	748300	1.94	down	down	correct
TMC.US	TMC the metals company Inc	20210726	9.97	9.97	9.93	9.94	180905	9.94	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20210726	27.13	27.45	26.04	27.03	94100	27.03	down	down	correct
TMDI.US	Titan Medical Inc	20210726	1.62	1.64	1.58	1.6	263900	1.6	down	down	correct
TMDX.US	TransMedics Group Inc	20210726	29.68	30.38	28.67	28.9	216300	28.9	down	up	incorrect
TMKR.US	Tastemaker Acquisition Corp	20210726	9.73	9.74	9.71	9.72	104450	9.72	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210726	10.13	10.13	10.1	10.117	17400	10.117	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20210726	0.8242	0.8618	0.74	0.85	106496	0.85	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20210726	9.77	9.77	9.77	9.77	0	9.77
TMPMU.US	Turmeric Acquisition Corp	20210726	9.99	9.99	9.99	9.99	0	9.99
TMTS.US	Spartacus Acquisition Corporation	20210726	10.03	10.05	10.03	10.04	11100	10.04	up	up	correct
TMTSU.US	Spartacus Acquisition Corporation	20210726	10.65	10.65	10.65	10.65	0	10.65
TMTSW.US	Spartacus Acquisition Corporation	20210726	1.2501	1.3	1.2401	1.3	7740	1.3	up	up	correct
TMUS.US	T	20210726	143.63	145.72	143.63	144.97	3705900	144.97	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210726	103.6	103.941	101.18	102.35	526400	102.35	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210726	8500	9200	8500	9000	86900	9000	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210726	0.67	0.8	0.66	0.7	37649900	0.7	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210726	2.6	2.74	2.6	2.72	40700	2.72	up	up	correct
TOPS.US	Top Ships Inc	20210726	1.29	1.35	1.28	1.33	411187	1.33	up	up	correct
TOUR.US	Tuniu Corporation	20210726	1.94	1.99	1.88	1.93	271700	1.93	down	down	correct
TOWN.US	TowneBank	20210726	29.8	30.37	29.8	30	77783	29.6169	up	up	correct
TPGY.US	WT	20210726	12.26	12.69	12.13	12.25	221734	12.25	down	up	incorrect
TPIC.US	TPI Composites Inc	20210726	37.51	38.4	36.49	37.37	634700	37.37	down	down	correct
TPST.US	Tempest Therapeutics Inc	20210726	14.66	16.14	14.62	15.78	299400	15.78	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210726	65.05	65.55	62.261	62.63	319700	62.63	down	down	correct
TREE.US	LendingTree Inc	20210726	189.4	197.66	189.4	197.44	273200	197.44	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210726	42.96	43.42	40.72	41.28	335000	41.28	down	down	correct
TRIB.US	Trinity Biotech plc	20210726	1.98	2.03	1.94	2.02	183700	2.02	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210726	7.23	7.23	6.72	6.8	1184200	6.8	down	down	correct
TRIN.US	Trinity Capital Inc	20210726	14.35	14.78	14.34	14.6	107227	14.0035	up	up	correct
TRIP.US	TripAdvisor Inc	20210726	37.05	38.88	37.02	38.65	3412400	38.65	up	up	correct
TRIT.US	Triterras Inc	20210726	5.635	5.71	5.46	5.63	131030	5.63	down	up	incorrect
TRITW.US	Triterras Inc	20210726	1.1	1.1	1.04	1.09	24940	1.09	down	down	correct
TRKAW.US	Troika Media Group Inc	20210726	0.4925	0.4925	0.401	0.401	11228	0.401	down	down	correct
TRMB.US	Trimble Inc	20210726	83.58	83.8	82.54	83.23	477100	83.23	down	down	correct
TRMD.US	TORM plc	20210726	8.4	8.67	8.4	8.66	12100	8.66	up	down	incorrect
TRMK.US	Trustmark Corporation	20210726	30.42	30.94	30.38	30.63	193867	30.185	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210726	21.54	22.58	21.47	22.51	297300	22.51	up	down	incorrect
TRNS.US	Transcat Inc	20210726	61.08	61.53	60.01	60.62	9000	60.62	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210726	10	10.1	9.91	9.91	50100	9.91	down	down	correct
TROO.US	TROOPS Inc	20210726	8.51	9.19	8.18	8.49	2743100	8.49	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210726	206.41	208.495	204.53	206.23	915749	204.036	down	down	correct
TRS.US	TriMas Corporation	20210726	31.45	32.72	31.45	32.55	175555	32.5112	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210726	33.15	33.665	33.12	33.28	61108	32.5719	up	up	correct
TRUE.US	TrueCar Inc	20210726	5.51	5.66	5.49	5.56	1078900	5.56	up	up	correct
TRUP.US	Trupanion Inc	20210726	115.24	116.01	112.01	113.55	240000	113.55	down	down	correct
TRVG.US	trivago N.V	20210726	2.91	3.03	2.9	2.96	576800	2.96	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210726	1.88	2	1.79	1.9	49400	1.9	up	up	correct
TRVN.US	Trevena Inc	20210726	1.43	1.46	1.35	1.39	3179600	1.39	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210726	35.57	36.71	35.11	35.65	45300	35.65	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210726	28.28	28.84	28.22	28.22	17616	27.7229	down	down	correct
TSC.US	TriState Capital Holdings Inc	20210726	20.61	21.09	20.59	20.8	72000	20.8	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20210726	26.02	26.7	26.02	26.7	4700	25.9057	up	up	correct
TSCO.US	Tractor Supply Company	20210726	187.58	188.9199	186.14	188.07	775811	187.1428	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20210726	26.92	27.11	26.59	26.83	136800	26.83	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20210726	18.58	19.184	17.66	17.95	173300	17.95	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210726	9.83	9.83	9.83	9.83	100	9.83
TSIBU.US	Tishman Speyer Innovation Corp. II	20210726	10.05	10.05	10.031	10.031	300	10.031	down	down	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20210726	1.175	1.175	1.175	1.175	3500	1.175
TSIFX.US	TSIFX	20210726	9.5	9.5	9.5	9.5	0	9.5
TSLA.US	Tesla Inc	20210726	650.97	668.2	647.11	657.62	25336600	657.62	up	up	correct
TSP.US	TuSimple Holdings Inc	20210726	41.5	42.9	39.83	41.19	1094100	41.19	down	up	incorrect
TSRI.US	TSR Inc	20210726	10.3	10.9	10.21	10.53	40317	10.53	up	up	correct
TTCF.US	Tattooed Chef Inc	20210726	19.1	19.82	19.1	19.59	679800	19.59	up	up	correct
TTD.US	The Trade Desk Inc	20210726	80.069	81.907	78.76	81.45	4875700	81.45	up	up	correct
TTEC.US	TTEC Holdings Inc	20210726	102.1	103.17	102.1	102.7	47389	102.1824	up	up	correct
TTEK.US	Tetra Tech Inc	20210726	130.15	130.235	128.53	129.91	180087	129.5752	down	down	correct
TTGT.US	TechTarget Inc	20210726	74.75	75.47	73.63	74.91	74400	74.91	up	up	correct
TTMI.US	TTM Technologies Inc	20210726	13.78	13.89	13.72	13.75	430400	13.75	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20210726	2.28	2.33	2.25	2.33	47400	2.33	up	up	correct
TTOO.US	T2 Biosystems Inc	20210726	1.06	1.075	1.04	1.05	2230700	1.05	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210726	7.7	7.81	7.53	7.59	66684	6.9963	down	down	correct
TTWO.US	Take	20210726	173.7	173.7	171.12	172.9	816900	172.9	down	down	correct
TUEM.US	Tuesday Morning Corporation	20210726	4	4.035	3.89	3.9	96800	3.9	down	up	incorrect
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20210726	9.6	9.6	9.6	9.6	0	9.6
TUGCU.US	TradeUP Global Corporation	20210726	10	10	9.933	9.955	7600	9.955	down	down	correct
TUGCW.US	TradeUP Global Corporation Warrant	20210726	0.8	0.8	0.8	0.8	4	0.8
TURN.US	180 Degree Capital Corp	20210726	7.75	7.79	7.62	7.7	27900	7.7	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210726	3.98	4.275	3.98	4.18	52100	4.18	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210726	10.06	10.07	10.055	10.07	900	10.07	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210726	10.65	10.65	10.65	10.65	0	10.65
TVACW.US	Thayer Ventures Acquisition Corporation	20210726	1.21	1.25	1.2	1.25	10700	1.25	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210726	13.24	13.53	13.08	13.49	415698	13.49	up	up	correct
TVTY.US	Tivity Health Inc	20210726	24.64	24.84	24.37	24.75	172800	24.75	up	up	correct
TW.US	Tradeweb Markets Inc	20210726	87.73	88.21	86.935	87.4	256200	87.2495	down	down	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20210726	9.95	9.95	9.92	9.93	19700	9.93	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20210726	14.45	14.98	13.98	14.54	19300	14.54	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20210726	9.9	9.95	9.9	9.95	15300	9.95	up	down	incorrect
TWNK.US	Hostess Brands Inc	20210726	16.24	16.39	16.17	16.2	374700	16.2	down	down	correct
TWNKW.US	Hostess Brands Inc	20210726	2.42	2.47	2.42	2.45	1200	2.45	up	up	correct
TWOU.US	2U Inc	20210726	45.93	46.4	45.15	45.41	843400	45.41	down	down	correct
TWST.US	Twist Bioscience Corporation	20210726	116.26	117.93	114	115	473100	115	down	down	correct
TXG.US	10x Genomics Inc	20210726	183.36	184.99	178.15	179.57	297700	179.57	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20210726	1.02	1.06	1	1.06	2833600	1.06	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20210726	185.355	188.99	185.31	188.26	4516737	187.1076	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210726	98.6	102.2	98.11	101.75	1085789	100.8526	up	up	correct
TYHT.US	Shineco Inc	20210726	4.37	4.55	4.35	4.43	47500	4.43	up	up	correct
TYME.US	Tyme Technologies Inc	20210726	1.68	2.02	1.38	1.38	302846275	1.38	down	down	correct
TZOO.US	Travelzoo	20210726	15.53	16.72	14.8	14.94	265700	14.94	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20210726	9.71	9.71	9.71	9.71	0	9.71
TZPSU.US	TZP Strategies Acquisition Corp	20210726	9.99	10	9.99	10	700	10	up	up	correct
TZPSW.US	TZP Strategies Acquisition Corp	20210726	0.85	0.8813	0.82	0.86	30612	0.86	up	up	correct
UAL.US	United Airlines Holdings Inc	20210726	47.5	49.53	47.4	49.46	10775300	49.46	up	up	correct
UBCP.US	United Bancorp Inc	20210726	12.94	13.12	12.85	12.92	5581	12.6761	down	up	incorrect
UBFO.US	United Security Bancshares	20210726	7.95	7.99	7.94	7.98	11406	7.8712	up	down	incorrect
UBOH.US	United Bancshares Inc	20210726	35.19	35.19	32.28	35.15	4020	34.6708	down	down	correct
UBSI.US	United Bankshares Inc	20210726	34.45	35.18	34.34	34.95	474605	34.2495	up	up	correct
UBX.US	Unity Biotechnology Inc	20210726	3.87	3.87	3.7	3.82	351700	3.82	down	down	correct
UCBI.US	United Community Banks Inc	20210726	28.7	29.24	28.7	28.87	349782	28.5016	up	down	incorrect
UCBIO.US	United Community Banks Inc	20210726	27.85	28.293	27.85	28.004	4300	27.1485	up	up	correct
UCL.US	uCloudlink Group Inc	20210726	7.61	8.52	7.33	7.52	62578	7.52	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20210726	51.96	53.14	50.37	51.14	327900	51.14	down	down	correct
UEIC.US	Universal Electronics Inc	20210726	45.9	46.08	45.19	45.66	39200	45.66	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210726	4.21	4.33	4.12	4.12	135700	4.12	down	up	incorrect
UFCS.US	United Fire Group Inc	20210726	23.97	24.57	23.77	24.09	40718	23.7847	up	up	correct
UFPI.US	UFP Industries Inc	20210726	72.97	73.71	72.59	73.56	330670	73.2491	up	up	correct
UFPT.US	UFP Technologies Inc	20210726	60.06	60.65	59.89	60.49	7100	60.49	up	up	correct
UG.US	United	20210726	15.45	16	15.4	15.52	3048	15.52	up	up	correct
UGRO.US	urban	20210726	10.33	10.4	9.825	9.98	115500	9.98	down	down	correct
UHAL.US	AMERCO	20210726	582.48	584.1	580.685	581.19	21406	580.345	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210726	4.26	4.3638	4.18	4.28	117990	4.1648	up	up	correct
UK.US	Ucommune International Ltd	20210726	1.67	1.7227	1.55	1.56	298474	1.56	down	down	correct
UKOMW.US	Ucommune International Ltd	20210726	0.247	0.2598	0.2466	0.2472	54017	0.2472	up	up	correct
ULBI.US	Ultralife Corporation	20210726	8.23	8.35	8.11	8.32	25500	8.32	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20210726	15.06	15.99	15.03	15.91	576000	15.91	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20210726	22.1	23.25	21.63	22.08	22318	21.8525	down	down	correct
ULTA.US	Ulta Beauty Inc	20210726	342.95	345.72	339.71	344.27	459000	344.27	up	up	correct
UMBF.US	UMB Financial Corporation	20210726	87.11	88.18	87.11	88.04	123367	87.3663	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210726	18.49	18.84	18.415	18.69	1742012	18.3042	up	up	correct
UNAM.US	Unico American Corporation	20210726	4.23	4.48	4.23	4.43	2500	4.43	up	up	correct
UNB.US	Union Bankshares Inc	20210726	32.225	32.35	32.02	32.35	1998	31.6912	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20210726	2.96	3.94	2.616	2.91	10749200	2.91	down	down	correct
UNIQX.US	UNIQX	20210726	27.76	27.76	27.76	27.76	0	27.76
UNIT.US	Uniti Group Inc	20210726	11.095	11.17	11.01	11.1	780283	10.8441	up	up	correct
UNTY.US	Unity Bancorp Inc	20210726	22.7	22.88	22.31	22.53	17378	22.355	down	down	correct
UONE.US	Urban One Inc	20210726	6.89	7.04	6.76	6.82	254500	6.82	down	down	correct
UONEK.US	Urban One Inc	20210726	4.75	5.08	4.71	4.93	94400	4.93	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20210726	2.76	2.86	2.65	2.79	852400	2.79	up	down	incorrect
UPLD.US	Upland Software Inc	20210726	37.97	38.33	37.575	38	132918	38	up	down	incorrect
UPST.US	Upstart Holdings Inc	20210726	116.79	123.5	115.6	121.82	1962100	121.82	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20210726	9.97	9.98	9.96	9.97	46700	9.97
UPWK.US	Upwork Inc	20210726	55.99	56.6	55.02	56.33	1086400	56.33	up	up	correct
URBN.US	Urban Outfitters Inc	20210726	36.83	37.58	36.5	37.5	844000	37.5	up	up	correct
URGN.US	UroGen Pharma Ltd	20210726	15.21	15.98	15.21	15.33	130100	15.33	up	up	correct
UROY.US	Uranium Royalty Corp	20210726	2.85	2.93	2.74	2.9	119000	2.9	up	up	correct
USAK.US	USA Truck Inc	20210726	14.38	14.75	14.25	14.32	76200	14.32	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210726	10.85	11.73	10.83	11	23400	11	up	up	correct
USAU.US	U.S. Gold Corp	20210726	10.14	10.7	10.13	10.21	17400	10.21	up	down	incorrect
USCB.US	US Century Bank	20210726	10.7	10.9	10.5311	10.66	46787	10.66	down	down	correct
USEG.US	U.S. Energy Corp	20210726	3.97	4.09	3.9	3.93	322200	3.93	down	down	correct
USIO.US	Usio Inc	20210726	5.64	5.83	5.62	5.62	67800	5.62	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210726	139.5	141.5	139.5	139.72	1144	139.4061	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210726	25.66	25.66	25.66	25.66	0	25.4013
USQSX.US	USQ Core Real Estate Fund	20210726	25.68	25.68	25.68	25.68	0	25.4212
USWS.US	U.S. Well Services Inc	20210726	0.95	0.985	0.95	0.9604	171308	3.3614	up	down	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210726	0.1325	0.1567	0.132	0.15	17505	0.15	up	down	incorrect
UTHR.US	United Therapeutics Corporation	20210726	184.57	185.71	182.38	183.27	169100	183.27	down	down	correct
UTMD.US	Utah Medical Products Inc	20210726	86.92	87.7071	86.73	87.46	5674	85.6155	up	up	correct
UTME.US	United Time Technology Co. Ltd	20210726	8.34	8.4	8.08	8.16	298000	8.16	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20210726	1.41	1.43	1.34	1.36	46000	1.36	down	down	correct
UVSP.US	Univest Financial Corporation	20210726	26.38	27.04	26.26	26.84	84877	26.473	up	up	correct
UXIN.US	Uxin Limited	20210726	3.1	3.37	3.05	3.275	3429000	3.275	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210726	37.48	38.05	37.48	37.82	589	37.2002	up	up	correct
VACC.US	Vaccitech plc	20210726	15.27	15.27	14.61	15	10900	15	down	down	correct
VALN.US	Valneva SE	20210726	28.306	28.61	28.11	28.24	3100	28.24	down	down	correct
VALU.US	Value Line Inc	20210726	32.85	32.85	32.7912	32.7912	1738	32.5667	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20210726	9.861	9.861	9.8	9.82	3400	9.82	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20210726	46.57	46.57	46.57	46.57	437	46.4536
VBIV.US	VBI Vaccines Inc	20210726	2.97	3.05	2.92	2.96	1440700	2.96	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20210726	2.24	2.31	2.18	2.23	199100	2.23	down	down	correct
VBNK.US	VersaBank Common Shares	20210726	10.5237	10.5271	10.5237	10.5271	779	10.5271	up	up	correct
VBTX.US	Veritex Holdings Inc	20210726	32.2	33	32.2	32.49	103445	32.147	up	down	incorrect
VC.US	Visteon Corporation	20210726	109.32	109.92	107.27	107.86	202700	107.86	down	down	correct
VCEL.US	Vericel Corporation	20210726	53.18	53.18	51.25	51.64	225600	51.64	down	up	incorrect
VCKA.US	Vickers Vantage Corp. I	20210726	9.98	9.98	9.95	9.95	200	9.95	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20210726	10.2	10.2	10.2	10.2	1000	10.2
VCKAW.US	Vickers Vantage Corp. I	20210726	0.6451	0.6451	0.62	0.6213	11037	0.6213	down	down	correct
VCMIX.US	Versus Capital Multi	20210726	28.78	28.78	28.78	28.78	0	28.4889
VCNX.US	Vaccinex Inc	20210726	2.31	2.4	2.3	2.34	131700	2.34	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210726	26.21	26.21	26.21	26.21	0	25.8414
VCTR.US	Victory Capital Holdings Inc	20210726	30.17	30.8837	30.1134	30.43	24779	30.1511	up	up	correct
VCYT.US	Veracyte Inc	20210726	39.38	39.38	37.08	37.47	379200	37.47	down	up	incorrect
VECO.US	Veeco Instruments Inc	20210726	22.62	22.85	22.39	22.49	143000	22.49	down	up	incorrect
VECT.US	VectivBio Holding AG	20210726	9.75	9.765	9.11	9.53	4100	9.53	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20210726	5.75	5.75	5.1	5.57	505900	5.57	down	down	correct
VELO.US	Velocity Acquisition Corp	20210726	9.85	9.85	9.82	9.83	61800	9.83	down	down	correct
VELOU.US	Velocity Acquisition Corp	20210726	10.16	10.17	10.15	10.16	12714	10.16
VELOW.US	Velocity Acquisition Corp	20210726	1.07	1.12	1.03	1.05	8322	1.05	down	down	correct
VENA.US	Venus Acquisition Corporation	20210726	9.97	9.97	9.94	9.95	18400	9.95	down	up	incorrect
VENAR.US	Venus Acquisition Corporation	20210726	0.6045	0.6045	0.6	0.6	1990	0.6	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210726	10.88	10.88	10.88	10.88	0	10.88
VENAW.US	Venus Acquisition Corporation	20210726	0.3889	0.399	0.37	0.399	5300	0.399	up	down	incorrect
VEON.US	VEON Ltd	20210726	1.72	1.74	1.69	1.7	3116500	1.7	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20210726	17.6	18	17.0288	17.85	5754	17.85	up	up	correct
VERB.US	Verb Technology Company Inc	20210726	2.55	2.59	2.31	2.35	7698400	2.35	down	down	correct
VERBW.US	Verb Technology Company Inc	20210726	0.848	0.89	0.79	0.8	64047	0.8	down	down	correct
VERI.US	Veritone Inc	20210726	21.87	21.87	20.62	21.26	491500	21.26	down	down	correct
VERO.US	Venus Concept Inc	20210726	2.44	2.47	2.26	2.28	422700	2.28	down	down	correct
VERU.US	Veru Inc	20210726	6.9	7.01	6.78	6.93	528200	6.93	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210726	53	54.935	51.58	52.52	219800	52.52	down	up	incorrect
VERX.US	Vertex Inc	20210726	19.22	19.38	18.5	19.04	124200	19.04	down	down	correct
VERY.US	Vericity Inc	20210726	7.97	7.97	7.97	7.97	500	7.97
VEV.US	Vicinity Motor Corp. Common Stock	20210726	5.5	5.619	5.5	5.55	7600	5.55	up	up	correct
VFF.US	Village Farms International Inc	20210726	9.49	9.8	9.42	9.58	520100	9.58	up	down	incorrect
VFLEX.US	VFLEX	20210726	27.29	27.29	27.29	27.29	0	26.8375
VG.US	Vonage Holdings Corp	20210726	14.45	14.53	14.31	14.33	863200	14.33	down	up	incorrect
VIA.US	Via Renewables Inc	20210726	11.63	11.71	11.32	11.39	66784	11.0319	down	down	correct
VIAC.US	ViacomCBS Inc	20210726	41.03	42.22	40.92	42.16	12283670	41.5777	up	up	correct
VIACA.US	ViacomCBS Inc	20210726	44.77	46.32	44.77	46.23	124435	45.6534	up	up	correct
VIACP.US	ViacomCBS Inc	20210726	74.55	75	73.77	74.07	69800	70.5175	down	down	correct
VIASP.US	Via Renewables Inc	20210726	25.95	26.12	25.9	25.992	7500	25.4528	up	up	correct
VIAV.US	Viavi Solutions Inc	20210726	16.43	16.55	16.36	16.46	1152900	16.46	up	up	correct
VICR.US	Vicor Corporation	20210726	107.89	112.82	107.89	112.33	165700	112.33	up	up	correct
VIEW.US	View Inc	20210726	6.71	6.855	6.41	6.43	860600	6.43	down	down	correct
VIEWW.US	View Inc	20210726	1.25	1.35	1.2	1.2	49807	1.2	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20210726	10.09	10.09	10.08	10.08	6000	10.08	down	down	correct
VIIAW.US	7GC & Co. Holdings Inc	20210726	0.9	0.9301	0.861	0.9	13727	0.9
VINC.US	Vincerx Pharma Inc	20210726	15.22	15.69	14.53	15.45	114300	15.45	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210726	3.44	3.44	3.28	3.39	50588	3.39	down	up	incorrect
VINP.US	Vinci Partners Investments Ltd	20210726	12.9	13.035	12.17	12.31	77200	11.8753	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20210726	5.71	6.07	5.63	5.95	339300	5.95	up	up	correct
VIR.US	Vir Biotechnology Inc	20210726	36.9	37.875	36.666	36.97	650900	36.97	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210726	3.3	3.39	3.3	3.39	800	3.39	up	up	correct
VIRI.US	Virios Therapeutics Inc	20210726	6.243	6.243	5.11	5.68	404000	5.68	down	up	incorrect
VIRT.US	Virtu Financial Inc	20210726	25.35	25.745	25.2917	25.57	1117003	25.1119	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210726	10.52	11.07	10.49	10.83	94000	10.83	up	up	correct
VISL.US	Vislink Technologies Inc	20210726	2.3	2.38	2.22	2.35	1856340	2.35	up	up	correct
VITL.US	Vital Farms Inc	20210726	19	19.29	18.3	18.46	173200	18.46	down	down	correct
VIVE.US	Viveve Medical Inc	20210726	2.76	2.79	2.5522	2.57	227263	2.57	down	down	correct
VIVO.US	Meridian Bioscience Inc	20210726	19.31	19.85	18.72	18.85	520900	18.85	down	down	correct
VJET.US	voxeljet AG	20210726	8.5	8.68	8.42	8.55	24600	8.55	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210726	5.815	5.815	5.61	5.63	623200	5.63	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20210726	10	10	10	10	0	10
VLCN.US	Volcon Inc. Common stock	20210726	9.25	9.4	9.2	9.2	3177	9.2	down	down	correct
VLDR.US	Velodyne Lidar Inc	20210726	7.62	8.18	7.36	7.92	3266100	7.92	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210726	2.34	2.5	2.26	2.3	38400	2.3	down	down	correct
VLGEA.US	Village Super Market Inc	20210726	23.22	23.4899	23	23.07	9910	22.8115	down	down	correct
VLN.US	WT	20210726	0.4815	0.4845	0.4704	0.4845	31646	0.4845	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20210726	4.749	4.85	4.61	4.65	16600	4.65	down	down	correct
VLY.US	Valley National Bancorp	20210726	12.86	13.065	12.73	12.82	1429662	12.6025	down	down	correct
VLYPO.US	Valley National Bancorp	20210726	25.9	25.9	25.89	25.89	1132	25.2066	down	down	correct
VLYPP.US	Valley National Bancorp	20210726	28.062	28.304	28.05	28.17	1833	27.4411	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210726	9.97	9.98	9.96	9.98	20900	9.98	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20210726	11.1	11.1	11.1	11.1	0	11.1
VMACW.US	Vistas Media Acquisition Company Inc	20210726	1.17	1.2	1.17	1.2	39450	1.2	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20210726	7.45	7.56	7.18	7.18	28600	7.18	down	down	correct
VMD.US	Viemed Healthcare Inc	20210726	6.92	6.97	6.71	6.71	201400	6.71	down	down	correct
VMEO.US	Vimeo Inc	20210726	43.84	46.3	43.69	45.03	945200	45.03	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20210726	19.75	19.9	19.55	19.62	270600	19.62	down	down	correct
VNET.US	21Vianet Group Inc	20210726	14.97	16.52	14.84	15.98	2225700	15.98	up	up	correct
VNOM.US	Viper Energy Partners LP	20210726	17.39	18.07	17.39	17.7	319418	17.1	up	up	correct
VOD.US	Vodafone Group Plc	20210726	16.335	16.54	16.335	16.51	3459863	15.9723	up	up	correct
VOR.US	Vor Biopharma Inc	20210726	12.83	13.84	12.38	12.92	280000	12.92	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20210726	9.9	9.95	9.9	9.92	30200	9.92	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210726	10.597	10.7	10.597	10.7	300	10.7	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20210726	1.55	1.575	1.45	1.45	111979	1.45	down	down	correct
VOXX.US	VOXX International Corporation	20210726	10.8	11	10.55	10.7	122200	10.7	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210726	9.84	9.84	9.84	9.84	2500	9.84
VPCBU.US	VPC Impact Acquisition Holdings II	20210726	10.05	10.05	10.05	10.05	6800	10.05
VPCBW.US	VPC Impact Acquisition Holdings II	20210726	1.15	1.15	1.15	1.15	150	1.15
VQS.US	Viq Solutions Inc	20210726	7.1746	7.1942	7.0683	7.1865	16227	7.1865	up	down	incorrect
VRA.US	Vera Bradley Inc	20210726	10.94	11.39	10.94	11.27	98900	11.27	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20210726	8.8	8.9	8.52	8.65	149700	8.65	down	down	correct
VRAY.US	ViewRay Inc	20210726	6.49	6.59	6.34	6.44	832500	6.44	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210726	10.58	11.1	10.505	10.82	33800	10.82	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20210726	17.4	17.4	16.9	17.09	3190	17.09	down	down	correct
VREX.US	Varex Imaging Corporation	20210726	26.87	26.95	26.44	26.79	158400	26.79	down	down	correct
VRM.US	Vroom Inc	20210726	38.46	38.81	37.8	38.1	888800	38.1	down	up	incorrect
VRME.US	VerifyMe Inc	20210726	3.82	3.97	3.78	3.91	16600	3.91	up	down	incorrect
VRMEW.US	VerifyMe Inc	20210726	1.29	1.29	1.29	1.29	501	1.29
VRNA.US	Verona Pharma plc	20210726	5.91	5.91	5.57	5.76	25100	5.76	down	down	correct
VRNS.US	Varonis Systems Inc	20210726	63.31	63.62	62.675	63.18	541600	63.18	down	down	correct
VRNT.US	Verint Systems Inc	20210726	42.57	42.77	42.27	42.44	313200	42.44	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20210726	4.03	6.03	3.96	4.32	7386700	4.32	up	up	correct
VRRM.US	Verra Mobility Corporation	20210726	15.48	15.77	15.44	15.55	381600	15.55	up	up	correct
VRSK.US	Verisk Analytics Inc	20210726	187.55	188.28	185.115	186.82	671473	186.3194	down	down	correct
VRSN.US	VeriSign Inc	20210726	221.1	224.36	219.48	222.96	538400	222.96	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20210726	267.87	268	263.48	266.27	25139	264.1711	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210726	199.43	202.41	198.26	198.93	4010700	198.93	down	down	correct
VS.US	Versus Systems Inc	20210726	4.39	4.5529	4.37	4.46	37700	4.46	up	up	correct
VSAT.US	Viasat Inc	20210726	50.11	50.96	49.65	49.81	287000	49.81	down	down	correct
VSEC.US	VSE Corporation	20210726	52	53.39	51.625	52.41	40685	52.3256	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20210726	6.52	6.52	6.52	6.52	0	6.4169
VSLCX.US	Invesco Senior Loan Fund Class C	20210726	6.54	6.54	6.54	6.54	0	6.4565
VSLYX.US	If Inv Snr Fnd Y	20210726	6.53	6.53	6.53	6.53	0	6.4199
VSSYW.US	Versus Systems Inc	20210726	2.38	2.38	2.38	2.38	0	2.38
VSTA.US	Vasta Platform Limited	20210726	7.23	7.33	7.1	7.16	19559	7.16	down	down	correct
VSTM.US	Verastem Inc	20210726	3.32	3.4	3.27	3.32	990100	3.32
VTAQ.US	Ventoux CCM Acquisition Corp	20210726	9.92	9.95	9.92	9.93	12800	9.93	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20210726	0.2251	0.2251	0.2251	0.2251	844	0.2251
VTAQU.US	Ventoux CCM Acquisition Corp	20210726	10.73	10.73	10.73	10.73	0	10.73
VTAQW.US	Ventoux CCM Acquisition Corp	20210726	0.365	0.379	0.3611	0.379	7105	0.379	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20210726	2.88	2.98	2.81	2.84	863300	2.84	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20210726	9.8	9.8	9.74	9.77	2819	9.77	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210726	10.02	10.05	10	10.05	81100	10.05	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210726	1.27	1.34	1.2	1.28	15600	1.28	up	up	correct
VTNR.US	Vertex Energy Inc	20210726	8.45	8.89	8.45	8.6	992700	8.6	up	down	incorrect
VTRS.US	Viatris Inc	20210726	13.87	14.06	13.78	13.84	3965032	13.6208	down	down	correct
VTRU.US	Vitru Limited	20210726	17.31	17.5	17.13	17.5	8757	17.5	up	down	incorrect
VTSI.US	VirTra Inc	20210726	7.44	7.67	6.83	6.88	157600	6.88	down	down	correct
VTVT.US	vTv Therapeutics Inc	20210726	2.02	2.07	1.96	1.96	387100	1.96	down	down	correct
VUZI.US	Vuzix Corporation	20210726	14.37	14.86	14.21	14.56	1580100	14.56	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210726	3.99	4	3.71	3.73	99400	3.73	down	down	correct
VVPR.US	VivoPower International PLC	20210726	6.33	6.57	6.3	6.54	64400	6.54	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210726	10.58	10.7	10.25	10.28	249600	10.28	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210726	12.86	13.04	12.32	12.61	115300	12.61	down	down	correct
VXRT.US	Vaxart Inc	20210726	8	8.48	7.97	8.08	3976100	8.08	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20210726	3.13	3.24	3.1	3.16	363000	3.16	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210726	2.71	2.81	2.635	2.7	307400	2.7	down	down	correct
VYNT.US	Vyant Bio Inc	20210726	3.09	3.14	2.91	2.96	83300	2.96	down	up	incorrect
WABC.US	Westamerica Bancorporation	20210726	55.56	56.54	55.56	56.21	73751	55.383	up	up	correct
WAFD.US	Washington Federal Inc	20210726	31.93	32.23	31.73	32	225521	31.5677	up	up	correct
WAFDP.US	Washington Federal Inc	20210726	26.06	26.1	25.95	26.09	6100	25.4917	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20210726	5.85	6.1	5.55	5.59	180000	5.59	down	down	correct
WALD.US	Waldencast Acquisition Corp	20210726	9.98	9.98	9.98	9.98	200	9.98
WALDU.US	Waldencast Acquisition Corp	20210726	10.3	10.3	10.3	10.3	200	10.3
WALDW.US	Waldencast Acquisition Corp	20210726	1.16	1.16	1.16	1.16	96	1.16
WASH.US	Washington Trust Bancorp Inc	20210726	48.07	48.63	47.895	48.12	78983	47.2042	up	up	correct
WATT.US	Energous Corporation	20210726	2.34	2.395	2.23	2.29	1252100	2.29	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20210726	9.36	9.7	9.2113	9.23	30482	9.23	down	down	correct
WB.US	Weibo Corporation	20210726	56.12	58.51	55.05	56.59	1280000	56.59	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210726	46.53	47.33	46.515	47.25	4056576	46.3335	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20210726	58.08	58.13	57.57	57.9	180100	57.9	down	down	correct
WDAY.US	Workday Inc	20210726	240.55	240.55	237.94	238.61	870200	238.61	down	down	correct
WDC.US	Western Digital Corporation	20210726	63.72	65.45	63.55	64.27	2203800	64.27	up	up	correct
WDFC.US	WD	20210726	239.29	242.47	237.94	242.15	50849	241.3901	up	up	correct
WE.US	WT	20210726	2.91	2.915	2.77	2.8	25907	2.8	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210726	13.52	13.52	13.52	13.52	0	13.4953
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210726	14.21	14.21	14.21	14.21	0	14.1854
WEJO.US	Wejo Group Limited Common Shares	20210726	9.9	9.95	9.9	9.92	30200	9.92	up	up	correct
WEN.US	The Wendy's Company	20210726	22.82	23.025	22.71	22.98	2087247	22.73	up	up	correct
WERN.US	Werner Enterprises Inc	20210726	44.85	45.6	44.54	44.65	285967	44.4169	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20210726	14.11	14.11	14.11	14.11	0	14.0859
WETF.US	WisdomTree Investments Inc	20210726	5.85	6.06	5.85	6.05	622734	5.9952	up	up	correct
WEYS.US	Weyco Group Inc	20210726	23.82	23.82	22.55	22.55	30474	22.3279	down	down	correct
WFC.US	PD	20210726	25.05	25.09	24.98	25.03	909470	24.6197	down	down	correct
WFCF.US	Where Food Comes From Inc	20210726	15.4508	15.5	15.2008	15.3006	2922	15.3006	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20210726	20.21	20.21	20.21	20.21	0	20.21
WFRD.US	Weatherford International plc Ordinary Shares	20210726	16.5	17.4	16.39	17.3	92000	17.3	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210726	25.82	26.04	25.82	25.95	5400	25.95	up	up	correct
WHF.US	WhiteHorse Finance Inc	20210726	15.23	15.9041	15.22	15.65	129075	14.8315	up	up	correct
WHFBZ.US	WHFBZ	20210726	25.8	25.8	25.8	25.8	120	24.9921
WHLM.US	Wilhelmina International Inc	20210726	4.4	4.73	4.34	4.59	218000	4.59	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210726	2.99	3.01	2.87	2.87	39200	2.87	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210726	17.27	17.28	17.27	17.27	500	17.27
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210726	13.2499	13.5296	13.244	13.46	3500	13.46	up	up	correct
WILC.US	G. Willi	20210726	21.81	22.45	21.81	22.45	1611	21.1715	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20210726	4.16	4.345	4.02	4.11	1451200	4.11	down	down	correct
WINA.US	Winmark Corporation	20210726	210.98	210.98	207.55	207.55	3741	200.7544	down	down	correct
WING.US	Wingstop Inc	20210726	169.63	172	165.36	167.11	295279	166.7681	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20210726	1.83	1.87	1.78	1.8	213600	1.8	down	down	correct
WIRE.US	Encore Wire Corporation	20210726	69.72	70.92	69.72	70.48	127238	70.4658	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20210726	3.85	3.89	3.59	3.78	1128300	3.78	down	up	incorrect
WISH.US	ContextLogic Inc	20210726	9.1	9.45	9.07	9.16	21763800	9.16	up	up	correct
WIX.US	Wix.com Ltd	20210726	302.3	306.72	295.24	304.71	313400	304.71	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20210726	6.71	6.98	6.59	6.86	471000	6.86	up	up	correct
WKHS.US	Workhorse Group Inc	20210726	10.718	11.76	10.55	11.4	8211800	11.4	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210726	29.5	29.5	28.31	28.72	241600	28.72	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20210726	0.437	0.453	0.411	0.42	1855900	0.42	down	down	correct
WLDN.US	Willdan Group Inc	20210726	40.76	40.78	39.3	39.47	30600	39.47	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20210726	41.49	42.79	41.49	42.5	8200	42.5	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20210726	215	215.79	204	206.07	7229294	204.658	down	down	correct
WMG.US	Warner Music Group Corp	20210726	37.43	37.96	37.23	37.43	664571	37.1459
WMPN.US	William Penn Bancorporation	20210726	11.78	11.9	11.78	11.87	65200	11.5788	up	up	correct
WNEB.US	Western New England Bancorp Inc	20210726	8.285	8.285	8.11	8.12	85287	8.0309	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20210726	5.52	5.57	5.22	5.38	256759	5.38	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20210726	20.83	21.28	20.56	20.93	988800	20.93	up	down	incorrect
WORX.US	SCWorx Corp	20210726	1.84	1.98	1.83	1.83	703100	1.83	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210726	4.02	4.15	3.95	4.04	871500	4.04	up	up	correct
WRAP.US	Wrap Technologies Inc	20210726	6.75	6.89	6.55	6.55	217700	6.55	down	down	correct
WRLD.US	World Acceptance Corporation	20210726	182.47	192.56	181.05	190.69	35100	190.69	up	up	correct
WSBC.US	WesBanco Inc	20210726	32.16	32.67	32.05	32.29	187612	31.6516	up	up	correct
WSBCP.US	WesBanco Inc	20210726	28.52	28.87	28.52	28.87	1100	28.0333	up	up	correct
WSBF.US	Waterstone Financial Inc	20210726	19.59	19.79	19.42	19.5	71235	19.3109	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210726	28.52	28.68	28.16	28.29	1166400	28.29	down	down	correct
WSFS.US	WSFS Financial Corporation	20210726	43.1	44.53	43.1	43.89	237094	43.654	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20210726	28.49	28.505	27.68	28.05	4176	27.7296	down	down	correct
WTBA.US	West Bancorporation Inc	20210726	28.49	28.97	28.39	28.96	19330	28.5296	up	up	correct
WTER.US	The Alkaline Water Company Inc	20210726	1.77	1.795	1.73	1.75	1624700	1.75	down	down	correct
WTFC.US	Wintrust Financial Corporation	20210726	70.17	71.54	70.03	70.86	440553	70.3157	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20210726	27.53	27.76	27.4375	27.693	2855	26.881	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20210726	28.6	28.64	28.4	28.6	11400	27.7419
WTRH.US	Waitr Holdings Inc	20210726	1.68	1.71	1.61	1.64	1594200	1.64	down	down	correct
WTW.US	Weight Watchers International Inc	20210726	30.79	31.4	30.79	31.12	3694	31.12	up	up	correct
WVE.US	Wave Life Sciences Ltd	20210726	5.8	5.81	5.35	5.48	494600	5.48	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20210726	13.04	13.4	12.91	13.4	39900	13.4	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210726	5.16	5.17	5.1474	5.15	954	4.9874	down	up	incorrect
WW.US	WW International Inc	20210726	30.7	31.63	30.55	31.12	401700	31.12	up	up	correct
WWD.US	Woodward Inc	20210726	119.74	121.2456	119.05	120.72	175362	120.3895	up	up	correct
WYNN.US	Wynn Resorts Limited	20210726	102.64	104.47	100.76	104.32	4127700	104.32	up	up	correct
XAIR.US	Beyond Air Inc	20210726	7.9	7.988	7.08	7.12	530000	7.12	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20210726	3.29	4.06	2.75	3.03	114854600	3.03	down	up	incorrect
XBIOW.US	Xenetic Biosciences Inc	20210726	2.26	3.37	2	2.4	1400	2.4	up	up	correct
XBIT.US	XBiotech Inc	20210726	16	16.46	15.962	16.05	60300	16.05	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210726	25.88	25.88	25.88	25.88	0	25.88
XCBFX.US	Capstone Church Bond Fund	20210726	10.48	10.48	10.48	10.48	0	10.48
XCLIX.US	XCLIX	20210726	10.73	10.73	10.73	10.73	0	10.619
XCUR.US	Exicure Inc	20210726	1.43	1.45	1.37	1.39	146300	1.39	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210726	19.16	19.16	19.16	19.16	0	19.16
XEL.US	Xcel Energy Inc	20210726	68.21	68.41	67.63	68.31	1540267	67.3817	up	up	correct
XELA.US	Exela Technologies Inc	20210726	2.25	2.63	2.23	2.46	25108300	2.46	up	down	incorrect
XELB.US	Xcel Brands Inc	20210726	2.23	2.376	2.2037	2.3135	144200	2.3135	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210726	17.73	18.28	17.31	17.93	175900	17.93	up	up	correct
XENT.US	Intersect ENT Inc	20210726	20.21	22	19.89	21.86	910400	21.86	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210726	3.33	3.41	3.27	3.27	1114800	3.27	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20210726	5.79	5.91	5.57	5.62	92500	5.62	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210726	839.91	839.91	839.91	839.91	0	787.4011
XGN.US	Exagen Inc	20210726	13.01	13.039	12.24	12.67	42600	12.67	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20210726	8.66	8.66	8.66	8.66	0	8.66
XLNX.US	Xilinx Inc	20210726	137.05	138.2	135.07	135.44	1048533	135.1871	down	up	incorrect
XLRN.US	Acceleron Pharma Inc	20210726	122.25	123.74	119.85	120.19	295200	120.19	down	down	correct
XM.US	Qualtrics International Inc	20210726	38.08	40.29	37.7021	39.76	2222203	39.76	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20210726	75.53	80.908	75.53	77.62	191300	77.62	up	up	correct
XNCR.US	Xencor Inc	20210726	31.97	32.02	31.27	31.36	157200	31.36	down	down	correct
XNET.US	Xunlei Limited	20210726	3.57	3.856	3.57	3.76	578300	3.76	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210726	43.41	46.295	43.41	46	143600	46	up	up	correct
XOMA.US	XOMA Corporation	20210726	33.28	33.54	32.18	32.83	10907	32.83	down	down	correct
XOMAO.US	XOMA Corporation	20210726	25.06	25.09	25	25.01	15400	24.5247	down	down	correct
XOMAP.US	XOMA Corporation	20210726	26.18	26.21	26.15	26.15	600	25.6375	down	down	correct
XONE.US	The ExOne Company	20210726	16.64	17.09	16.15	16.34	229700	16.34	down	down	correct
XOSWW.US	Xos Equity Warrants	20210726	1.7099	1.7099	1.59	1.61	18593	1.61	down	down	correct
XP.US	XP Inc	20210726	40.7	42.26	40.65	42.11	1752000	42.11	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210726	10	10.05	9.87	9.93	1346800	9.93	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210726	10.39	10.44	10.22	10.28	378800	10.28	down	down	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210726	1.75	1.79	1.43	1.46	471567	1.46	down	up	incorrect
XPEL.US	XPEL Inc	20210726	103	103.84	92.1601	95.34	340456	95.34	down	up	incorrect
XPER.US	Xperi Holding Corporation	20210726	20.46	20.845	20.41	20.44	244835	20.3909	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210726	6.52	6.52	6.52	6.52	0	6.4331
XRAY.US	DENTSPLY SIRONA Inc	20210726	63.66	63.89	63.08	63.63	750661	63.3895	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20210726	23.27	23.73	23.27	23.62	2512685	23.0902	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210726	10.9	10.9	10.9	10.9	0	10.7521
XSICX.US	Voya Senior Income Fund Class	20210726	10.88	10.88	10.88	10.88	0	10.7488
XSIIX.US	ING Senior Incm Fd	20210726	10.86	10.86	10.86	10.86	0	10.7022
XSILX.US	XSILX	20210726	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20210726	10.91	10.91	10.91	10.91	0	10.7522
XSLCX.US	Invesco Senior Loan Fund Class	20210726	6.52	6.52	6.52	6.52	0	6.52
XSPA.US	XpresSpa Group Inc	20210726	1.55	1.61	1.49	1.53	1607100	1.53	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20210726	4.43	4.47	3.54	3.6	306300	3.6	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210726	3.23	3.237	3.07	3.09	1127300	3.09	down	down	correct
YELL.US	Yellow Corporation	20210726	5.15	5.34	5.05	5.17	552200	5.17	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20210726	4.03	4.08	3.6	3.8	829000	3.8	down	down	correct
YI.US	111 Inc	20210726	6.69	6.69	6.01	6.1	440400	6.1	down	down	correct
YJ.US	Yunji Inc	20210726	1.16	1.21	1.11	1.16	237000	1.16
YMAB.US	Y	20210726	35.44	35.45	32.29	32.73	340000	32.73	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20210726	9.17	9.305	8.45	8.56	271300	8.56	down	down	correct
YNDX.US	Yandex N.V	20210726	70.41	70.66	69.6	69.8	949600	69.8	down	down	correct
YORW.US	The York Water Company	20210726	47.69	48.05	47.0412	47.56	21054	47.1721	down	down	correct
YQ.US	17 Education & Technology Group Inc	20210726	4.56	4.8	4.08	4.16	2044275	4.16	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210726	10.06	10.08	10.06	10.06	8600	10.06
YSACU.US	Yellowstone Acquisition Company	20210726	10.42	10.42	10.41	10.42	2300	10.42
YSACW.US	Yellowstone Acquisition Company	20210726	0.7217	0.8345	0.7217	0.79	6954	0.79	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20210726	8.01	8.23	7.68	7.79	21100	7.79	down	down	correct
YTRA.US	Yatra Online Inc	20210726	1.88	1.912	1.85	1.89	73800	1.89	up	up	correct
YVR.US	Liquid Media Group Ltd	20210726	1.77	1.93	1.75	1.83	2162600	1.83	up	down	incorrect
YY.US	JOYY Inc	20210726	53.16	56.97	53.16	54.6	1346398	53.6147	up	up	correct
Z.US	Zillow Group Inc	20210726	111.48	112.861	108.07	108.77	2381000	108.77	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20210726	550	553.66	539.43	545.31	162300	545.31	down	down	correct
ZCMD.US	Zhongchao Inc	20210726	1.68	1.68	1.645	1.65	68500	1.65	down	down	correct
ZD.US	Ziff Davis Inc.	20210726	144.72	146.03	143.75	144.27	250600	144.27	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20210726	10.2	10.94	10.2	10.63	1095600	10.63	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210726	5.57	5.75	5.4	5.4	11500	5.4	down	down	correct
ZEUS.US	Olympic Steel Inc	20210726	29.04	30	29.04	29.81	57460	29.7604	up	up	correct
ZG.US	Zillow Group Inc	20210726	112.97	114.07	109.25	109.9	257700	109.9	down	down	correct
ZGNX.US	Zogenix Inc	20210726	17.76	17.88	16.51	16.62	429200	16.62	down	down	correct
ZGYH.US	Yunhong International	20210726	10.15	10.151	10.14	10.14	14900	10.14	down	down	correct
ZGYHR.US	Yunhong International	20210726	0.435	0.4351	0.435	0.4351	399	0.4351	up	up	correct
ZGYHU.US	Yunhong International	20210726	10.8577	10.8577	10.8577	10.8577	0	10.8577
ZGYHW.US	Yunhong International	20210726	0.5349	0.5349	0.51	0.51	850	0.51	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20210726	53.78	54.76	53.09	54.38	2028100	54.38	up	up	correct
ZION.US	Zions Bancorporation National Association	20210726	50.94	51.97	50.94	51.48	1252687	50.8291	up	down	incorrect
ZIONL.US	ZIONL	20210726	27.67	27.76	27.62	27.67	5200	26.805
ZIONO.US	Zions Bancorporation National Association	20210726	27.7	27.7	27.63	27.68	4200	26.8819	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20210726	25.47	25.47	25.07	25.09	1920	24.5867	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20210726	2.29	2.31	2.21	2.23	1302579	2.23	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210726	3.64	3.86	3.6	3.69	95000	3.69	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210726	1.14	1.14	1.14	1.14	1374	1.14
ZIXI.US	Zix Corporation	20210726	7.26	7.32	7.09	7.24	288600	7.24	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20210726	21	21	21	21	200	21
ZKIN.US	ZK International Group Co. Ltd	20210726	3.26	3.6	3.19	3.51	397600	3.51	up	up	correct
ZLAB.US	Zai Lab Limited	20210726	144	144.23	128.49	131.48	1197000	131.48	down	down	correct
ZM.US	Zoom Video Communications Inc	20210726	366.48	375.83	362.5	373.14	3842000	373.14	up	up	correct
ZNGA.US	Zynga Inc	20210726	10.44	10.55	10.32	10.35	15976500	10.35	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20210726	10.01	10.03	10.01	10.03	46700	10.03	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20210726	10.5	10.57	10.49	10.57	5300	10.57	up	up	correct
ZNTEW.US	Zanite Acquisition Corp	20210726	1.04	1.05	1.01	1.04	8800	1.04
ZNTL.US	Zentalis Pharmaceuticals Inc	20210726	50.96	52.23	49.03	51.65	291400	51.65	up	up	correct
ZS.US	Zscaler Inc	20210726	235.73	237.315	230.88	234.52	850600	234.52	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20210726	0.808	0.81	0.76	0.77	1017700	0.77	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210726	10.031	10.031	10.031	10.031	600	10.031
ZUMZ.US	Zumiez Inc	20210726	43.87	45.43	43.47	43.83	176200	43.83	down	down	correct
ZVO.US	Zovio Inc	20210726	2.89	2.97	2.65	2.65	196000	2.65	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20210726	10.02	10.02	9.99	10.02	100826907	10.02
ZWRK.US	Z	20210726	9.66	9.66	9.66	9.66	0	9.66
ZWRKU.US	Z	20210726	9.99	10	9.985	10	7100	10	up	up	correct
ZWRKW.US	Z	20210726	0.925	0.95	0.925	0.95	266	0.95	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20210726	14	14	14	14	182918	14
ZY.US	Zymergen Inc	20210726	39.86	39.87	34.5	34.55	371200	34.55	down	up	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20210726	4.49	4.7	4.45	4.52	644009	4.52	up	up	correct
ZYXI.US	Zynex Inc	20210726	16.89	17.89	16.63	17.08	295700	17.08	up	down	incorrect