CollectAI

close-nasdaq_stocks

2021/07/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20210728	9.6	9.6	9.6	9.6	0	9.6
AACG.US	ATA Creativity Global	20210728	3.26	3.3	3.08	3.3	104500	3.3	up	up	correct
AADI.US	Aadi Bioscience Inc	20210728	30.6	32.8485	30.3	32.4	51934	32.4	up	up	correct
AAIDX.US	AAIDX	20210728	22.58	22.58	22.58	22.58	0	21.7485
AAL.US	American Airlines Group Inc	20210728	21.61	21.79	21.23	21.63	20077400	21.63	up	down	incorrect
AAME.US	Atlantic American Corporation	20210728	4.09	4.19	3.97	4.17	19700	4.17	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20210728	7.3	7.61	7.3	7.55	451100	7.55	up	up	correct
AAON.US	AAON Inc	20210728	60.25	61.43	59.405	60.84	96472	60.6926	up	up	correct
AAPL.US	Apple Inc	20210728	144.81	146.97	142.54	144.98	118931191	144.5521	up	up	correct
AATC.US	Image Sensing Systems Inc	20210728	6.41	7.35	6.41	7	195600	6.7606	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20210728	66.38	66.98	65.16	66.48	193600	66.48	up	up	correct
ABCB.US	Ameris Bancorp	20210728	48.45	49.4	47.6	48.92	568685	48.6342	up	up	correct
ABCL.US	AbCellera Biologics Inc	20210728	14.95	16.4299	14.93	16.08	1990669	16.08	up	up	correct
ABCM.US	Abcam plc	20210728	18.18	18.84	18.175	18.76	107500	18.76	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20210728	1.28	1.34	1.23	1.28	1946100	1.28
ABGI.US	ABG Acquisition Corp. I	20210728	9.7	9.79	9.7	9.72	108200	9.72	up	up	correct
ABIO.US	ARCA biopharma Inc	20210728	2.98	3.15	2.98	3.04	198000	3.04	up	down	incorrect
ABMD.US	Abiomed Inc	20210728	320.51	325.13	320.51	323.8	151400	323.8	up	down	incorrect
ABNB.US	Airbnb Inc	20210728	141.31	143.73	141.03	143.3	4466800	143.3	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20210728	14.61	15.76	13.95	14.9	291500	14.9	up	up	correct
ABSI.US	Absci Corporation Common Stock	20210728	23.1	24.75	22.85	24.5	1213500	24.5	up	up	correct
ABST.US	Absolute Software Corporation	20210728	13.7	13.82	13.58	13.69	31800	13.5384	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20210728	35.7	36.25	34.8423	36.06	38810	35.8449	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20210728	2.72	2.8	2.69	2.8	1053600	2.8	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20210728	5	5.1	4.7	4.7	700	4.7	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20210728	21.37	22.23	21.19	22.15	966500	22.15	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20210728	9.64	9.64	9.64	9.64	4400	9.64
ACAHU.US	Atlantic Coastal Acquisition Corp	20210728	9.94	9.94	9.93	9.94	2900	9.94
ACAHW.US	Atlantic Coastal Acquisition Corp	20210728	0.899	0.899	0.899	0.899	6052	0.899
ACB.US	Aurora Cannabis Inc	20210728	7	7.549	6.98	7.29	10716860	7.29	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20210728	10.6	10.6	10.6	10.6	0	10.6
ACBAW.US	Ace Global Business Acquisition Limited	20210728	0.664	0.7	0.664	0.7	7450	0.7	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20210728	24.46	25.195	24.23	24.8	431700	24.8	up	up	correct
ACCD.US	Accolade Inc	20210728	47.51	48.91	46.73	47.51	858893	47.51
ACER.US	Acer Therapeutics Inc	20210728	2.35	2.44	2.35	2.43	106440	2.43	up	up	correct
ACET.US	Adicet Bio Inc	20210728	7.42	7.63	7.35	7.57	130365	7.57	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20210728	9.85	9.87	9.85	9.85	263200	9.85
ACEVU.US	ACE Convergence Acquisition Corp	20210728	9.99	10.32	9.99	10.32	600	10.32	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20210728	0.849	0.86	0.83	0.84	63700	0.84	down	down	correct
ACGL.US	Arch Capital Group Ltd	20210728	38.67	38.79	37.78	38.06	2041300	38.06	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20210728	25.63	25.74	25.5	25.65	74500	25.0296	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20210728	26.067	26.15	25.87	26.11	9697	25.4302	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20210728	61.55	62.35	60.63	61.77	212000	61.77	up	up	correct
ACHL.US	Achilles Therapeutics plc	20210728	5.95	6.1054	5.95	6.05	6360	6.05	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20210728	7.26	7.45	7.15	7.34	144000	7.34	up	up	correct
ACIU.US	AC Immune SA	20210728	7.18	7.479	7.16	7.37	265800	7.37	up	up	correct
ACIW.US	ACI Worldwide Inc	20210728	34.53	34.77	34.26	34.41	499618	34.41	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20210728	9.94	9.95	9.94	9.95	108900	9.95	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20210728	10.23	10.24	10.21	10.24	21100	10.24	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20210728	0.625	0.678	0.5999	0.65	11270	0.65	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20210728	36.08	37.56	36.08	37.32	176200	37.32	up	up	correct
ACMR.US	ACM Research Inc	20210728	84.6	88.81	84.255	86.25	302200	86.25	up	up	correct
ACNB.US	ACNB Corporation	20210728	27.9122	28.46	27.9122	28.3	9907	27.8057	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20210728	4	4.05	3.85	3.89	498700	3.89	down	down	correct
ACQR.US	Independence Holdings Corp	20210728	9.64	9.73	9.64	9.73	300	9.73	up	up	correct
ACQRU.US	Independence Holdings Corp	20210728	9.99	10	9.99	10	50200	10	up	up	correct
ACQRW.US	Independence Holdings Corp	20210728	1.41	1.41	1.38	1.38	1177	1.38	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20210728	14.68	15.54	14.68	15.34	181000	15.34	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20210728	1.18	1.22	1.18	1.2	672000	1.2	up	down	incorrect
ACST.US	Acasti Pharma Inc	20210728	0.4488	0.495	0.4488	0.4657	557193	3.7256	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20210728	9.702	9.8	9.702	9.75	3400	9.75	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20210728	10.01	10.05	10.01	10.04	10900	10.04	up	up	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20210728	1.28	1.35	1.28	1.3396	3667	1.3396	up	up	correct
ACTG.US	Acacia Research Corporation	20210728	5.73	5.82	5.65	5.75	172700	5.75	up	up	correct
ACVA.US	ACV Auctions Inc	20210728	22.87	23.64	22.85	23.19	524600	23.19	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20210728	5.15	5.24	5.09	5.2	98300	5.2	up	down	incorrect
ADAG.US	Adagene Inc	20210728	14.05	15.684	14.05	15.46	124200	15.46	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20210728	3.55	3.705	3.55	3.65	435300	3.65	up	up	correct
ADBE.US	Adobe Inc	20210728	620.99	626	617.57	620.92	1468100	620.92	down	down	correct
ADER.US	26 Capital Acquisition Corp	20210728	9.69	9.73	9.61	9.72	220100	9.72	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20210728	10.19	10.21	10.16	10.17	127800	10.17	down	down	correct
ADERW.US	26 Capital Acquisition Corp	20210728	1.03	1.1	0.9909	1.02	80498	1.02	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20210728	7.5	7.74	7.49	7.64	138700	7.64	up	up	correct
ADI.US	Analog Devices Inc	20210728	163.32	164.65	162.84	164.04	3632425	162.7266	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20210728	2.31	2.41	2.3	2.4	155100	2.4	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20210728	0.71	0.71	0.71	0.71	10	0.71
ADMA.US	ADMA Biologics Inc	20210728	1.66	1.66	1.58	1.6	1229100	1.6	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20210728	1.03	1.05	1	1.03	1313300	1.03
ADMS.US	Adamas Pharmaceuticals Inc	20210728	4.85	4.98	4.77	4.97	120700	4.97	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20210728	7.87	8.29	7.87	8.24	217900	8.24	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20210728	1.25	1.26	1.15	1.23	32341	1.23	down	down	correct
ADOC.US	Edoc Acquisition Corp	20210728	10.05	10.06	10.05	10.06	1400	10.06	up	down	incorrect
ADOCR.US	Edoc Acquisition Corp	20210728	0.3901	0.3901	0.39	0.39	6020	0.39	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20210728	0.3199	0.3489	0.3199	0.3489	3153	0.3489	up	up	correct
ADP.US	Automatic Data Processing Inc	20210728	207.27	207.5	203.22	206.88	2065532	205.0279	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20210728	35.6	37.37	35.56	37.2	381300	37.2	up	up	correct
ADSK.US	Autodesk Inc	20210728	309.41	314.09	306.07	313.13	1024400	313.13	up	up	correct
ADTN.US	ADTRAN Inc	20210728	22.35	22.5599	21.7	22.05	327409	21.8708	down	up	incorrect
ADTX.US	Aditxt Inc	20210728	2.24	2.24	2.12	2.17	379000	2.17	down	down	correct
ADUS.US	Addus HomeCare Corporation	20210728	83.91	83.91	82.52	83.33	66800	83.33	down	down	correct
ADV.US	Advantage Solutions Inc	20210728	10.26	10.33	10.12	10.22	1054400	10.22	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20210728	2.33	2.39	2.31	2.37	2607900	2.37	up	up	correct
ADVWW.US	Advantage Solutions Inc	20210728	2.48	2.48	2.45	2.45	200	2.45	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20210728	9.365	9.365	9	9	1300	9	down	up	incorrect
ADXS.US	Advaxis Inc	20210728	0.41	0.43	0.405	0.43	2565600	0.43	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20210728	9.68	9.68	9.68	9.68	0	9.68
AEACU.US	Authentic Equity Acquisition Corp	20210728	10.05	10.05	10.05	10.05	0	10.05
AEACW.US	Authentic Equity Acquisition Corp	20210728	0.855	0.855	0.85	0.85	3500	0.85	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20210728	2.88	3.02	2.83	2.96	432100	2.96	up	up	correct
AEHR.US	Aehr Test Systems	20210728	5.45	6.1	5.36	5.87	2177500	5.87	up	up	correct
AEI.US	Alset EHome International Inc	20210728	2.21	2.32	2.16	2.21	13046800	2.21
AEIS.US	Advanced Energy Industries Inc	20210728	98.44	102.65	97.99	101.64	168010	101.404	up	up	correct
AEL.US	PB	20210728	27.85	27.9	27.71	27.8349	16435	27.4261	down	down	correct
AEMD.US	Aethlon Medical Inc	20210728	4.78	5.39	4.68	5.26	571100	5.26	up	up	correct
AEP.US	American Electric Power Company Inc	20210728	89.558	89.81	88.26	88.99	2936783	87.4324	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20210728	50.53	50.58	50.46	50.46	2200	48.9282	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20210728	53.291	53.37	53.291	53.37	900	51.8251	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20210728	15.79	16.41	15.64	16.03	276700	16.03	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20210728	1.99	2.07	1.99	2.05	191700	2.05	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20210728	2.22	2.25	2.21	2.21	13300	2.21	down	down	correct
AEYE.US	AudioEye Inc	20210728	13.68	14.24	13.52	14.2	62300	14.2	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20210728	0.75	0.78	0.75	0.77	1298200	0.77	up	down	incorrect
AFAQ.US	AF Acquisition Corp	20210728	9.61	9.65	9.61	9.65	400	9.65	up	down	incorrect
AFAQU.US	AF Acquisition Corp	20210728	9.927	9.927	9.927	9.927	300	9.927
AFAQW.US	AF Acquisition Corp	20210728	0.83	0.83	0.83	0.83	350	0.83
AFBI.US	Affinity Bancshares Inc	20210728	13.02	13.24	13.02	13.24	1643	13.24	up	up	correct
AFCG.US	AFC Gamma Inc	20210728	21.41	21.887	21.34	21.4	96600	20.524	down	down	correct
AFIB.US	Acutus Medical Inc	20210728	14.87	15.6	14.73	15.13	407100	15.13	up	down	incorrect
AFIN.US	American Finance Trust Inc	20210728	8.54	8.65	8.39	8.51	632265	8.3	down	down	correct
AFINO.US	American Finance Trust Inc	20210728	26.41	26.44	26.25	26.41	12200	25.9601
AFINP.US	American Finance Trust Inc	20210728	26.8	27.07	26.73	26.98	15800	26.5071	up	up	correct
AFMD.US	Affimed N.V	20210728	6.66	6.96	6.66	6.88	653000	6.88	up	up	correct
AFRM.US	Affirm Holdings Inc	20210728	60.31	61.98	60.16	61.18	1923300	61.18	up	up	correct
AFYA.US	Afya Limited	20210728	23.05	23.83	22.91	23.83	147500	23.83	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20210728	10.74	10.74	10.74	10.74	300	10.74
AGBAR.US	AGBA Acquisition Limited	20210728	0.4	0.4	0.4	0.4	755	0.4
AGBAU.US	AGBA Acquisition Limited	20210728	11.75	11.75	11.75	11.75	0	11.75
AGBAW.US	AGBA Acquisition Limited	20210728	0.2515	0.289	0.2515	0.289	1211	0.289	up	up	correct
AGCUU.US	Altimeter Growth Corp	20210728	11.38	11.45	11.11	11.14	9600	11.14	down	down	correct
AGCWW.US	Altimeter Growth Corp	20210728	2.35	2.55	2.35	2.52	14600	2.52	up	down	incorrect
AGEN.US	Agenus Inc	20210728	5.03	5.29	4.96	5.26	1703000	5.26	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20210728	1.91	1.98	1.88	1.97	65200	1.97	up	up	correct
AGFY.US	Agrify Corporation	20210728	19.53	22.3	17.6	18.67	2078600	18.67	down	down	correct
AGGR.US	Agile Growth Corp	20210728	9.63	9.63	9.61	9.63	29700	9.63
AGGRU.US	Agile Growth Corp	20210728	10	10	10	10	0	10
AGIL.US	AgileThought Inc	20210728	10.03	10.03	10	10	117582	10	down	down	correct
AGILW.US	AgileThought Inc	20210728	1.17	1.25	1.17	1.25	17688	1.25	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20210728	48.6	51.04	48.51	50	926700	50	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20210728	6.64	6.86	6.565	6.66	89800	6.66	up	up	correct
AGMH.US	AGM Group Holdings Inc	20210728	8.95	9.35	8.8	8.91	71500	8.91	down	down	correct
AGNC.US	AGNC Investment Corp	20210728	16.2	16.2627	15.91	16.13	7285484	15.4206	down	down	correct
AGNCM.US	AGNC Investment Corp	20210728	25.85	25.918	25.71	25.835	12400	24.9825	down	down	correct
AGNCN.US	AGNC Investment Corp	20210728	25.98	26.03	25.875	26	8684	25.1366	up	up	correct
AGNCO.US	AGNC Investment Corp	20210728	25.69	25.69	25.579	25.61	7800	24.8114	down	down	correct
AGNCP.US	AGNC Investment Corp.	20210728	25.22	25.22	25.12	25.18	30039	24.8018	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20210728	2.9	3.12	2.87	3.07	462227	3.07	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20210728	0.905	0.905	0.81	0.8202	7426	0.8202	down	down	correct
AGRX.US	Agile Therapeutics Inc	20210728	1.11	1.22	1.11	1.21	676100	1.21	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20210728	3.705	3.8	3.695	3.77	319400	3.77	up	down	incorrect
AGYS.US	Agilysys Inc	20210728	56.47	57.01	54	56.73	67200	56.73	up	up	correct
AHCO.US	AdaptHealth Corp	20210728	22.01	22.38	21.45	22.09	1508300	22.09	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20210728	5.86	5.99	5.56	5.62	924900	5.62	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20210728	4.7	5.39	4.7	5.14	185500	5.14	up	up	correct
AIHS.US	Senmiao Technology Limited	20210728	0.678	0.712	0.651	0.69	987400	0.69	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20210728	0.85	0.9	0.85	0.88	728800	0.88	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20210728	60.07	61.845	59.06	60.87	241717	60.6868	up	up	correct
AINV.US	Apollo Investment Corporation	20210728	13.82	13.88	13.66	13.81	171736	13.0618	down	down	correct
AIRG.US	Airgain Inc	20210728	17.403	17.94	17.403	17.86	26200	17.86	up	up	correct
AIRT.US	Air T Inc	20210728	29.1	30.48	29.1	29.74	9300	29.74	up	up	correct
AIRTP.US	Air T Inc	20210728	25.3	25.3	25.264	25.3	2500	24.3087
AKAM.US	Akamai Technologies Inc	20210728	119.85	120.63	118.73	119.14	678000	119.14	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20210728	2.54	2.64	2.51	2.64	2948300	2.64	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20210728	9.71	9.71	9.71	9.71	0	9.71
AKICU.US	Sports Ventures Acquisition Corp	20210728	9.91	9.91	9.91	9.91	0	9.91
AKICW.US	Sports Ventures Acquisition Corp	20210728	0.8501	0.87	0.8501	0.86	6183	0.86	up	up	correct
AKRO.US	Akero Therapeutics Inc	20210728	21.62	22.28	21.51	22.1	94600	22.1	up	up	correct
AKTS.US	Akoustis Technologies Inc	20210728	9.04	9.56	9.04	9.47	231500	9.47	up	up	correct
AKTX.US	Akari Therapeutics Plc	20210728	1.623	1.64	1.58	1.63	81900	1.63	up	up	correct
AKU.US	Akumin Inc	20210728	3.14	3.15	3.08	3.15	5800	3.15	up	up	correct
AKUS.US	Akouos Inc	20210728	11.1	11.82	11.086	11.49	79800	11.49	up	up	correct
AKYA.US	Akoya Biosciences Inc	20210728	17.2	17.8	16.85	17.35	59200	17.35	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20210728	11.17	11.17	11.16	11.16	5600	11.16	down	up	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20210728	0.505	0.51	0.505	0.51	8046	0.51	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20210728	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20210728	0.3	0.339	0.3	0.301	45174	0.301	up	up	correct
ALBO.US	Albireo Pharma Inc	20210728	28.35	29.47	28.35	29.38	195000	29.38	up	up	correct
ALCO.US	Alico Inc	20210728	37.23	37.355	36.73	37.23	26736	36.2143
ALDX.US	Aldeyra Therapeutics Inc	20210728	8.81	9.3	8.71	9.19	377900	9.19	up	up	correct
ALEC.US	Alector Inc	20210728	29.95	31.05	29.505	30.5	872100	30.5	up	up	correct
ALF.US	Alfi Inc	20210728	10.32	10.75	9.81	10.1	1046300	10.1	down	up	incorrect
ALFIW.US	Alfi Inc	20210728	6.13	6.33	5.65	5.8	3752	5.8	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20210728	24.98	25.49	24.79	25.28	800100	25.28	up	up	correct
ALGN.US	Align Technology Inc	20210728	624.14	630	616.58	621.87	547900	621.87	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20210728	15.4	16.25	14.56	15.54	397400	15.54	up	up	correct
ALGT.US	Allegiant Travel Company	20210728	195.11	196.95	188	191.91	159000	191.91	down	down	correct
ALHC.US	Alignment Healthcare Inc	20210728	19.75	21.07	19.71	20.97	317500	20.97	up	up	correct
ALIM.US	Alimera Sciences Inc	20210728	8.612	8.97	8.606	8.62	8400	8.62	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20210728	1.28	1.32	1.28	1.3	19700	1.3	up	up	correct
ALKS.US	Alkermes plc	20210728	24.45	25.91	24.14	25.77	1621300	25.77	up	up	correct
ALKT.US	Alkami Technology Inc	20210728	30.19	31.02	29.85	30.84	117400	30.84	up	up	correct
ALLK.US	Allakos Inc	20210728	80.95	82.48	80.16	81.83	159000	81.83	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20210728	21.81	22.7	21.71	22.57	387800	22.57	up	up	correct
ALLT.US	Allot Ltd	20210728	17.37	18.25	17.37	18.11	85100	18.11	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20210728	0.89	1.04	0.876	1	19383700	1	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20210728	176.72	182.44	174.55	182.1	354300	182.1	up	up	correct
ALOT.US	AstroNova Inc	20210728	14.68	15.3	14.68	15.19	4800	15.19	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20210728	9.94	10	9.92	10	186998	10	up	down	incorrect
ALPN.US	Alpine Immune Sciences Inc	20210728	9.04	9.31	8.92	9.29	37200	9.29	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20210728	2.55	2.62	2.54	2.62	210700	2.62	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20210728	80.85	83.02	80.2	82.47	137400	82.47	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20210728	1.02	1.04	1.01	1.03	310300	1.03	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20210728	28.3	28.8685	27.69	28.43	18315	28.1082	up	down	incorrect
ALT.US	Altimmune Inc	20210728	9.2	9.53	9.05	9.4	694300	9.4	up	up	correct
ALTM.US	Altus Midstream Company	20210728	63.12	64.01	61.76	63.68	28078	60.8744	up	up	correct
ALTO.US	Alto Ingredients Inc	20210728	5.19	5.49	5.13	5.37	1673100	5.37	up	up	correct
ALTR.US	Altair Engineering Inc	20210728	67.69	69.1	67.41	69	137200	69	up	up	correct
ALTU.US	Altitude Acquisition Corp	20210728	9.77	9.807	9.77	9.78	41900	9.78	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20210728	10.112	10.112	10.112	10.112	100	10.112
ALTUW.US	Altitude Acquisition Corp	20210728	0.8	0.809	0.751	0.79	35600	0.79	down	up	incorrect
ALVR.US	AlloVir Inc	20210728	18.89	19.68	18.54	19.51	151700	19.51	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20210728	55.83	58.27	55.83	58.22	254600	58.22	up	up	correct
ALYA.US	Alithya Group Inc	20210728	3.2	3.27	3.1	3.14	62000	3.14	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20210728	4.42	6.74	4.33	5.22	10970100	5.22	up	up	correct
AMAL.US	Amalgamated Financial Corp	20210728	15.42	15.69	15.22	15.56	17641	15.4122	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20210728	9.876	9.876	9.876	9.876	100	9.876
AMAOU.US	American Acquisition Opportunity Inc	20210728	10.09	10.09	10.09	10.09	0	10.09
AMAOW.US	American Acquisition Opportunity Inc	20210728	0.7	0.705	0.68	0.68	36464	0.68	down	up	incorrect
AMAT.US	Applied Materials Inc	20210728	135.625	137.88	135	137.21	5041918	136.7387	up	down	incorrect
AMBA.US	Ambarella Inc	20210728	92.17	96.38	91.9	96.22	330000	96.22	up	up	correct
AMCX.US	AMC Networks Inc	20210728	53.2	54.28	51.73	52.6	313500	52.6	down	down	correct
AMD.US	Advanced Micro Devices Inc	20210728	93.44	98.71	89.65	97.93	140561028	97.93	up	up	correct
AMED.US	Amedisys Inc	20210728	253.55	257.22	252.97	253.61	150300	253.61	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20210728	97.01	101.91	95.01	98.4	343547	98.4	up	up	correct
AMGN.US	Amgen Inc	20210728	244.55	247.695	243.515	244.25	1649082	240.3603	down	down	correct
AMKR.US	Amkor Technology Inc	20210728	23.38	24.77	22.91	24.49	2185333	24.4016	up	down	incorrect
AMNB.US	American National Bankshares Inc	20210728	32.49	32.49	31.45	31.5	19660	31.0161	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20210728	32.87	34	32.63	33.35	18689	33.304	up	up	correct
AMPG.US	AmpliTech Group Inc	20210728	3.99	4.4	3.88	4.26	612400	4.26	up	up	correct
AMPGW.US	AmpliTech Group Inc	20210728	1.94	1.98	1.89	1.89	2400	1.89	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20210728	20.8	20.97	20.23	20.9	197500	20.9	up	up	correct
AMRK.US	A	20210728	49.09	49.5899	47.86	49.14	39090	49.14	up	up	correct
AMRN.US	Amarin Corporation plc	20210728	4.02	4.32	4.01	4.28	3816200	4.28	up	up	correct
AMRS.US	Amyris Inc	20210728	14.5	15.37	14.47	15.07	2128900	15.07	up	up	correct
AMSC.US	American Superconductor Corporation	20210728	13.81	14.82	13.76	14.5	215500	14.5	up	up	correct
AMSF.US	AMERISAFE Inc	20210728	56.63	57.57	56.5	56.74	71823	52.6197	up	up	correct
AMST.US	Amesite Inc	20210728	2.1	2.19	2.04	2.13	244800	2.13	up	down	incorrect
AMSWA.US	American Software Inc	20210728	21.01	22.01	20.91	21.9	133780	21.7111	up	up	correct
AMTB.US	Amerant Bancorp Inc	20210728	22.27	22.59	22	22.31	39881	22.2718	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20210728	18.98	19	18.71	19	34000	19	up	down	incorrect
AMTI.US	Applied Molecular Transport Inc	20210728	32.45	33.51	28.87	29.36	891700	29.36	down	down	correct
AMTX.US	Aemetis Inc	20210728	9.36	9.59	8.85	9.15	1402400	9.15	down	down	correct
AMWD.US	American Woodmark Corporation	20210728	74.29	77.21	73.16	74.4	80900	74.4	up	up	correct
AMYT.US	Amryt Pharma plc	20210728	10.77	11.06	10.64	10.8	81700	10.8	up	up	correct
AMZN.US	Amazon.com Inc	20210728	3633.78	3658.4199	3601	3630.3201	2999400	3630.3201	down	down	correct
ANAB.US	AnaptysBio Inc	20210728	23.985	24.39	23.97	24.15	139400	24.15	up	down	incorrect
ANAT.US	American National Group Inc	20210728	156.92	157.55	154.6	157	40568	155.6609	up	down	incorrect
ANDE.US	The Andersons Inc	20210728	26.18	26.655	25.85	26.35	88174	26.2029	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20210728	7.125	7.125	7.125	7.125	300	7.125
ANGI.US	Angi Inc	20210728	12.14	12.42	11.99	12.03	786200	12.03	down	down	correct
ANGN.US	Angion Biomedica Corp	20210728	10.87	11.29	10.57	10.84	22423	10.84	down	down	correct
ANGO.US	AngioDynamics Inc	20210728	26.58	26.95	26.09	26.43	188700	26.43	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20210728	41.24	41.98	40.59	41.71	48800	41.71	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20210728	32.8	34.04	32.425	33.36	33943	33.36	up	up	correct
ANIX.US	Anixa Biosciences Inc	20210728	4.5	4.89	4.5	4.81	575600	4.81	up	up	correct
ANNX.US	Annexon Inc	20210728	20.44	22.05	20.33	21.85	118500	21.85	up	up	correct
ANPC.US	AnPac Bio	20210728	3.78	3.83	3.716	3.77	36700	3.77	down	down	correct
ANSS.US	ANSYS Inc	20210728	361.83	364.41	360.82	362.63	221300	362.63	up	up	correct
ANTE.US	AirNet Technology Inc	20210728	2.48	2.53	2.27	2.37	250800	2.37	down	down	correct
ANY.US	Sphere 3D Corp	20210728	2.96	3.14	2.93	3.02	3828100	3.02	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20210728	9.65	9.65	9.65	9.65	3100	9.65
ANZUU.US	Anzu Special Acquisition Corp I	20210728	9.921	9.99	9.921	9.975	2900	9.975	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20210728	0.89	0.95	0.89	0.95	6903	0.95	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20210728	24.6	25.62	24.42	25.26	122800	25.26	up	up	correct
AOUT.US	American Outdoor Brands Inc	20210728	27.36	27.92	27.05	27.6	122200	27.6	up	up	correct
APA.US	APA Corporation	20210728	18.75	19.27	18.4581	19.04	4937137	18.9966	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20210728	9.96	9.98	9.93	9.98	178300	9.98	up	up	correct
APDN.US	Applied DNA Sciences Inc	20210728	5.25	5.62	5.11	5.27	353100	5.27	up	up	correct
APEI.US	American Public Education Inc	20210728	28.69	29	28.29	28.74	280400	28.74	up	up	correct
APEN.US	Apollo Endosurgery Inc	20210728	7.75	7.98	7.58	7.87	13400	7.87	up	up	correct
API.US	Agora Inc	20210728	29.2	32.432	28.94	31.82	3298700	31.82	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20210728	65.68	68.65	65.63	67.7	759200	67.7	up	up	correct
APLT.US	Applied Therapeutics Inc	20210728	17.78	17.85	16.98	17.7	48600	17.7	down	down	correct
APM.US	Aptorum Group Limited	20210728	2.581	2.68	2.52	2.64	82400	2.64	up	up	correct
APOG.US	Apogee Enterprises Inc	20210728	39.05	39.18	38.09	38.78	114375	38.5887	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20210728	3.89	4.13	3.89	4.11	126824	16.44	up	down	incorrect
APP.US	AppLovin Corporation	20210728	62.51	65.3	62.18	65.21	581300	65.21	up	down	incorrect
APPF.US	AppFolio Inc	20210728	135.43	139.81	135.315	139.45	41400	139.45	up	up	correct
APPH.US	AppHarvest Inc	20210728	12.6	12.74	12.18	12.34	974000	12.34	down	down	correct
APPHW.US	AppHarvest Inc	20210728	4.3	4.3	3.95	4.15	38244	4.15	down	up	incorrect
APPN.US	Appian Corporation	20210728	115.3	121.91	115.3	119.95	431300	119.95	up	up	correct
APPS.US	Digital Turbine Inc	20210728	61.08	63.35	60.5	63.14	1538700	63.14	up	up	correct
APR.US	Apria Inc	20210728	28.39	29.67	28.27	29.65	219890	29.65	up	up	correct
APRE.US	Aprea Therapeutics Inc	20210728	4.32	4.55	4.25	4.51	618200	4.51	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20210728	9.86	9.9	9.85	9.88	2751364	9.88	up	up	correct
APTO.US	Aptose Biosciences Inc	20210728	2.61	2.76	2.59	2.7	583400	2.7	up	up	correct
APTX.US	Aptinyx Inc	20210728	2.5	2.6	2.5	2.57	113000	2.57	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20210728	18.6	19.45	18	19.39	26800	19.39	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20210728	3.26	3.42	3.24	3.27	56600	3.27	up	up	correct
APYX.US	Apyx Medical Corporation	20210728	9.27	9.455	9.08	9.26	27700	9.26	down	down	correct
AQB.US	AquaBounty Technologies Inc	20210728	4.93	5.17	4.901	5.11	820400	5.11	up	up	correct
AQMS.US	Aqua Metals Inc	20210728	2.22	2.34	2.21	2.3	993100	2.3	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20210728	3.37	3.55	3.36	3.51	206300	3.51	up	up	correct
ARAV.US	Aravive Inc	20210728	4.2	4.34	4.1	4.34	95600	4.34	up	up	correct
ARAY.US	Accuray Incorporated	20210728	4.09	4.18	4.07	4.15	259800	4.15	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20210728	9.98	10	9.98	10	22000	10	up	up	correct
ARBG.US	Aequi Acquisition Corp	20210728	9.78	9.78	9.78	9.78	0	9.78
ARBGU.US	Aequi Acquisition Corp	20210728	10.01	10.01	10.01	10.01	0	10.01
ARBGW.US	Aequi Acquisition Corp	20210728	0.92	0.92	0.9178	0.9178	800	0.9178	down	down	correct
ARCB.US	ArcBest Corporation	20210728	58.05	58.29	55.85	56.14	230810	56.0323	down	up	incorrect
ARCC.US	Ares Capital Corporation	20210728	20.16	20.46	20.13	20.38	2498150	19.5729	up	up	correct
ARCE.US	Arco Platform Limited	20210728	27.62	29.85	27.46	29.67	227200	29.67	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20210728	31.03	33.18	31.03	33.06	221400	33.06	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20210728	5.18	5.25	4.77	5.04	267100	5.04	down	down	correct
ARDX.US	Ardelyx Inc	20210728	1.63	1.75	1.59	1.73	20965500	1.73	up	up	correct
AREC.US	American Resources Corporation	20210728	2.16	2.26	2.08	2.2	1234100	2.2	up	up	correct
ARGO.US	PA	20210728	27.54	27.54	27.3	27.35	13484	27.35	down	down	correct
ARGX.US	argenx SE	20210728	292.72	309.62	291.96	307.5	108900	307.5	up	up	correct
ARKO.US	Arko Corp	20210728	8.22	8.44	8.15	8.26	123900	8.26	up	down	incorrect
ARKOW.US	Arko Corp	20210728	1.32	1.33	1.32	1.33	709	1.33	up	up	correct
ARKR.US	Ark Restaurants Corp	20210728	15.83	15.89	15.71	15.78	5500	15.78	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20210728	7.74	7.925	7.63	7.86	815040	7.6272	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20210728	61.13	64.75	61.13	63.82	597800	63.82	up	up	correct
AROW.US	Arrow Financial Corporation	20210728	36.08	36.09	35.74	36.06	13025	35.5479	down	down	correct
ARQQ.US	Arqit Quantum Inc	20210728	9.94	9.94	9.87	9.905	73892	9.905	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20210728	1.4	1.4	1.4	1.4	67864	1.4
ARQT.US	Arcutis Biotherapeutics Inc	20210728	23.59	24.59	23.28	24.12	100600	24.12	up	down	incorrect
ARRW.US	Arrowroot Acquisition Corp	20210728	9.65	9.65	9.65	9.65	0	9.65
ARRWU.US	Arrowroot Acquisition Corp	20210728	10.06	10.07	10.06	10.07	14600	10.07	up	up	correct
ARRWW.US	Arrowroot Acquisition Corp	20210728	0.88	0.88	0.8405	0.85	7250	0.85	down	up	incorrect
ARRY.US	Array Technologies Inc	20210728	13.3	13.74	13.14	13.65	2082000	13.65	up	down	incorrect
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20210728	9.65	9.65	9.65	9.65	0	9.65
ARTAU.US	Artisan Acquisition Corp	20210728	10.15	10.15	9.99	10	4000	10	down	down	correct
ARTL.US	Artelo Biosciences Inc	20210728	1	1.15	1	1.05	3079900	1.05	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20210728	0.3102	0.33	0.31	0.31	3272	0.31	down	down	correct
ARTNA.US	Artesian Resources Corporation	20210728	38.75	38.95	38.42	38.84	10038	38.3348	up	up	correct
ARTW.US	Art's	20210728	3.52	3.65	3.52	3.61	28700	3.61	up	up	correct
ARVL.US	Arrival	20210728	13.15	13.61	13.15	13.48	1333800	13.48	up	down	incorrect
ARVN.US	Arvinas Inc	20210728	95.3	105.61	94.54	103.85	969300	103.85	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20210728	66.31	68.59	65.38	68.37	671400	68.37	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20210728	10.16	10.185	10.16	10.18	3300	10.18	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20210728	10	10	9.998	10	36500	10
ASAX.US	Astrea Acquisition Corp	20210728	9.72	9.72	9.72	9.72	0	9.72
ASAXU.US	Astrea Acquisition Corp	20210728	10.02	10.02	10.02	10.02	100	10.02
ASAXW.US	Astrea Acquisition Corp	20210728	0.701	0.749	0.701	0.749	1000	0.749	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20210728	23.04	23.04	23.04	23.04	0	21.1311
ASLE.US	AerSale Corporation	20210728	11.39	12	11.38	11.73	15500	11.73	up	up	correct
ASLEW.US	AerSale Corporation	20210728	2.78	2.81	2.75	2.76	23215	2.76	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20210728	2.72	2.94	2.71	2.91	320200	2.91	up	up	correct
ASMB.US	Assembly Biosciences Inc	20210728	3.41	3.56	3.41	3.54	364132	3.54	up	up	correct
ASML.US	ASML Holding N.V	20210728	750	761.04	745.4	759.86	716831	757.8985	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20210728	35.96	37.12	35.66	36.31	1362082	36.31	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20210728	9.64	9.64	9.64	9.64	0	9.64
ASPCU.US	Alpha Capital Acquisition Company	20210728	10.04	10.04	10.04	10.04	0	10.04
ASPS.US	Altisource Portfolio Solutions S.A	20210728	8.34	8.6	8.25	8.35	69000	8.35	up	up	correct
ASPU.US	Aspen Group Inc	20210728	6.57	6.72	6.48	6.6	51800	6.6	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20210728	1.18	1.23	1.18	1.19	435000	1.19	up	up	correct
ASRV.US	AmeriServ Financial Inc	20210728	3.71	3.8	3.7	3.73	24617	3.6826	up	up	correct
ASTC.US	Astrotech Corporation	20210728	1.05	1.12	1.05	1.11	1403300	1.11	up	down	incorrect
ASTE.US	Astec Industries Inc	20210728	59.8	60.97	58.43	60.23	73935	60.0216	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20210728	10.01	10.05	9.97	10.02	353000	10.02	up	up	correct
ASTR.US	Astra Space Inc	20210728	8.829	8.921	8.54	8.61	1829500	8.61	down	down	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20210728	2.91	3.1	2.91	3.04	37418	3.04	up	up	correct
ASTS.US	AST SpaceMobile Inc	20210728	11.04	11.26	10.635	10.87	1316200	10.87	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20210728	4.5652	4.5652	4.19	4.27	21990	4.27	down	down	correct
ASUR.US	Asure Software Inc	20210728	9.11	9.245	8.95	9.04	76883	9.04	down	down	correct
ASYS.US	Amtech Systems Inc	20210728	9.08	9.95	9.08	9.84	85800	9.84	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20210728	16.3	16.63	15.92	16.23	273000	16.23	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20210728	6.8	7.01	6.795	6.93	239420	6.6184	up	up	correct
ATCOL.US	Atlas Corp	20210728	26.6	26.6	26.6	26.6	0	26.1604
ATCX.US	Atlas Technical Consultants Inc	20210728	9.08	9.42	8.865	9.34	21700	9.34	up	up	correct
ATEC.US	Alphatec Holdings Inc	20210728	14.59	14.81	14.31	14.61	281900	14.61	up	up	correct
ATER.US	Aterian Inc	20210728	9.72	10.44	9.48	9.75	744500	9.75	up	up	correct
ATEX.US	Anterix Inc	20210728	58.28	59.18	57.105	57.73	85300	57.73	down	down	correct
ATHA.US	Athira Pharma Inc	20210728	9.972	10.34	9.801	10.3	286400	10.3	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20210728	1.3	1.33	1.27	1.3	790700	1.3
ATHX.US	Athersys Inc	20210728	1.56	1.57	1.5	1.56	1100300	1.56
ATIF.US	ATIF Holdings Limited	20210728	0.76	0.77	0.752	0.77	107700	0.77	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20210728	42.98	44.67	42.4	44.12	28500	44.12	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20210728	24.55	24.74	24.52	24.72	28900	23.7759	up	up	correct
ATLO.US	Ames National Corporation	20210728	23.64	24.04	23.57	23.97	20592	23.4609	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20210728	0.129	0.129	0.103	0.105	13600	0.105	down	down	correct
ATNF.US	180 Life Sciences Corp	20210728	7.36	8.4	6.9	6.96	1343700	6.96	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20210728	1.62	1.65	1.5	1.52	33785	1.52	down	down	correct
ATNI.US	ATN International Inc	20210728	43.89	43.92	43.17	43.4	21840	43.0595	down	down	correct
ATNX.US	Athenex Inc	20210728	3.69	3.9	3.67	3.88	979000	3.88	up	up	correct
ATOM.US	Atomera Incorporated	20210728	17.63	18.79	17.48	18.35	179100	18.35	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20210728	3.89	4.11	3.84	3.95	7564200	3.95	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20210728	12.68	13.26	12.68	13.19	654000	13.19	up	up	correct
ATRC.US	AtriCure Inc	20210728	80.21	83.14	80.21	82.22	211800	82.22	up	up	correct
ATRI.US	Atrion Corporation	20210728	613.96	625.2	613.96	625.2	4505	621.8842	up	up	correct
ATRO.US	Astronics Corporation	20210728	17.6	17.9	17.18	17.5	174700	17.5	down	down	correct
ATRS.US	Antares Pharma Inc	20210728	4.4	4.51	4.38	4.47	643200	4.47	up	up	correct
ATSG.US	Air Transport Services Group Inc	20210728	23.13	23.48	22.83	23.28	296600	23.28	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20210728	9.7	9.7	9.7	9.7	0	9.7
ATSPU.US	Archimedes Tech SPAC Partners Co	20210728	9.978	9.978	9.978	9.978	100	9.978
ATSPW.US	Archimedes Tech SPAC Partners Co	20210728	0.8299	0.8299	0.777	0.79	5360	0.79	down	down	correct
ATVC.US	Tribe Capital Growth Corp I	20210728	9.745	9.745	9.745	9.745	0	9.745
ATVCU.US	Tribe Capital Growth Corp I	20210728	9.958	9.958	9.958	9.958	100	9.958
ATVI.US	Activision Blizzard Inc	20210728	84.89	87.3	84.72	84.82	13160400	84.82	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20210728	1.934	1.934	1.81	1.89	68900	1.89	down	down	correct
ATXS.US	Astria Therapeutics Inc	20210728	9.96	10.32	9.9	10.32	42317	10.32	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20210728	8	8.475	8	8.41	101400	8.41	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20210728	35.74	36.15	35.14	35.77	403719	35.2375	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20210728	28.5	28.55	28.2	28.46	10200	27.5973	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20210728	34.8	34.81	34.1	34.18	1485	33.6669	down	down	correct
AUDC.US	AudioCodes Ltd	20210728	31.28	32.18	31.22	32.05	185285	31.8772	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20210728	4.5	4.5	4.5	4.5	0	4.5
AUID.US	Ipsidy Inc. Common Stock	20210728	10	10.05	9.9	9.9	7581	9.9	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20210728	11.47	14.5	11.36	14.24	15509100	14.24	up	up	correct
AUR.US	Aurora Innovation Inc	20210728	9.93	9.94	9.88	9.91	229100	9.91	down	down	correct
AURC.US	Aurora Acquisition Corp	20210728	9.931	9.933	9.911	9.92	117300	9.92	down	down	correct
AURCU.US	Aurora Acquisition Corp	20210728	10.44	10.44	10.44	10.44	0	10.44
AUTL.US	Autolus Therapeutics plc	20210728	5.3	5.547	5.3	5.48	473200	5.48	up	up	correct
AUTO.US	AutoWeb Inc	20210728	2.95	3.05	2.91	3.01	130000	3.01	up	up	correct
AUUD.US	Auddia Inc	20210728	3.03	3.54	2.97	3.47	553700	3.47	up	up	correct
AUUDW.US	Auddia Inc	20210728	0.835	0.9123	0.835	0.8951	7050	0.8951	up	down	incorrect
AUVI.US	Applied UV Inc	20210728	8.31	8.69	8.28	8.44	42500	8.44	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20210728	24.65	24.7	24.55	24.7	12500	23.6579	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20210728	10.16	10.23	9.82	10	852800	10	down	down	correct
AVAV.US	AeroVironment Inc	20210728	97.33	99.89	97.06	99.14	150300	99.14	up	up	correct
AVCO.US	Avalon GloboCare Corp	20210728	0.85	0.95	0.803	0.93	198900	0.93	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20210728	4.62	4.893	4.6	4.63	29100	4.63	up	up	correct
AVCTW.US	AVCTW	20210728	0.25	0.3	0.2496	0.2995	53398	0.2995	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20210728	7.93	8.08	7.65	7.81	313600	7.81	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20210728	5.1	5.34	5.09	5.28	157200	5.28	up	up	correct
AVGO.US	Broadcom Inc	20210728	476.7	479.08	474.32	477.65	836185	471.1609	up	up	correct
AVGOP.US	Broadcom Inc	20210728	1521.25	1521.25	1521.25	1521.25	500	1486.5652
AVGR.US	Avinger Inc	20210728	0.94	0.979	0.935	0.95	925400	0.95	up	up	correct
AVID.US	Avid Technology Inc	20210728	35	36.77	35	36.46	504700	36.46	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20210728	26.19	26.26	24.6	25.03	1323195	25.03	down	down	correct
AVNW.US	Aviat Networks Inc	20210728	32.08	35.73	32	35.16	497200	35.16	up	up	correct
AVO.US	Mission Produce Inc	20210728	19.42	19.6	19.19	19.42	120937	19.42
AVPT.US	Avepoint Inc	20210728	10.71	10.84	10.24	10.33	1048100	10.33	down	down	correct
AVPTW.US	AVPTW	20210728	2.85	2.85	2.59	2.655	91292	2.655	down	down	correct
AVRO.US	AVROBIO Inc	20210728	7.32	7.62	7.2	7.57	272100	7.57	up	down	incorrect
AVT.US	Avnet Inc	20210728	40.25	40.72	39.915	40.42	521133	39.916	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20210728	12.9	13.25	11.72	13.25	57300	13.25	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20210728	2.72	2.845	2.68	2.75	386000	2.75	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20210728	20.91	21.83	20.7	21.36	1375400	21.36	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20210728	4.7	4.89	4.7	4.74	342900	4.74	up	down	incorrect
AWRE.US	Aware Inc	20210728	3.83	3.83	3.63	3.67	59600	3.67	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20210728	2.23	2.33	2.23	2.31	59400	2.31	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20210728	6.84	7.11	6.72	7.06	60000	7.06	up	up	correct
AXGN.US	AxoGen Inc	20210728	19.81	20.2	19.48	20.06	79900	20.06	up	up	correct
AXLA.US	Axcella Health Inc	20210728	3.39	3.63	3.36	3.63	58700	3.63	up	up	correct
AXNX.US	Axonics Inc	20210728	64.53	67.5	63.35	66.84	445600	66.84	up	up	correct
AXON.US	Axon Enterprise Inc	20210728	180.54	186.86	179.27	186.09	263600	186.09	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20210728	52.71	53.86	52.28	52.81	189600	52.81	up	down	incorrect
AXTI.US	AXT Inc	20210728	9.96	10.47	9.8	10.03	481900	10.03	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20210728	39.35	39.96	39.04	39.86	339281	38.9695	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20210728	10.9	11.89	10.9	11.7	9300	11.7	up	down	incorrect
AYRO.US	Ayro Inc	20210728	4.23	4.505	4.2	4.41	596315	4.41	up	up	correct
AYTU.US	Aytu Biopharma Inc	20210728	4.12	4.21	4.02	4.14	280900	4.14	up	down	incorrect
AZN.US	AstraZeneca PLC	20210728	57.03	57.43	56.81	56.81	10798858	56.3584	down	down	correct
AZPN.US	Aspen Technology Inc	20210728	144.92	146.02	144.81	145.29	292700	145.29	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20210728	0.55	0.5687	0.55	0.566	179659	5.66	up	down	incorrect
AZYO.US	Aziyo Biologics Inc	20210728	8.875	8.875	8.14	8.36	10600	8.36	down	down	correct
BAND.US	Bandwidth Inc	20210728	130.13	132.74	129.4	131.38	134800	131.38	up	up	correct
BANF.US	BancFirst Corporation	20210728	55.67	56.455	54.92	55.89	42596	55.274	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20210728	27.08	27.08	27.08	27.08	101	26.2241
BANR.US	Banner Corporation	20210728	52.5	53.36	51.6	52.82	107343	52.0397	up	up	correct
BANX.US	StoneCastle Financial Corp	20210728	21.11	21.81	21.11	21.81	2090	20.9813	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20210728	2.1	2.384	2.1	2.32	279900	2.32	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20210728	30.7	31.83	30.06	30.29	260900	30.29	down	down	correct
BATRA.US	The Liberty Braves Group	20210728	27.12	27.49	26.92	27.05	119000	27.05	down	down	correct
BATRK.US	The Liberty Braves Group	20210728	26.73	26.76	26.39	26.67	113800	26.67	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20210728	29.3	29.64	28.52	29.13	1092700	29.13	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20210728	8.61	8.746	8.57	8.65	85400	8.65	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20210728	2.5	2.58	2.45	2.55	56400	2.55	up	up	correct
BBI.US	Brickell Biotech Inc	20210728	0.68	0.7	0.66	0.69	1954100	0.69	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20210728	3.25	3.41	3.17	3.32	4775600	3.32	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20210728	54.06	56.135	53.38	55.37	753400	55.37	up	up	correct
BBQ.US	BBQ Holdings Inc	20210728	13.95	14.5	13.76	14.26	29800	14.26	up	up	correct
BBSI.US	Barrett Business Services Inc	20210728	71.82	72.92	71.13	72.86	14861	72.2836	up	up	correct
BCAB.US	BioAtla Inc	20210728	39.18	40.655	39.18	40.36	89100	40.36	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20210728	9.81	9.86	9.81	9.84	2400	9.84	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20210728	1.2	1.2	1.15	1.19	5600	1.19	down	down	correct
BCBP.US	BCB Bancorp Inc	20210728	14.5	14.98	14.15	14.66	76451	14.3546	up	up	correct
BCDA.US	BioCardia Inc	20210728	3.3	3.47	3.3	3.45	29700	3.45	up	up	correct
BCEL.US	Atreca Inc	20210728	7.69	8.41	7.61	8.21	813500	8.21	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20210728	3.37	3.6	3.33	3.57	213601	3.57	up	up	correct
BCML.US	BayCom Corp	20210728	18.5	18.99	18.46	18.51	16200	18.51	up	up	correct
BCOR.US	Blucora Inc	20210728	16.61	16.94	16.55	16.76	145400	16.76	up	down	incorrect
BCOV.US	Brightcove Inc	20210728	12.81	13.18	12.8	13.16	243100	13.16	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20210728	10.75	10.79	10.55	10.64	42500	10.64	down	down	correct
BCPC.US	Balchem Corporation	20210728	132.73	132.76	130.85	132.07	45029	131.5553	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20210728	16.99	17.18	16.67	16.82	2166800	16.82	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20210728	4.502	5.08	4.37	4.93	1006791	4.93	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20210728	1.58	1.77	1.57	1.65	32223	1.65	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20210728	34.33	34.53	32.32	32.69	46900	32.69	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20210728	10.31	10.31	10.31	10.31	0	10.31
BDREX.US	BDREX	20210728	6.39	6.39	6.39	6.39	0	3.8369
BDRWX.US	BDRWX	20210728	6.38	6.38	6.38	6.38	0	3.8074
BDSI.US	BioDelivery Sciences International Inc	20210728	3.72	3.79	3.68	3.78	418900	3.78	up	up	correct
BDSX.US	Biodesix Inc	20210728	9.13	9.441	8.85	8.94	97800	8.94	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20210728	9.05	9.49	9.05	9.37	231760	9.37	up	up	correct
BEAM.US	Beam Therapeutics Inc	20210728	84.49	89	84.48	88.61	442400	88.61	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20210728	53.21	53.61	51.79	52.89	167800	52.89	down	down	correct
BEEM.US	Beam Global	20210728	29.31	31.488	29.01	31.11	279600	31.11	up	up	correct
BEEMW.US	Beam Global	20210728	23.55	23.55	23.55	23.55	281	23.55
BELFA.US	Bel Fuse Inc	20210728	13.07	13.81	12.38	13.5467	4943	13.4854	up	up	correct
BELFB.US	Bel Fuse Inc	20210728	11.19	11.69	10.58	11.32	642393	11.255	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20210728	10.04	10.04	10.04	10.04	49100	10.04
BENER.US	Benessere Capital Acquisition Corp	20210728	0.39	0.39	0.38	0.38	13900	0.38	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20210728	10.81	10.81	10.81	10.81	0	10.81
BENEW.US	Benessere Capital Acquisition Corp	20210728	0.565	0.588	0.565	0.566	7100	0.566	up	up	correct
BFC.US	Bank First Corporation	20210728	69.14	69.825	68.51	68.63	7314	67.908	down	down	correct
BFI.US	BurgerFi International Inc	20210728	11.21	11.401	11.1	11.15	111300	11.15	down	down	correct
BFIIW.US	BurgerFi International LLC	20210728	2.21	2.275	2.2	2.24	27899	2.24	up	down	incorrect
BFIN.US	BankFinancial Corporation	20210728	11.76	11.76	11.45	11.47	92216	11.2675	down	down	correct
BFRA.US	Biofrontera AG	20210728	6.31	6.32	6.23	6.25	3200	6.25	down	down	correct
BFST.US	Business First Bancshares Inc	20210728	23.47	23.86	23.41	23.63	21319	23.4145	up	up	correct
BGCP.US	BGC Partners Inc	20210728	5.27	5.36	5.18	5.32	1625484	5.2984	up	up	correct
BGFDX.US	BGFDX	20210728	24.1	24.1	24.1	24.1	0	24.1
BGFLX.US	BGFLX	20210728	24.07	24.07	24.07	24.07	0	24.07
BGFTX.US	BGFTX	20210728	24.03	24.03	24.03	24.03	0	24.03
BGFV.US	Big 5 Sporting Goods Corporation	20210728	21.73	22.52	21.63	22.03	675631	21.0061	up	up	correct
BGFVX.US	BGFVX	20210728	25.09	25.09	25.09	25.09	0	25.09
BGNE.US	BeiGene Ltd	20210728	277.94	315	275	312.71	926400	312.71	up	up	correct
BGRY.US	Berkshire Grey Inc	20210728	9.51	9.74	8.5	8.52	314200	8.52	down	down	correct
BGRYW.US	Berkshire Grey Inc	20210728	1.44	1.51	1.25	1.28	68300	1.28	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20210728	0.697	0.734	0.69	0.724	322000	0.724	up	up	correct
BHF.US	Brighthouse Financial Inc	20210728	42.5	43.3	41.47	42.79	284400	42.79	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20210728	27.51	27.55	27.49	27.5	6125	26.7114	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20210728	26.58	26.58	26.27	26.35	36830	25.6869	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20210728	28.41	28.45	28.14	28.3	20958	27.4609	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20210728	27.52	27.55	27.28	27.42	10740	26.6048	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20210728	9.847	9.85	9.84	9.85	3900	9.85	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20210728	10.409	10.409	10.409	10.409	0	10.409
BHSEW.US	Bull Horn Holdings Corp	20210728	0.459	0.489	0.4589	0.46	3994	0.46	up	up	correct
BHTG.US	BioHiTech Global Inc	20210728	1.4	1.46	1.37	1.43	326600	1.43	up	up	correct
BIDU.US	Baidu Inc	20210728	163.99	168.12	161.93	166.78	7411400	166.78	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20210728	68.9	70.87	68.34	70.24	891400	70.24	up	up	correct
BIIB.US	Biogen Inc	20210728	333.75	336.95	329.82	334.18	713600	334.18	up	up	correct
BILI.US	Bilibili Inc	20210728	86.97	95.95	86.65	92.56	10074400	92.56	up	up	correct
BIMI.US	BIMI International Medical Inc	20210728	1.09	1.18	1.05	1.16	73400	1.16	up	up	correct
BIOC.US	Biocept Inc	20210728	4.15	4.21	4.08	4.18	175900	4.18	up	up	correct
BIOL.US	BIOLASE Inc	20210728	0.56	0.59	0.56	0.59	1201400	0.59	up	up	correct
BIOTU.US	Biotech Acquisition Company	20210728	10.05	10.05	10.05	10.05	600	10.05
BIOTW.US	Biotech Acquisition Company	20210728	0.86	0.8987	0.86	0.8987	415	0.8987	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20210728	13.62	13.9	13.18	13.87	21000	13.87	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20210728	4.01	4.11	3.89	3.94	2673700	3.94	down	down	correct
BIVI.US	BioVie Inc	20210728	15.037	15.89	15.037	15.59	7800	15.59	up	up	correct
BJRI.US	BJ's Restaurants Inc	20210728	45.36	45.48	41.36	42.2	536000	42.2	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20210728	3.9	3.949	3.84	3.85	222113	3.6689	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20210728	3.685	3.69	3.5	3.579	121255	3.4931	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20210728	8.19	8.19	8.1207	8.1799	8649	7.8303	down	down	correct
BKNG.US	Booking Holdings Inc	20210728	2250	2264.6399	2213.23	2226.3301	302200	2226.3301	down	down	correct
BKR.US	Baker Hughes Company	20210728	20.74	21.205	20.43	21	8986982	20.6722	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20210728	20.4608	20.66	19.9001	20.66	5743	20.3181	up	up	correct
BKYI.US	BIO	20210728	3.22	3.36	3.2	3.23	144500	3.23	up	up	correct
BL.US	BlackLine Inc	20210728	113.97	115.85	113.91	114.98	199300	114.98	up	down	incorrect
BLBD.US	Blue Bird Corporation	20210728	24.95	25.69	24.56	25.66	177400	25.66	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20210728	2.735	2.735	2.735	2.735	0	2.735
BLCM.US	Bellicum Pharmaceuticals Inc	20210728	2.935	3.13	2.935	3.05	65800	3.05	up	down	incorrect
BLCT.US	BlueCity Holdings Limited	20210728	5.3	5.63	5.225	5.57	118400	5.57	up	up	correct
BLDE.US	Blade Air Mobility Inc	20210728	7.935	8.25	7.75	8.25	494900	8.25	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20210728	1.86	1.86	1.74	1.78	3468	1.78	down	down	correct
BLDP.US	Ballard Power Systems Inc	20210728	15.56	16.55	15.56	16.42	2595500	16.42	up	up	correct
BLFS.US	BioLife Solutions Inc	20210728	45.72	47.42	45.72	46.98	116200	46.98	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20210728	12.38	12.55	12.38	12.52	338700	12.52	up	up	correct
BLI.US	Berkeley Lights Inc	20210728	45.18	47.5	44.59	46.53	642900	46.53	up	up	correct
BLIN.US	Bridgeline Digital Inc	20210728	5.56	6.27	5.5	6.1	1314700	6.1	up	up	correct
BLKB.US	Blackbaud Inc	20210728	70.89	72.03	70.5	71.62	106600	71.62	up	up	correct
BLMN.US	Bloomin' Brands Inc	20210728	26.79	26.86	24.93	24.94	2385100	24.94	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20210728	9.9	9.902	9.875	9.9	26800	9.9
BLNK.US	Blink Charging Co	20210728	33.11	36.73	33.05	35.43	3329700	35.43	up	up	correct
BLNKW.US	BLNKW	20210728	30	31.84	30	31.02	1591	31.02	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20210728	4.34	4.56	4.32	4.49	69100	4.49	up	down	incorrect
BLRX.US	BioLineRx Ltd	20210728	3.25	3.34	3.22	3.28	596500	3.28	up	down	incorrect
BLSA.US	BCLS Acquisition Corp	20210728	10.31	10.31	10.25	10.25	2400	10.25	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20210728	9.68	9.68	9.68	9.68	500	9.68
BLTSU.US	Bright Lights Acquisition Corp	20210728	10.02	10.02	10.02	10.02	0	10.02
BLTSW.US	Bright Lights Acquisition Corp	20210728	0.88	0.88	0.8001	0.8001	2941	0.8001	down	down	correct
BLU.US	BELLUS Health Inc	20210728	2.72	2.79	2.68	2.73	160700	2.73	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20210728	10.07	10.07	10.07	10.07	0	10.0032
BLUE.US	bluebird bio Inc	20210728	26.217	26.8367	25.6033	25.9871	1263072	16.831	down	down	correct
BMBL.US	Bumble Inc	20210728	49.984	52.63	49.75	52.52	955900	52.52	up	up	correct
BMEA.US	Biomea Fusion Inc	20210728	13.09	14.169	12.51	13.22	90700	13.22	up	down	incorrect
BMRA.US	Biomerica Inc	20210728	3.53	3.64	3.5	3.58	94851	3.58	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20210728	33.08	33.69	32.79	33.5	66640	33.0536	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20210728	78.27	79.34	78.18	78.73	663700	78.73	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20210728	39.09	39.73	38.625	39.3	69314	38.7878	up	up	correct
BNFT.US	Benefitfocus Inc	20210728	13.16	13.37	13.01	13.27	122400	13.27	up	up	correct
BNGO.US	Bionano Genomics Inc	20210728	5.84	6.26	5.81	6.19	9196800	6.19	up	down	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20210728	2.9	3.125	2.9	3.06	13010	3.06	up	up	correct
BNR.US	Burning Rock Biotech Limited	20210728	20.06	22.29	20	21.87	660900	21.87	up	up	correct
BNSO.US	Bonso Electronics International Inc	20210728	6.63	7.03	6.63	6.8	6700	6.8	up	up	correct
BNTC.US	Benitec Biopharma Inc	20210728	3.69	3.96	3.54	3.67	194700	3.67	down	down	correct
BNTX.US	BioNTech SE	20210728	289	315.16	282.5	313.45	4880600	313.45	up	down	incorrect
BOCH.US	Bank of Commerce Holdings	20210728	13.14	13.63	13.14	13.48	109026	13.4192	up	down	incorrect
BOKF.US	BOK Financial Corporation	20210728	82.83	84.16	81.24	83.49	139338	82.6011	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20210728	11.72	12.51	11.58	12.11	92198	12.11	up	down	incorrect
BOMN.US	Boston Omaha Corporation	20210728	32.57	33.42	32.263	33	77500	33	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20210728	12.06	12.35	11.32	12.3	79800	12.3	up	up	correct
BOOM.US	DMC Global Inc	20210728	44.26	44.31	43.38	43.83	474500	43.83	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20210728	3.76	3.89	3.75	3.88	29300	3.88	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20210728	15.5	15.69	15.2501	15.69	1194	15.5448	up	up	correct
BOXL.US	Boxlight Corporation	20210728	1.945	1.99	1.905	1.98	1057300	1.98	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20210728	82.51	83.38	80.55	82.91	460600	82.91	up	up	correct
BPOP.US	Popular Inc	20210728	73.42	74.19	72.36	72.9	421045	72.036	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20210728	25.67	25.69	25.67	25.69	857	25.1918	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20210728	26.16	26.19	26.16	26.19	1200	26.19	up	up	correct
BPRN.US	The Bank of Princeton	20210728	29.46	29.62	29.33	29.57	28711	29.2192	up	up	correct
BPTH.US	Bio	20210728	6.33	6.53	6.31	6.52	35600	6.52	up	up	correct
BPTS.US	Biophytis SA	20210728	8.6	8.6	8.6	8.6	0	8.6
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20210728	24.9003	25.0289	24.7618	24.841	708300	24.1899	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20210728	24.95	24.968	24.81	24.86	5900	24.1321	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20210728	26	26	25.32	25.76	65500	24.9726	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20210728	25.79	25.8	25.6	25.68	7100	24.8879	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20210728	9.7	10	9.5	9.71	83081	9.71	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20210728	2.61	2.72	2.6	2.66	20700	2.66	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20210728	10.035	10.035	10.01	10.02	46100	10.02	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20210728	0.2351	0.2494	0.2351	0.24	8386	0.24	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20210728	0.6512	0.66	0.65	0.6517	32283	0.6517	up	up	correct
BRID.US	Bridgford Foods Corporation	20210728	13.16	13.16	13.16	13.16	400	13.16
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20210728	9.62	9.62	9.6	9.6	105500	9.6	down	down	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20210728	9.94	9.94	9.92	9.92	108600	9.92	down	up	incorrect
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20210728	1.03	1.03	1.03	1.03	31294	1.03
BRKL.US	Brookline Bancorp Inc	20210728	13.73	13.96	13.61	13.89	200921	13.678	up	up	correct
BRKR.US	Bruker Corporation	20210728	80.64	81.54	80.64	81.47	477135	81.3948	up	up	correct
BRKS.US	Brooks Automation Inc	20210728	87.39	90.22	87.17	89.57	327704	89.465	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20210728	0.4	0.4	0.4	0.4	147500	0.4
BRLIU.US	Brilliant Acquisition Corporation	20210728	10.705	10.705	10.705	10.705	0	10.705
BRLIW.US	Brilliant Acquisition Corporation	20210728	0.48	0.501	0.48	0.5	81992	0.5	up	up	correct
BROG.US	Brooge Energy Limited	20210728	8.26	8.7	8.26	8.4	800	8.4	up	up	correct
BROGW.US	Brooge Energy Limited	20210728	0.5	0.6	0.5	0.6	4601	0.6	up	up	correct
BRP.US	BRP Group Inc	20210728	26.35	26.99	26.01	26.32	148700	26.32	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20210728	9.78	9.8	9.67	9.68	2000	9.68	down	up	incorrect
BRPMU.US	B. Riley Principal 150 Merger Corp	20210728	10.125	10.125	10.06	10.06	1800	10.06	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20210728	1.24	1.2627	1.24	1.26	1826	1.26	up	up	correct
BRQS.US	Borqs Technologies Inc	20210728	0.742	0.767	0.73	0.765	3737500	0.765	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20210728	0.0048	0.0052	0.0046	0.0049	5288652	19.6	up	down	incorrect
BRY.US	Berry Corporation	20210728	5.38	5.535	5.26	5.48	291167	5.3889	up	up	correct
BSBK.US	Bogota Financial Corp	20210728	10.25	10.25	10.1	10.15	3900	10.15	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20210728	23.3	23.58	22.6	23.2	64950	22.8911	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20210728	5.99	5.99	5.99	5.99	0	5.99
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20210728	10	10	10	10	500	10
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20210728	1	1	0.75	0.75	1100	0.75	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20210728	10.22	10.22	10.15	10.15	14000	10.15	down	down	correct
BSGM.US	BioSig Technologies Inc	20210728	3.38	3.54	3.27	3.46	122800	3.46	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20210728	9.775	9.775	9.775	9.775	0	9.775
BSKYU.US	Big Sky Growth Partners Inc	20210728	10.05	10.05	10.03	10.03	10100	10.03	down	up	incorrect
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20210728	1.2	1.2	1.2	1.2	253	1.2
BSQR.US	BSQUARE Corporation	20210728	2.84	3.07	2.82	2.89	1400100	2.89	up	down	incorrect
BSRR.US	Sierra Bancorp	20210728	24.54	24.78	24.34	24.63	45537	24.1924	up	up	correct
BSVN.US	Bank7 Corp	20210728	19.22	19.98	19.22	19.55	11648	19.3456	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20210728	60.28	60.335	59.74	60.02	1481567	59.956	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20210728	25.56	26.846	25.28	26.74	319500	26.74	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20210728	9.87	9.87	9.86	9.86	58700	9.86	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20210728	10.29	10.29	10.29	10.29	0	10.29
BTAQW.US	Burgundy Technology Acquisition Corporation	20210728	0.93	0.935	0.88	0.8934	55639	0.8934	down	down	correct
BTB.US	Bit Brother Limited	20210728	0.815	0.85	0.775	0.83	3115300	0.83	up	up	correct
BTBT.US	Bit Digital Inc	20210728	7.5	9.46	6.95	8	137739300	8	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20210728	0.63	0.64	0.6	0.62	19065	6.2	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20210728	3.58	3.7	3.44	3.53	22900	3.53	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20210728	10.15	10.26	10.045	10.25	647200	10.25	up	up	correct
BTRS.US	BTRS Holdings Inc	20210728	11.93	12.19	11.88	12.02	269843	12.02	up	up	correct
BTRSW.US	BTRS Holdings Inc	20210728	3.78	3.78	3.76	3.76	260	3.76	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20210728	9.93	9.93	9.91	9.91	50139	9.91	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20210728	9.7623	9.805	9.75	9.79	699724	9.79	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20210728	10.3	10.35	10.22	10.35	6900	10.35	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20210728	1.57	1.66	1.51	1.625	76900	1.625	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20210728	10.28	11.9	10.24	11.89	1263100	11.89	up	up	correct
BUSE.US	First Busey Corporation	20210728	23.37	23.56	23.01	23.41	187912	23.2053	up	down	incorrect
BVS.US	Bioventus Inc	20210728	16.88	17.18	16.72	17.15	45400	17.15	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20210728	3.75	4.19	3.1	3.33	14220300	3.33	down	up	incorrect
BWAC.US	Better World Acquisition Corp	20210728	10.03	10.03	10.01	10.03	9900	10.03
BWACU.US	Better World Acquisition Corp	20210728	10.89	10.89	10.89	10.89	0	10.89
BWACW.US	Better World Acquisition Corp	20210728	0.9001	0.9425	0.9	0.93	17579	0.93	up	up	correct
BWAY.US	BrainsWay Ltd	20210728	8.83	8.87	8.72	8.76	32300	8.76	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20210728	16.24	16.31	16.04	16.31	18800	16.31	up	up	correct
BWEN.US	Broadwind Inc	20210728	3.81	3.87	3.67	3.84	151400	3.84	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20210728	27.83	28.3	27.83	28.07	13829	27.7473	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20210728	12.99	13	12.713	12.95	10100	12.95	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20210728	45.87	48.095	45.3	46.5	57300	45.244	up	up	correct
BXRX.US	Baudax Bio Inc	20210728	0.6	0.6262	0.5957	0.6203	617171	0.6203	up	up	correct
BYFC.US	Broadway Financial Corporation	20210728	2.91	2.98	2.84	2.95	236700	2.95	up	up	correct
BYND.US	Beyond Meat Inc	20210728	124.52	127.1	124	126.21	1523589	126.21	up	up	correct
BYRN.US	Byrna Technologies Inc	20210728	22.69	23.6	22	23.41	229300	23.41	up	up	correct
BYSI.US	BeyondSpring Inc	20210728	9.25	9.87	9.25	9.75	131300	9.75	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20210728	9.64	9.64	9.64	9.64	0	9.64
BYTSU.US	BYTE Acquisition Corp	20210728	10.1	10.1	10.1	10.1	0	10.1
BYTSW.US	BYTE Acquisition Corp	20210728	0.84	0.84	0.84	0.84	1512	0.84
BZ.US	Kanzhun Ltd ADR	20210728	32.12	34.83	31.02	34.12	1448600	34.12	up	down	incorrect
BZUN.US	Baozun Inc	20210728	24.97	26.26	24.5	25.4	1556400	25.4	up	up	correct
CAAS.US	China Automotive Systems Inc	20210728	4.49	4.49	3.94	4.15	48100	4.15	down	down	correct
CABA.US	Cabaletta Bio Inc	20210728	7.65	7.85	7.64	7.81	19100	7.81	up	up	correct
CAC.US	Camden National Corporation	20210728	44.16	44.85	43.64	44.19	28638	43.8573	up	up	correct
CACC.US	Credit Acceptance Corporation	20210728	478.01	480	471.98	472.6	32700	472.6	down	down	correct
CADCX.US	CADCX	20210728	25.42	25.42	25.42	25.42	0	24.9561
CADE.US	PA	20210728	26.76	26.87	26.76	26.87	1999	26.1959	up	down	incorrect
CADEX.US	CADEX	20210728	25.49	25.49	25.49	25.49	0	25.0262
CADFX.US	CION Ares Diversified Credit Fund W	20210728	25.74	25.74	25.74	25.74	0	25.2763
CADL.US	Candel Therapeutics Inc. Common Stock	20210728	6.99	7.1676	6.85	6.89	134274	6.89	down	up	incorrect
CADSX.US	CADSX	20210728	25.6	25.6	25.6	25.6	0	25.136
CADUX.US	CADUX	20210728	25.71	25.71	25.71	25.71	0	25.2461
CADWX.US	CADWX	20210728	25.57	25.57	25.57	25.57	0	25.1062
CAKE.US	The Cheesecake Factory Incorporated	20210728	51	51.34	47.75	47.75	6096800	47.75	down	down	correct
CALA.US	Calithera Biosciences Inc	20210728	1.93	2.005	1.921	2	269600	2	up	up	correct
CALB.US	California BanCorp	20210728	18.01	18.42	18	18.42	2000	18.42	up	up	correct
CALM.US	Cal	20210728	35.07	35.34	34.56	35.29	259600	35.29	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20210728	29.61	30	29.406	29.5	12800	29.5	down	down	correct
CAMP.US	CalAmp Corp	20210728	12.17	12.34	11.98	12.23	125000	12.23	up	down	incorrect
CAMT.US	Camtek Ltd	20210728	34.15	35.48	34.11	35.25	119100	35.25	up	up	correct
CAN.US	Canaan Inc	20210728	6.503	7.339	6.21	7.07	11788100	7.07	up	down	incorrect
CANO.US	WT	20210728	2.9	2.95	2.81	2.9497	83049	2.9497	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20210728	4.66	4.85	4.58	4.78	70900	4.78	up	up	correct
CAR.US	Avis Budget Group Inc	20210728	81.32	82.96	78.9	81.56	1244900	81.56	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20210728	11.91	12.26	11.91	12.09	326200	12.09	up	up	correct
CARE.US	Carter Bankshares Inc	20210728	10.51	10.96	10.5	10.9	49500	10.9	up	down	incorrect
CARG.US	CarGurus Inc	20210728	27.89	28.76	27.89	28.62	835500	28.62	up	up	correct
CARV.US	Carver Bancorp Inc	20210728	15	15.64	14.55	14.69	261600	14.69	down	down	correct
CASA.US	Casa Systems Inc	20210728	7.7	7.93	7.363	7.86	150500	7.86	up	up	correct
CASH.US	Meta Financial Group Inc	20210728	48.74	49.41	47.905	49.18	125225	49.0871	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20210728	1.16	1.21	1.16	1.18	625800	1.18	up	up	correct
CASS.US	Cass Information Systems Inc	20210728	41.55	42.2499	41.01	42.14	31547	41.5991	up	up	correct
CASY.US	Casey's General Stores Inc	20210728	196.63	197.77	195.3	196.89	113619	196.1866	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20210728	1.66	1.72	1.65	1.72	254107	10.32	up	up	correct
CATC.US	Cambridge Bancorp	20210728	84.98	85.98	84.48	85.91	12905	84.7435	up	up	correct
CATY.US	Cathay General Bancorp	20210728	37.28	37.86	36.69	37.52	268357	37.2244	up	up	correct
CBAN.US	Colony Bankcorp Inc	20210728	17.77	17.94	17.71	17.77	9882	17.5743
CBAT.US	CBAK Energy Technology Inc	20210728	3.54	3.58	3.45	3.54	1033250	3.54
CBAY.US	CymaBay Therapeutics Inc	20210728	4	4.14	3.97	4.1	276800	4.1	up	up	correct
CBFV.US	CB Financial Services Inc	20210728	22.83	23.79	22.83	23.11	990	22.6386	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20210728	4.2	4.37	4.16	4.31	310400	4.31	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20210728	5.1	5.64	4.75	5.01	210800	5.01	down	down	correct
CBMB.US	CBM Bancorp Inc	20210728	15.25	15.25	15	15	1120	14.5395	down	down	correct
CBNK.US	Capital Bancorp Inc	20210728	22.64	23.09	22.14	22.65	9417	22.5588	up	up	correct
CBOE.US	Cboe Global Markets Inc	20210728	116.44	117.24	115.11	116.8	470700	116.3529	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20210728	140.47	140.47	135.18	137.79	411300	136.4505	down	down	correct
CBSH.US	Commerce Bancshares Inc	20210728	72.66	73.22	71.69	72.16	675153	68.199	down	down	correct
CBTX.US	CBTX Inc	20210728	26.93	27.64	26.6	27.64	38137	27.5061	up	down	incorrect
CCAC.US	WT	20210728	0.81	0.85	0.76	0.8499	52921	0.8499	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20210728	18.63	18.751	18.5	18.58	35800	17.724	down	up	incorrect
CCB.US	Coastal Financial Corporation	20210728	29.12	29.83	29	29.7	9500	29.7	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20210728	23.8	24.61	23.56	24.13	44005	23.8215	up	up	correct
CCCC.US	C4 Therapeutics Inc	20210728	41.11	44.52	41.11	44.44	344800	44.44	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20210728	30.38	31.26	30.37	30.92	69099	29.7975	up	down	incorrect
CCEL.US	Cryo	20210728	9.44	9.5	9.44	9.5	1000	9.5	up	up	correct
CCEP.US	Coca	20210728	61.23	61.69	61	61.32	367926	59.5317	up	up	correct
CCLFX.US	CCLFX	20210728	10.65	10.65	10.65	10.65	0	10.2824
CCLP.US	CSI Compressco LP	20210728	1.62	1.64	1.5501	1.575	38400	1.565	down	down	correct
CCMP.US	CMC Materials Inc	20210728	136.82	143.45	136.82	141.56	144285	140.6707	up	up	correct
CCNC.US	Code Chain New Continent Limited	20210728	1.75	1.85	1.72	1.76	845500	1.76	up	up	correct
CCNE.US	CNB Financial Corporation	20210728	23.32	23.475	22.92	23.3	19487	22.9861	down	down	correct
CCNEP.US	CNB Financial Corporation	20210728	27.6	27.6	27.535	27.535	1200	26.6802	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20210728	76.4	77.74	76	77.59	123526	75.916	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20210728	15.8	16.12	15.55	15.99	198600	15.99	up	up	correct
CCXI.US	ChemoCentryx Inc	20210728	14.6	15.57	14.59	15.51	1302000	15.51	up	up	correct
CD.US	Chindata Group Holdings Limited	20210728	11.95	12.5	11.5	12.5	1822610	12.5	up	up	correct
CDAK.US	Codiak BioSciences Inc	20210728	16.48	18.13	16.41	17.99	95200	17.99	up	up	correct
CDEV.US	Centennial Resource Development Inc	20210728	5.32	5.465	5.201	5.39	6419100	5.39	up	up	correct
CDK.US	CDK Global Inc	20210728	48.04	48.485	47.82	48.15	314293	47.7944	up	up	correct
CDLX.US	Cardlytics Inc	20210728	127.08	132.32	125.81	130.74	276900	130.74	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20210728	25	26.45	25	26.28	342100	26.28	up	down	incorrect
CDNA.US	CareDx Inc	20210728	83.58	87.26	83	86.23	339200	86.23	up	up	correct
CDNS.US	Cadence Design Systems Inc	20210728	143.3	144.91	142.16	144.59	1428400	144.59	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20210728	1.5	1.525	1.48	1.52	119200	1.52	up	down	incorrect
CDW.US	CDW Corporation	20210728	181.57	182.155	179.56	180.32	544282	179.4951	down	down	correct
CDXC.US	ChromaDex Corporation	20210728	8.75	9.3	8.74	9.04	288500	9.04	up	up	correct
CDXS.US	Codexis Inc	20210728	20.11	21.48	20.11	21.24	331600	21.24	up	up	correct
CDZI.US	Cadiz Inc	20210728	13.77	13.8	13.36	13.47	667700	13.47	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20210728	24.971	24.971	24.9	24.9	10000	24.2728	down	up	incorrect
CECE.US	CECO Environmental Corp	20210728	7.06	7.19	6.93	7.11	43400	7.11	up	up	correct
CEDAX.US	CEDAX	20210728	28.6	28.6	28.6	28.6	0	28.0933
CEDIX.US	Destra International & Event	20210728	28.6	28.6	28.6	28.6	0	20.8623
CEDLX.US	CEDLX	20210728	28.57	28.57	28.57	28.57	0	28.0805
CEDTX.US	CEDTX	20210728	28.53	28.53	28.53	28.53	0	28.0568
CELC.US	Celcuity Inc	20210728	20.5	22.302	20.33	20.5	122400	20.5
CELH.US	Celsius Holdings Inc	20210728	65.11	68.1	65.11	67.7	513800	67.7	up	up	correct
CELU.US	Celularity Inc	20210728	8.43	9.2	8.36	9.07	141900	9.07	up	up	correct
CELUW.US	Celularity Inc	20210728	1.8	1.8	1.35	1.55	58101	1.55	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20210728	2.75	3.09	2.75	2.94	7110800	2.94	up	up	correct
CENT.US	Central Garden & Pet Company	20210728	49.04	49.47	47.89	47.89	64000	47.89	down	down	correct
CENTA.US	Central Garden & Pet Company	20210728	44.32	44.42	43.3	43.47	217700	43.47	down	down	correct
CENX.US	Century Aluminum Company	20210728	13.66	13.8	13.22	13.45	989300	13.45	down	down	correct
CERC.US	Cerecor Inc	20210728	2.72	2.845	2.68	2.75	386000	2.75	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20210728	24.59	26	23.7	24.94	947434	24.94	up	up	correct
CERN.US	Cerner Corporation	20210728	79.13	79.47	78.68	78.76	3256525	78.2922	down	down	correct
CERS.US	Cerus Corporation	20210728	4.79	5.01	4.79	4.97	904900	4.97	up	up	correct
CERT.US	Certara Inc	20210728	26.46	26.72	25.7	26.47	443100	26.47	up	down	incorrect
CETX.US	Cemtrex Inc	20210728	1.302	1.33	1.29	1.302	441800	1.302
CETXP.US	Cemtrex Inc	20210728	2.1524	2.1524	2.1524	2.1524	274	2.0499
CETXW.US	Cemtrex Inc. Series 1 Warrant	20210728	0.1187	0.1272	0.1185	0.1271	8436	0.1271	up	up	correct
CEVA.US	CEVA Inc	20210728	42.96	44.45	42.96	44	97500	44	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20210728	10.06	10.06	10.05	10.05	165215	10.05	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20210728	14.185	14.23	13.73	14.14	42800	14.14	down	down	correct
CFBK.US	CF Bankshares Inc	20210728	18.73	18.73	18.73	18.73	85	18.6934
CFFE.US	CF Acquisition Corp. VIII	20210728	9.85	9.85	9.85	9.85	100000	9.85
CFFEU.US	CF Acquisition Corp. VIII	20210728	10.04	10.04	10.04	10.04	2000	10.04
CFFEW.US	CF Acquisition Corp. VIII	20210728	1.05	1.13	1.05	1.13	12704	1.13	up	up	correct
CFFI.US	C&F Financial Corporation	20210728	53.2	53.4	52.99	53.05	6736	52.2279	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20210728	11.19	11.42	11.11	11.35	398607	11.187	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20210728	10.2	10.2	10.2	10.2	600	10.2
CFFVW.US	CF Acquisition Corp. V	20210728	1.07	1.09	1.02	1.08	12706	1.08	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20210728	9.67	9.71	9.66	9.71	19500	9.71	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20210728	10.08	10.08	10.08	10.08	0	10.08
CFIVW.US	CF Acquisition Corp. IV	20210728	1.05	1.09	1.02	1.09	34900	1.09	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20210728	39	39.791	38.6	39.23	741600	39.23	up	up	correct
CFMS.US	Conformis Inc	20210728	1.43	1.48	1.4	1.46	2467500	1.46	up	up	correct
CFRX.US	ContraFect Corporation	20210728	3.97	4.23	3.97	4.18	113800	4.18	up	up	correct
CFV.US	CF Acquisition Corp. V	20210728	9.85	9.85	9.83	9.83	2800	9.83	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20210728	9.74	9.74	9.74	9.74	0	9.74
CFVIU.US	CF Acquisition Corp. VI	20210728	9.99	10.01	9.99	10.01	1600	10.01	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20210728	1.16	1.16	1.15	1.15	2553	1.15	down	down	correct
CG.US	The Carlyle Group Inc	20210728	46.91	47.2	46.33	47.01	1627450	46.5687	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20210728	25.5	25.5	25.2	25.35	134400	24.7696	down	down	correct
CGBD.US	TCG BDC Inc	20210728	13.41	13.465	13.33	13.35	187069	12.6192	down	down	correct
CGC.US	Canopy Growth Corporation	20210728	18.85	19.965	18.73	19.6	6558600	19.6	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20210728	24.54	24.54	24.54	24.54	0	24.54
CGEM.US	Cullinan Oncology Inc	20210728	25.01	26	24.57	25.51	157200	25.51	up	up	correct
CGEN.US	Compugen Ltd	20210728	6.46	7.04	6.45	6.88	872000	6.88	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20210728	24.97	25.63	24.42	25.41	463995	25.41	up	up	correct
CGNX.US	Cognex Corporation	20210728	84.2	86.62	83.835	86.29	339147	86.1595	up	up	correct
CGO.US	Calamos Global Total Return Fund	20210728	16.02	16.318	15.98	16.3	16286	15.7003	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20210728	4.47	4.9	4.47	4.78	127700	4.78	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20210728	5.74	6.05	5.66	5.92	32900	5.92	up	up	correct
CHCO.US	City Holding Company	20210728	75.34	77.37	74.38	75.33	48518	74.7624	down	down	correct
CHDN.US	Churchill Downs Incorporated	20210728	189.18	190	183.75	188.21	228576	187.633	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20210728	31.26	32.24	29.59	29.88	1155400	29.88	down	down	correct
CHEK.US	Check	20210728	1.1	1.11	1.08	1.09	924800	1.09	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20210728	15.15	15.3	15.11	15.29	91511	14.7396	up	up	correct
CHK.US	Chesapeake Energy Corporation	20210728	55.13	55.89	54.73	55.44	730469	54.6846	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20210728	22.38	23.08	22.34	22.91	21600	22.91	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20210728	29.65	30.05	29.65	30.05	81700	30.05	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20210728	25.87	26.1	25.87	26	57700	26	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20210728	123.39	124.32	122.67	124.1	902900	124.1	up	up	correct
CHMG.US	Chemung Financial Corporation	20210728	45.79	46.3	45.35	45.62	11900	45.0045	down	down	correct
CHNG.US	Change Healthcare Inc	20210728	22	22.08	21.75	21.96	2112700	21.96	down	down	correct
CHNGU.US	Change Healthcare Inc	20210728	73.4	73.4	73.4	73.4	0	71.8472
CHNR.US	China Natural Resources Inc	20210728	1.53	1.53	1.39	1.48	3149200	1.48	down	down	correct
CHPM.US	CHP Merger Corp	20210728	9.98	9.98	9.97	9.98	281900	9.98
CHPMU.US	CHP Merger Corp	20210728	10.4	10.4	10.4	10.4	0	10.4
CHPMW.US	CHP Merger Corp	20210728	0.8401	0.8401	0.79	0.79	128675	0.79	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20210728	12.86	13.53	12.84	13.39	512700	13.39	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20210728	86.56	90	84.67	88.51	2734282	87.5227	up	up	correct
CHSCL.US	CHS Inc	20210728	29.19	29.2	29.0409	29.19	12113	28.2706
CHSCM.US	CHS Inc	20210728	28.23	28.269	27.9502	28.0227	6037	27.1886	down	down	correct
CHSCN.US	CHS Inc	20210728	28.15	28.33	28.15	28.2266	9261	27.3372	up	up	correct
CHSCO.US	CHS Inc	20210728	28.51	28.5856	28.49	28.49	23144	27.5193	down	down	correct
CHSCP.US	CHS Inc	20210728	29.88	30.0348	29.7337	29.7618	16514	28.8067	down	down	correct
CHTR.US	Charter Communications Inc	20210728	724.83	725.72	716.4	722.26	553500	722.26	down	down	correct
CHUY.US	Chuy's Holdings Inc	20210728	36.12	36.48	33.45	33.77	143600	33.77	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20210728	11.03	11.15	10.97	11.08	121407	10.6367	up	up	correct
CHX.US	ChampionX Corporation	20210728	22.38	22.8	21.7	22.46	706000	22.46	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20210728	15.83	15.9799	15.78	15.92	100340	15.3441	up	up	correct
CIDM.US	Cinedigm Corp	20210728	1.51	1.65	1.49	1.61	18342300	1.61	up	up	correct
CIGI.US	Colliers International Group Inc	20210728	121.49	124.37	121.3147	122.85	71599	122.7248	up	up	correct
CIH.US	China Index Holdings Limited	20210728	1.54	1.73	1.54	1.64	151700	1.64	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20210728	0.0072	0.0072	0.0072	0.0072	0	0.0072
CINF.US	Cincinnati Financial Corporation	20210728	116.46	116.46	112.89	113.7	530770	112.4753	down	down	correct
CIVB.US	Civista Bancshares Inc	20210728	23.5	23.5	22.55	23.04	60453	22.9125	down	down	correct
CIZN.US	Citizens Holding Company	20210728	17.99	17.99	17.65	17.8	3361	17.3307	down	up	incorrect
CJJD.US	China Jo	20210728	0.82	0.87	0.82	0.86	125300	0.86	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20210728	2.71	2.78	2.69	2.75	371900	2.75	up	up	correct
CLAQU.US	CleanTech Acquisition Corp. Units	20210728	10.13	10.205	10.13	10.205	700	10.205	up	up	correct
CLAR.US	Clarus Corporation	20210728	28.48	28.64	27.91	28.28	131949	28.2315	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20210728	9.95	9.96	9.93	9.93	49400	9.93	down	down	correct
CLBK.US	Columbia Financial Inc	20210728	17.56	17.985	17.455	17.93	97900	17.93	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20210728	1.35	1.38	1.33	1.36	245800	1.36	up	up	correct
CLBT.US	Cellebrite DI	20210728	9.92	9.95	9.92	9.94	89400	9.94	up	up	correct
CLDB.US	Cortland Bancorp	20210728	26.82	26.9	26.41	26.9	685	26.7519	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20210728	41.58	44.78	41.58	44.52	682600	44.52	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20210728	1.84	2.02	1.82	1.89	401700	1.89	up	up	correct
CLFD.US	Clearfield Inc	20210728	41.41	42.76	40.67	42.35	134800	42.35	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20210728	17.25	17.33	16.73	16.97	26800	16.97	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20210728	4.13	4.2	4.09	4.15	23900	4.15	up	up	correct
CLLS.US	Cellectis S.A	20210728	13.33	13.88	13.25	13.7	119600	13.7	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20210728	6.61	6.73	6.32	6.55	132100	6.55	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20210728	7.5	7.87	7.47	7.75	4198900	7.75	up	up	correct
CLNN.US	Clene Inc	20210728	7.88	8.54	7.69	8.34	214600	8.34	up	up	correct
CLNNW.US	Clene Inc	20210728	1.14	1.17	1.0962	1.13	69339	1.13	down	down	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20210728	10.15	10.22	10.15	10.15	2600	10.15
CLOV.US	Clover Health Investments Corp	20210728	8.07	8.43	7.97	8.32	16262738	8.32	up	up	correct
CLPS.US	CLPS Incorporation	20210728	3.66	3.87	3.66	3.79	68400	3.79	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20210728	20.42	20.9	19.26	20	242400	20	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20210728	1.08	1.15	1.07	1.12	549000	1.12	up	up	correct
CLRM.US	Clarim Acquisition Corp	20210728	9.64	9.65	9.64	9.65	292600	9.65	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20210728	9.9	9.94	9.9	9.92	9400	9.92	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20210728	0.8002	0.8499	0.8002	0.8499	1215	0.8499	up	up	correct
CLRO.US	ClearOne Inc	20210728	2.63	2.66	2.55	2.62	16600	2.62	down	down	correct
CLSD.US	Clearside Biomedical Inc	20210728	5.1	5.22	4.96	5.12	333300	5.12	up	up	correct
CLSK.US	CleanSpark Inc	20210728	13.7	14.25	13.41	14.04	1023200	14.04	up	up	correct
CLSN.US	Celsion Corporation	20210728	1.04	1.09	1.04	1.06	419300	1.06	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20210728	9.2	10.39	9.2	9.98	253400	9.98	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20210728	1.8	2.1	1.8	1.87	64500	1.87	up	up	correct
CLVS.US	Clovis Oncology Inc	20210728	4.88	5.1	4.85	5.09	2917200	5.09	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20210728	3.58	3.77	3.55	3.7	103300	3.7	up	up	correct
CLXT.US	Calyxt Inc	20210728	3.67	3.79	3.598	3.78	123900	3.78	up	up	correct
CMAX.US	CareMax Inc	20210728	9.91	10.56	9.2	9.73	792000	9.73	down	down	correct
CMAXW.US	CareMax Inc	20210728	2.88	3.09	2.88	3.09	1068	3.09	up	up	correct
CMBM.US	Cambium Networks Corporation	20210728	40.77	42.77	40.665	42.5	101900	42.5	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20210728	45.42	46.09	44.81	45.85	91904	45.7334	up	down	incorrect
CMCSA.US	Comcast Corporation	20210728	58.25	58.54	57.38	57.98	13239550	57.7247	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20210728	8.26	8.49	8.16	8.4	30092	8.222	up	down	incorrect
CME.US	CME Group Inc	20210728	209.78	215.68	209.04	213.43	1124550	208.6106	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20210728	15.1	15.32	15.04	15.27	206700	15.27	up	up	correct
CMII.US	CM Life Sciences II Inc	20210728	11.45	11.45	11.02	11.25	39600	11.25	down	down	correct
CMLS.US	Cumulus Media Inc	20210728	12.03	12.09	11.57	11.91	17400	11.91	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20210728	10.16	10.16	10.12	10.13	5300	10.13	down	down	correct
CMLTU.US	CM Life Sciences III Inc	20210728	10.58	10.827	10.53	10.81	12800	10.81	up	up	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20210728	2.7	2.7	2.5	2.5001	5727	2.5001	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20210728	16.42	17.35	16.17	16.54	92600	16.54	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20210728	5.33	5.33	5.06	5.09	9600	5.09	down	down	correct
CMPR.US	Cimpress plc	20210728	116.68	118.12	115.21	116.88	104300	116.88	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20210728	36.65	37.2	35.6001	35.81	470363	35.81	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20210728	4.6	4.6	4.6	4.6	150	4.6
CMRX.US	Chimerix Inc	20210728	7	7.29	6.86	7.26	307500	7.26	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20210728	24.59	25.035	24.33	24.8	122059	24.6912	up	down	incorrect
CNBKA.US	Century Bancorp Inc	20210728	114.18	114.4	114.18	114.3	10529	113.9419	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20210728	3.28	3.49	3.28	3.46	82400	3.46	up	down	incorrect
CNDT.US	Conduent Incorporated	20210728	6.805	6.805	6.545	6.7	675700	6.7	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20210728	1.61	1.62	1.57	1.6	237700	1.6	down	down	correct
CNEY.US	CN Energy Group. Inc	20210728	5.88	6.34	5.88	6.206	3700	6.206	up	up	correct
CNFR.US	Conifer Holdings Inc	20210728	2.75	2.86	2.75	2.84	4000	2.84	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20210728	24.63	24.66	24.3	24.5	5813	23.6795	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20210728	14.5	14.64	14.5	14.64	600	14.64	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20210728	25.18	26	24.95	25.79	100330	25.5973	up	up	correct
CNRLX.US	CNRLX	20210728	11.66	11.66	11.66	11.66	0	11.66
CNROX.US	CNROX	20210728	10.85	10.85	10.85	10.85	0	10.5239
CNSL.US	Consolidated Communications Holdings Inc	20210728	8.86	8.96	8.79	8.87	295600	8.87	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20210728	1.71	1.75	1.68	1.72	208600	1.72	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20210728	21.24	21.24	20.52	20.65	43000	20.65	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20210728	22.03	23.9	21.97	22.1	39618	22.1	up	up	correct
CNTG.US	Centogene N.V	20210728	11.55	11.61	11.38	11.48	22800	11.48	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20210728	191	199	185	185	12900	185	down	down	correct
CNTY.US	Century Casinos Inc	20210728	11.34	11.67	11.05	11.5	83800	11.5	up	up	correct
CNXC.US	Concentrix Corporation	20210728	158.67	163.7	158.335	162.51	237600	162.2895	up	up	correct
CNXN.US	PC Connection Inc	20210728	45.49	45.74	44.98	45.41	37569	44.4958	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20210728	1.1	1.13	1.09	1.1	744600	1.1
CODA.US	Coda Octopus Group Inc	20210728	9.05	9.3399	8.895	9.1	10400	9.1	up	down	incorrect
CODX.US	Co	20210728	9.65	10.36	9.52	9.86	999400	9.86	up	up	correct
COF.US	PN	20210728	24.89	24.95	24.8	24.95	1216513	24.5931	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20210728	24.05	24.1	23.76	23.99	11269	23.5176	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20210728	6.23	6.43	6.19	6.31	136390	6.31	up	up	correct
COHR.US	Coherent Inc	20210728	244.41	249.48	244.41	247.42	430900	247.42	up	down	incorrect
COHU.US	Cohu Inc	20210728	36.09	37.69	36.02	37.26	345000	37.26	up	up	correct
COIN.US	Coinbase Global Inc	20210728	240.3	242.8657	238.03	241.75	2065223	241.75	up	up	correct
COKE.US	Coca	20210728	404.62	404.62	397.995	399	24463	398.7493	down	down	correct
COLB.US	Columbia Banking System Inc	20210728	34.79	35.27	34.21	34.83	180676	34.3053	up	down	incorrect
COLI.US	Colicity Inc	20210728	9.66	9.694	9.66	9.68	224400	9.68	up	down	incorrect
COLIU.US	Colicity Inc	20210728	9.988	9.988	9.92	9.94	8700	9.94	down	down	correct
COLIW.US	Colicity Inc	20210728	1.25	1.25	1.2	1.2	2847	1.2	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20210728	24.76	25.36	24.62	25.15	121000	25.15	up	up	correct
COLM.US	Columbia Sportswear Company	20210728	98.62	100.4	97.88	100.03	462740	99.5328	up	up	correct
COMM.US	CommScope Holding Company Inc	20210728	20.22	20.45	19.81	20.43	1394900	20.43	up	up	correct
COMS.US	COMSovereign Holding Corp	20210728	1.83	1.93	1.83	1.89	166400	1.89	up	up	correct
COMSW.US	COMSovereign Holding Corp	20210728	0.89	0.95	0.8001	0.8002	26923	0.8002	down	down	correct
CONE.US	CyrusOne Inc	20210728	74.21	74.69	73.8725	74.56	1159353	74.0691	up	up	correct
CONN.US	Conn's Inc	20210728	23.4	23.78	22.7	22.86	176700	22.86	down	down	correct
CONX.US	CONX Corp	20210728	9.79	9.83	9.75	9.83	21200	9.83	up	up	correct
CONXU.US	CONX Corp	20210728	10.098	10.098	10.06	10.06	900	10.06	down	down	correct
CONXW.US	CONX Corp	20210728	1.18	1.27	1.18	1.2501	47322	1.2501	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20210728	10.06	10.06	9.97	10.06	14500	10.06
COOLW.US	Corner Growth Acquisition Corp	20210728	1.15	1.18	1.15	1.17	9300	1.17	up	up	correct
COOP.US	Mr. Cooper Group Inc	20210728	35.02	36.43	34.67	36.18	814100	36.18	up	up	correct
CORE.US	Core	20210728	42.66	43.4	42.3	42.59	340954	42.4621	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20210728	20.08	20.5	19.63	20.4	1020300	20.4	up	up	correct
COST.US	Costco Wholesale Corporation	20210728	423.27	424.8649	420.54	422.22	1362771	420.7493	down	down	correct
COUP.US	Coupa Software Incorporated	20210728	217.72	220.64	215.15	218.9	629200	218.9	up	up	correct
COVA.US	COVA Acquisition Corp	20210728	9.67	9.7	9.67	9.7	400	9.7	up	up	correct
COVAU.US	COVA Acquisition Corp	20210728	10.073	10.073	10.073	10.073	400	10.073
COVAW.US	COVA Acquisition Corp	20210728	0.848	0.848	0.7509	0.77	14200	0.77	down	down	correct
COWN.US	Cowen Inc	20210728	38.33	40.15	38.3	39.88	448512	39.6617	up	up	correct
COWNL.US	Cowen Group Inc	20210728	28.0001	28.25	28.0001	28.25	2488	27.2564	up	down	incorrect
CPAR.US	Catalyst Partners Acquisition Corp	20210728	9.66	9.75	9.66	9.66	6029	9.66
CPARU.US	Catalyst Partners Acquisition Corp	20210728	10.1	10.1	10.05	10.09	13000	10.09	down	down	correct
CPARW.US	Catalyst Partners Acquisition Corp	20210728	1.71	1.71	1.53	1.6	6200	1.6	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20210728	15.18	15.18	15.18	15.18	200	15.18
CPIX.US	Cumberland Pharmaceuticals Inc	20210728	3.41	3.49	3.34	3.39	31800	3.39	down	down	correct
CPLP.US	Capital Product Partners L.P	20210728	11.65	11.96	11.64	11.89	67041	11.7039	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20210728	5.11	6	5.08	6	2487798	6	up	up	correct
CPRDX.US	CPRDX	20210728	10.86	10.86	10.86	10.86	0	10.6381
CPREX.US	CPREX	20210728	10.87	10.87	10.87	10.87	0	10.6391
CPRSX.US	CPRSX	20210728	10.86	10.86	10.86	10.86	0	10.667
CPRT.US	Copart Inc	20210728	146.06	146.54	144.37	145.6	696600	145.6	down	down	correct
CPRTX.US	CPRTX	20210728	10.85	10.85	10.85	10.85	0	10.6541
CPRX.US	Catalyst Pharmaceuticals Inc	20210728	5.61	5.92	5.57	5.89	650100	5.89	up	up	correct
CPSH.US	CPS Technologies Corporation	20210728	6.66	7.34	6.51	6.99	468700	6.99	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20210728	31	31.85	30.91	31.49	121200	31.49	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20210728	4.99	5.15	4.91	4.95	13500	4.95	down	down	correct
CPTAG.US	Capitala Finance Corp	20210728	25.39	25.45	25.39	25.45	6046	24.7429	up	up	correct
CPTAL.US	Capitala Finance Corp	20210728	25.45	25.48	25.3	25.4	1184	24.6586	down	up	incorrect
CPUH.US	UN	20210728	9.96	10.07	9.96	10.05	285363	10.05	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20210728	19.87	20.04	19.811	20	78900	19.1838	up	down	incorrect
CRAI.US	CRA International Inc	20210728	85.79	86.23	84.35	85.75	17913	85.2393	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20210728	1.4	1.5	1.38	1.48	857100	1.48	up	up	correct
CRBU.US	Caribou Biosciences Inc	20210728	16.1	16.3	15.45	15.75	909214	15.75	down	down	correct
CRCT.US	Cricut Inc	20210728	34.22	35.059	32.78	34.22	1161000	34.22
CRDF.US	Cardiff Oncology Inc	20210728	5.43	5.71	5.37	5.66	589500	5.66	up	up	correct
CRDFX.US	CRDFX	20210728	24.55	24.55	24.55	24.55	0	24.55
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20210728	24.54	24.54	24.54	24.54	0	24.1403
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20210728	2.66	2.67	2.56	2.61	85759	2.61	down	down	correct
CRDLX.US	CRDLX	20210728	24.53	24.53	24.53	24.53	0	24.53
CRDTX.US	Griffin Inst Access Credit Fund CL A	20210728	24.54	24.54	24.54	24.54	0	24.54
CREDX.US	CREDX	20210728	10.41	10.41	10.41	10.41	0	10.1004
CREG.US	China Recycling Energy Corporation	20210728	7.09	8.07	7.09	8	175400	8	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20210728	0.33	0.4362	0.33	0.3703	66276	0.3703	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20210728	6.28	6.42	6.1	6.33	112600	6.33	up	up	correct
CREX.US	Creative Realities Inc	20210728	1.64	1.7	1.62	1.67	59300	1.67	up	up	correct
CRIS.US	Curis Inc	20210728	7.46	7.91	7.37	7.77	1264700	7.77	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20210728	3.65	3.73	3.58	3.64	51700	3.64	down	down	correct
CRMD.US	CorMedix Inc	20210728	6.05	6.38	6.03	6.25	206500	6.25	up	up	correct
CRMT.US	America's Car	20210728	156.97	159.1	153.89	155.44	19800	155.44	down	down	correct
CRNC.US	Cerence Inc	20210728	105.84	108.76	105.43	107.14	270700	107.14	up	up	correct
CRNT.US	Ceragon Networks Ltd	20210728	3.54	3.69	3.51	3.65	469700	3.65	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20210728	17.73	18.1	17.1	17.62	143200	17.62	down	down	correct
CRON.US	Cronos Group Inc	20210728	7.25	7.69	7.18	7.64	2528400	7.64	up	up	correct
CROX.US	Crocs Inc	20210728	128.87	131.33	127.52	131.25	845200	131.25	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20210728	117.48	121.4	116.01	119.75	854500	119.75	up	up	correct
CRSR.US	Corsair Gaming Inc	20210728	29.33	29.56	29.04	29.3	1053900	29.3	down	down	correct
CRTD.US	Creatd Inc	20210728	3.15	3.38	3.02	3.2	1130300	3.2	up	up	correct
CRTO.US	Criteo S.A	20210728	40.95	40.95	39.49	40.3	244800	40.3	down	down	correct
CRTX.US	Cortexyme Inc	20210728	57.16	60.52	56.1	59.64	120100	59.64	up	up	correct
CRUS.US	Cirrus Logic Inc	20210728	83.23	84.42	82.72	84.32	790000	84.32	up	down	incorrect
CRVL.US	CorVel Corporation	20210728	137.02	137.44	135.48	136.76	26800	136.76	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20210728	2.1	2.31	2.1	2.18	904900	2.18	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20210728	260.18	264.88	258	263.58	1863100	263.58	up	up	correct
CRWS.US	Crown Crafts Inc	20210728	7.35	7.48	7.35	7.44	7602	6.9335	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20210728	0.75	0.75	0.7056	0.75	1671	0.75
CRZN.US	Corazon Capital V838 Monoceros Corp	20210728	9.69	9.69	9.69	9.69	1700	9.69
CRZNU.US	Corazon Capital V838 Monoceros Corp	20210728	10	10	10	10	3000	10
CSBR.US	Champions Oncology Inc	20210728	10.63	10.8726	10.57	10.58	9238	10.58	down	down	correct
CSCO.US	Cisco Systems Inc	20210728	55.46	55.52	54.41	54.77	18835699	54.4025	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20210728	0.77	0.84	0.77	0.84	2056900	0.84	up	up	correct
CSGP.US	CoStar Group Inc	20210728	80	87.26	80	86.95	7182800	86.95	up	down	incorrect
CSGS.US	CSG Systems International Inc	20210728	45.26	45.65	44.98	45.25	72983	44.7992	down	down	correct
CSII.US	Cardiovascular Systems Inc	20210728	40.05	41.09	39.67	40.94	267500	40.94	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20210728	38.28	40.37	38.19	40.02	1226500	40.02	up	up	correct
CSPI.US	CSP Inc	20210728	10.99	10.99	10.2	10.2	1400	10.2	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20210728	18.28	18.32	18.1609	18.29	97468	17.7034	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20210728	34.15	35.09	33.81	34.14	81300	34.14	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20210728	26.48	26.6	26.47	26.497	3100	25.3138	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20210728	27.63	27.63	27.4456	27.61	1800	26.4168	down	down	correct
CSTE.US	Caesarstone Ltd	20210728	13.125	13.125	12.75	13.01	54573	12.9046	down	down	correct
CSTL.US	Castle Biosciences Inc	20210728	64.12	69.5	63.448	68.65	144100	68.65	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20210728	21.18	21.5	20.81	21.24	69603	21.1231	up	up	correct
CSWC.US	Capital Southwest Corporation	20210728	25.27	25.43	25.01	25.18	31281	23.7802	down	down	correct
CSWI.US	CSW Industrials Inc	20210728	114.6	115.99	113.93	115.34	20601	115.2122	up	up	correct
CSX.US	CSX Corporation	20210728	32.25	32.46	31.85	31.91	10612202	31.7375	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20210728	9.69	9.71	9.67	9.675	17100	9.675	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20210728	10.02	10.02	10.02	10.02	200	10.02
CTAQW.US	Carney Technology Acquisition Corp. II	20210728	0.93	0.95	0.88	0.95	6200	0.95	up	up	correct
CTAS.US	Cintas Corporation	20210728	390.98	393.45	389.16	390.37	302549	388.5668	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20210728	39.9	40.1699	39.23	40.08	29735	39.3202	up	up	correct
CTG.US	Computer Task Group Incorporated	20210728	8.42	9.11	8.42	9.04	41300	9.04	up	up	correct
CTHR.US	Charles & Colvard Ltd	20210728	2.67	2.75	2.65	2.72	52600	2.72	up	up	correct
CTIB.US	Yunhong CTI Ltd	20210728	2.51	2.59	2.38	2.51	282900	2.51
CTIC.US	CTI BioPharma Corp	20210728	2.4	2.46	2.39	2.39	415300	2.39	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20210728	17.68	20.39	17.68	19.85	423200	19.85	up	up	correct
CTLP.US	Cantaloupe Inc	20210728	10	10.34	9.9	10.25	95566	10.25	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20210728	5.43	5.73	5.43	5.71	593400	5.71	up	up	correct
CTRE.US	CareTrust REIT Inc	20210728	24.32	24.34	23.95	24.05	430969	23.4659	down	down	correct
CTRM.US	Castor Maritime Inc	20210728	1.98	2.15	1.97	2.14	2142296	2.14	up	up	correct
CTRN.US	Citi Trends Inc	20210728	81.66	82.55	79.32	79.77	123200	79.77	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20210728	69.28	70.14	68.94	69.79	3806337	69.3654	up	up	correct
CTSO.US	Cytosorbents Corporation	20210728	7.37	7.73	7.26	7.63	146100	7.63	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20210728	1.9	1.99	1.87	1.98	2069200	1.98	up	down	incorrect
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20210728	0.8651	0.8832	0.8651	0.8832	685	0.8832	up	up	correct
CTXS.US	Citrix Systems Inc	20210728	114.62	115.33	114.14	114.55	827767	113.6194	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20210728	6.2557	6.3074	6.2557	6.2558	5606	5.539	up	up	correct
CUE.US	Cue Biopharma Inc	20210728	10.22	11.06	10.06	10.97	188000	10.97	up	up	correct
CUEN.US	Cuentas Inc	20210728	3.3	3.534	3.27	3.46	268900	3.46	up	up	correct
CUENW.US	Cuentas Inc	20210728	1.25	1.26	1.25	1.26	546	1.26	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20210728	11.53	11.55	11.53	11.53	15200	11.53
CURI.US	CuriosityStream Inc	20210728	10.74	11.52	10.74	11.44	359700	11.44	up	up	correct
CURIW.US	CuriosityStream Inc	20210728	3.3101	3.3501	3.31	3.3501	1013	3.3501	up	up	correct
CUTR.US	Cutera Inc	20210728	49.95	50.61	49	50.27	91800	50.27	up	up	correct
CVAC.US	CureVac N.V	20210728	52.13	53.62	52.011	52.79	322300	52.79	up	up	correct
CVBF.US	CVB Financial Corp	20210728	18.82	19.4	18.82	19.25	650943	18.9216	up	up	correct
CVCO.US	Cavco Industries Inc	20210728	230.47	231.2	227.99	228.98	23100	228.98	down	up	incorrect
CVCY.US	Central Valley Community Bancorp	20210728	22.09	22.37	21.795	22.02	147672	21.7806	down	down	correct
CVET.US	Covetrus Inc	20210728	25.48	25.82	25.08	25.52	236100	25.52	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20210728	9	9.19	8.8	9.07	86700	9.07	up	up	correct
CVGW.US	Calavo Growers Inc	20210728	56.43	57.15	55.77	56.73	70449	55.1752	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20210728	20.5	20.62	19.74	20.27	129200	20.27	down	down	correct
CVLT.US	Commvault Systems Inc	20210728	75.11	77.53	75.08	75.8	455500	75.8	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20210728	22.13	22.13	21.9	21.9	14499	21.754	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20210728	19.6	20.37	19.16	19.48	144100	19.48	down	down	correct
CVV.US	CVD Equipment Corporation	20210728	4.04	4.14	3.96	4.02	8600	4.02	down	down	correct
CWBC.US	Community West Bancshares	20210728	12.92	13.6	12.92	13.0357	4314	12.9004	up	up	correct
CWBR.US	CohBar Inc	20210728	1.12	1.158	1.11	1.12	219200	1.12
CWCO.US	Consolidated Water Co. Ltd	20210728	12.6	12.6973	12.44	12.48	30029	12.3878	down	down	correct
CWST.US	Casella Waste Systems Inc	20210728	65.57	65.57	64.08	64.83	150600	64.83	down	down	correct
CXDC.US	China XD Plastics Company Limited	20210728	0.41	0.43	0.39	0.4	522700	0.4	down	down	correct
CXDO.US	Crexendo Inc	20210728	6.34	6.34	6.06	6.06	18800	6.06	down	down	correct
CYAD.US	Celyad Oncology SA	20210728	4.35	4.46	4.13	4.19	27700	4.19	down	down	correct
CYAN.US	Cyanotech Corporation	20210728	2.92	3	2.92	2.98	7800	2.98	up	up	correct
CYBE.US	CyberOptics Corporation	20210728	39.37	40.68	39.35	40.42	107400	40.42	up	up	correct
CYBR.US	CyberArk Software Ltd	20210728	142.8	144.36	141.64	143.61	427500	143.61	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20210728	5.18	5.26	5.05	5.1	163000	5.1	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20210728	3.29	3.375	3.18	3.35	575700	3.35	up	up	correct
CYPS.US	Cyclo3pss Corporation	20210728	0.0007	0.0007	0.0007	0.0007	0	0.0007
CYRN.US	Cyren Ltd	20210728	0.62	0.62	0.57	0.59	335600	0.59	down	down	correct
CYRX.US	Cryoport Inc	20210728	57.84	60.96	57.43	60.6	167200	60.6	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20210728	16.77	18.02	16.42	17.83	98900	17.83	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20210728	8.41	8.55	8.102	8.5499	61429	8.5499	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20210728	3.996	4	3.996	4	300	4	up	up	correct
CYTK.US	Cytokinetics Incorporated	20210728	28.12	29.33	27.82	29.06	1092400	29.06	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20210728	2.82	3.22	2.82	3.14	222899	3.14	up	down	incorrect
CYXT.US	Cyxtera Technologies Inc	20210728	9.77	9.86	9.65	9.72	143600	9.72	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20210728	2.25	2.25	1.85	2.015	80377	2.015	down	down	correct
CZNC.US	Citizens & Northern Corporation	20210728	24.95	25.29	24.95	25.14	19272	24.5906	up	up	correct
CZR.US	Caesars Entertainment Inc	20210728	93.27	94.84	88.5501	92.37	2884694	92.37	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20210728	13.54	13.8	13.51	13.58	4100	13.58	up	up	correct
DADA.US	Dada Nexus Limited	20210728	20.18	22	20.11	21.16	1950100	21.16	up	up	correct
DAKT.US	Daktronics Inc	20210728	6.07	6.19	6.01	6.1	80700	6.1	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20210728	6.82	6.95	6.66	6.81	48724	6.6151	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20210728	9.85	9.91	9.82	9.84	3876049	9.84	down	up	incorrect
DARE.US	Daré Bioscience Inc	20210728	1.43	1.51	1.43	1.5	2485900	1.5	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20210728	23.075	23.13	21.7	21.7	43612	21.7	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20210728	10.12	10.12	10.06	10.08	23300	10.08	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20210728	10.9	10.9	10.9	10.9	0	10.9
DBDRW.US	Roman DBDR Tech Acquisition Corp	20210728	1.63	1.63	1.62	1.62	1000	1.62	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20210728	5	5.03	4.65	4.78	892800	4.78	down	down	correct
DBGIW.US	Digital Brands Group Inc	20210728	1.41	1.535	1.39	1.42	14941	1.42	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20210728	7.06	7.36	6.93	7.21	26200	7.21	up	up	correct
DBVT.US	DBV Technologies S.A	20210728	5.53	5.78	5.51	5.78	63700	5.78	up	up	correct
DBX.US	Dropbox Inc	20210728	30.9	31.805	30.855	31.66	3590400	31.66	up	down	incorrect
DCBO.US	Docebo Inc	20210728	65.67	66.07	63.81	66.07	46900	66.07	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20210728	32.37	33.21	31.8	32.8	101952	32.5752	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20210728	26.3	26.4	26.3	26.4	1700	25.7149	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20210728	32.02	32.43	31.404	32.2	341300	32.2	up	up	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20210728	9.96	9.97	9.92	9.95	261600	9.95	down	down	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20210728	10.52	10.52	10.5	10.5	12700	10.5	down	down	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20210728	1.82	1.8235	1.74	1.805	40873	1.805	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20210728	9.88	9.89	9.86	9.86	148049	9.86	down	up	incorrect
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20210728	10.284	10.3	10.27	10.28	47300	10.28	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20210728	1.33	1.33	1.24	1.25	347145	1.25	down	down	correct
DCT.US	Duck Creek Technologies Inc	20210728	44.49	44.87	43.91	44.34	331634	44.34	down	down	correct
DCTH.US	Delcath Systems Inc	20210728	8.98	10.075	8.8	9.87	43524	9.87	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20210728	9.91	9.9499	9.91	9.9499	599	9.9499	up	down	incorrect
DDOG.US	Datadog Inc	20210728	110.09	112.69	109.5	111.45	1716800	111.45	up	up	correct
DENN.US	Denny's Corporation	20210728	15.03	15.08	14.45	14.64	281200	14.64	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20210728	0.52	0.57	0.52	0.56	1232800	0.56	up	up	correct
DFH.US	Dream Finders Homes Inc	20210728	21.77	22.1	20.56	20.98	98400	20.98	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20210728	9.99	9.99	9.945	9.98	25400	9.98	down	down	correct
DFPHU.US	DFP Healthcare Acquisitions Corp	20210728	10.2	10.2	10.2	10.2	0	10.2
DFPHW.US	DFP Healthcare Acquisitions Corp	20210728	1.34	1.45	1.34	1.35	7250	1.35	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20210728	1.62	1.64	1.57	1.62	283043	1.62
DGICA.US	Donegal Group Inc	20210728	15.44	15.5	15.1	15.5	37121	15.1666	up	up	correct
DGICB.US	Donegal Group Inc	20210728	15.5	15.55	15.5	15.55	1010	15.4075	up	up	correct
DGII.US	Digi International Inc	20210728	20.15	20.49	19.53	20.36	82100	20.36	up	up	correct
DGLY.US	Digital Ally Inc	20210728	1.55	1.59	1.54	1.56	472000	1.56	up	up	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20210728	9.92	9.957	9.88	9.89	312400	9.89	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20210728	9.85	9.85	9.85	9.85	800	9.85
DHBC.US	DHB Capital Corp	20210728	9.75	9.75	9.63	9.63	6100	9.63	down	down	correct
DHBCU.US	DHB Capital Corp	20210728	9.95	9.95	9.94	9.95	11200	9.95
DHBCW.US	DHB Capital Corp	20210728	0.85	0.852	0.85	0.852	2030	0.852	up	up	correct
DHC.US	Diversified Healthcare Trust	20210728	4.01	4.02	3.86	3.93	671747	3.93	down	down	correct
DHCA.US	DHC Acquisition Corp	20210728	9.73	9.73	9.73	9.73	600	9.73
DHCAU.US	DHC Acquisition Corp	20210728	10.06	10.06	10.06	10.06	0	10.06
DHCAW.US	DHC Acquisition Corp	20210728	1.215	1.215	1.1	1.13	23522	1.13	down	down	correct
DHCNI.US	DHCNI	20210728	24.2	24.23	24.1	24.22	9800	23.8713	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20210728	25.18	25.28	25.18	25.28	11484	25.28	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20210728	9.79	9.79	9.79	9.79	0	9.79
DHHCU.US	DiamondHead Holdings Corp	20210728	9.99	10	9.965	9.99	17500	9.99
DHHCW.US	DiamondHead Holdings Corp	20210728	1.04	1.07	1.04	1.07	708	1.07	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20210728	166.3	167.63	165.75	165.75	4101	164.846	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20210728	21.09	21.8	19.08	20.02	306300	20.02	down	down	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20210728	10.19	10.19	10.19	10.19	100	10.19
DIOD.US	Diodes Incorporated	20210728	76.09	78.45	75.76	77.92	130000	77.92	up	down	incorrect
DISA.US	Disruptive Acquisition Corporation I	20210728	9.65	9.65	9.65	9.65	1100	9.65
DISAU.US	Disruptive Acquisition Corporation I	20210728	10	10	9.92	9.92	7000	9.92	down	down	correct
DISAW.US	Disruptive Acquisition Corporation I	20210728	1.04	1.11	1.04	1.04	9270	1.04
DISCA.US	Discovery Inc	20210728	28.9	29.93	27.34	29.39	15471840	29.39	up	down	incorrect
DISCB.US	Discovery Inc	20210728	54	54	54	54	700	54
DISCK.US	Discovery Inc	20210728	27.51	27.87	25.02	27.39	13015190	27.39	down	down	correct
DISH.US	DISH Network Corporation	20210728	42.87	43.25	42.14	42.39	2341600	42.39	down	up	incorrect
DJCO.US	Daily Journal Corporation	20210728	337	337	337	337	500	337
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20210728	9.9	9.99	9.9	9.9	108400	9.9
DKDCU.US	Data Knights Acquisition Corp	20210728	10.53	10.53	10.53	10.53	0	10.53
DKDCW.US	Data Knights Acquisition Corp. Warrant	20210728	0.585	0.6	0.57	0.6	93440	0.6	up	up	correct
DKNG.US	DraftKings Inc	20210728	48.98	50.9	48.9	50.65	9487700	50.65	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20210728	9.66	9.665	9.66	9.665	132500	9.665	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20210728	10.081	10.081	10.081	10.081	0	10.081
DLCAW.US	Deep Lake Capital Acquisition Corp	20210728	0.9295	0.9295	0.8457	0.8457	2375	0.8457	down	down	correct
DLHC.US	DLH Holdings Corp	20210728	10.56	10.69	10.34	10.5	6900	10.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20210728	50.12	50.73	47.7	47.99	397400	47.99	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20210728	7.66	8.28	7.66	8.21	187300	8.21	up	up	correct
DLTH.US	Duluth Holdings Inc	20210728	16.38	16.69	15.71	15.82	434600	15.82	down	down	correct
DLTR.US	Dollar Tree Inc	20210728	98.86	99.61	98.8	99.03	1667100	99.03	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20210728	3.35	3.47	3.3101	3.47	115200	3.47	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20210728	17.5	17.5	16.73	17.34	58829	16.4442	down	down	correct
DMRC.US	Digimarc Corporation	20210728	27.54	28.22	27.54	28.12	41700	28.12	up	up	correct
DMTK.US	DermTech Inc	20210728	32.99	34.68	32.99	33.65	435500	33.65	up	up	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20210728	9.88	9.89	9.82	9.85	61800	9.85	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20210728	9.88	9.89	9.81	9.87	142200	9.87	down	up	incorrect
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20210728	9.87	9.876	9.81	9.85	120000	9.85	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20210728	9.87	9.885	9.82	9.85	45260	9.85	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20210728	16.2	16.5	15.1	15.49	106400	15.49	down	down	correct
DNLI.US	Denali Therapeutics Inc	20210728	49.04	52.5	49.04	51.52	561700	51.52	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20210728	16.5	16.85	15.9	15.95	1198800	15.9069	down	down	correct
DOCU.US	DocuSign Inc	20210728	303.03	307.374	299.18	304.82	1107600	304.82	up	up	correct
DOGZ.US	Dogness (International) Corporation	20210728	1.83	1.9	1.8	1.87	280900	1.87	up	down	incorrect
DOMO.US	Domo Inc	20210728	88.37	89.33	87.3	88.78	192000	88.78	up	up	correct
DOOO.US	BRP Inc	20210728	82.3	82.3	80.42	80.71	76859	80.6234	down	down	correct
DORM.US	Dorman Products Inc	20210728	101.72	102.32	99.79	100.12	85900	100.12	down	down	correct
DOX.US	Amdocs Limited	20210728	77.29	77.79	76.25	77.32	1386198	76.5878	up	up	correct
DOYU.US	DouYu International Holdings Limited	20210728	3.9	4.19	3.87	4.11	7989800	4.11	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20210728	5.7	5.9	5.25	5.65	115204	5.65	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20210728	9.97	9.97	9.97	9.97	100	9.97
DRIO.US	DarioHealth Corp	20210728	14.45	15	14.33	14.71	334000	14.71	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20210728	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20210728	37.12	37.91	36.55	37.3	492800	37.3	up	up	correct
DRRX.US	DURECT Corporation	20210728	1.38	1.47	1.37	1.47	297000	1.47	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20210728	4.18	4.3	4.09	4.18	340800	4.18
DRVN.US	Driven Brands Holdings Inc	20210728	32.22	33.4178	30.91	31.41	891307	31.41	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20210728	9.67	9.72	9.67	9.71	4000	9.71	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20210728	10.1	10.1	10.1	10.1	0	10.1
DSACW.US	Duddell Street Acquisition Corp	20210728	0.9	0.9469	0.9	0.9469	350	0.9469	up	up	correct
DSEY.US	Diversey Holdings Ltd	20210728	16.54	16.814	16.285	16.71	169600	16.71	up	up	correct
DSGN.US	Design Therapeutics Inc	20210728	15.49	16.61	15.12	15.49	43400	15.49
DSGX.US	The Descartes Systems Group Inc	20210728	70.97	71.76	70.71	71.45	59500	71.45	up	up	correct
DSKE.US	Daseke Inc	20210728	6.83	6.98	6.72	6.79	192300	6.79	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20210728	0.09	0.09	0.08	0.09	34283	0.09
DSP.US	Viant Technology Inc	20210728	15.33	16.16	14.87	16.07	362185	16.07	up	down	incorrect
DSPG.US	DSP Group Inc	20210728	15.07	15.67	14.91	15.52	204200	15.52	up	up	correct
DSWL.US	Deswell Industries Inc	20210728	4.68	4.68	4.6	4.62	5539	4.5059	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20210728	3.61	3.88	3.601	3.79	127200	3.79	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20210728	9.87	10.17	9.7	10.13	433800	10.13	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20210728	9.74	9.74	9.7	9.7	5700	9.7	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20210728	9.97	10	9.97	9.98	10500	9.98	up	up	correct
DTOCW.US	Digital Transformation Opportunities Corp	20210728	0.8998	0.9203	0.8876	0.89	26375	0.89	down	down	correct
DTSS.US	Datasea Inc	20210728	2.49	2.49	2.38	2.43	173800	2.43	down	down	correct
DTST.US	Data Storage Corporation	20210728	3.92	4.1	3.8	4	245700	4	up	up	correct
DTSTW.US	Data Storage Corporation	20210728	1.26	1.33	1.23	1.33	1602	1.33	up	up	correct
DUNE.US	Dune Acquisition Corporation	20210728	9.75	9.78	9.74	9.78	63500	9.78	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20210728	10.09	10.09	10.09	10.09	800	10.09
DUNEW.US	Dune Acquisition Corporation	20210728	0.7301	0.779	0.7301	0.77	4497	0.77	up	up	correct
DUO.US	Fangdd Network Group Ltd	20210728	1.89	1.97	1.835	1.9	228800	1.9	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20210728	141.4	145	130	139.01	2887918	139.01	down	down	correct
DUOT.US	Duos Technologies Group Inc	20210728	8	8.409	8	8.15	8400	8.15	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20210728	9.33	9.7	9.28	9.62	2207700	9.62	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20210728	3.39	3.39	2.96	2.96	2300	2.96	down	down	correct
DWSN.US	Dawson Geophysical Company	20210728	2.9	2.93	2.7	2.76	28600	2.76	down	down	correct
DXCM.US	DexCom Inc	20210728	448.56	461	447.6	459.92	440500	459.92	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20210728	4.62	4.93	4.62	4.88	88400	4.88	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20210728	32.5	32.98	31.67	32.4	36300	32.4	down	down	correct
DXYN.US	The Dixie Group Inc	20210728	2.86	2.86	2.64	2.7	17600	2.7	down	down	correct
DYAI.US	Dyadic International Inc	20210728	3.59	3.69	3.28	3.4	2080800	3.4	down	down	correct
DYN.US	Dyne Therapeutics Inc	20210728	19.5	19.88	19.33	19.57	153595	19.57	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20210728	9.78	9.8	9.75	9.8	59300	9.8	up	up	correct
DYNT.US	Dynatronics Corporation	20210728	1.5	1.55	1.4	1.43	1463100	1.43	down	down	correct
DZSI.US	DZS Inc	20210728	18.5	19.38	18.44	19.25	54800	19.25	up	up	correct
EA.US	Electronic Arts Inc	20210728	142.35	145.17	142.24	143.56	1353862	143.1967	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20210728	9.995	10	9.99	10	50700	10	up	up	correct
EAR.US	Eargo Inc	20210728	35.04	35.4	33.85	34.83	195900	34.83	down	down	correct
EAST.US	Eastside Distilling Inc	20210728	4.02	4.105	4	4.06	148200	4.06	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20210728	9.62	9.65	9.59	9.63	14300	9.63	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20210728	9.95	9.95	9.95	9.95	0	9.95
EBACW.US	European Biotech Acquisition Corp	20210728	0.95	0.95	0.95	0.95	225	0.95
EBAY.US	eBay Inc	20210728	72.577	73.57	72.22	72.89	5141052	72.5353	up	up	correct
EBAYL.US	eBay Inc. NT 56	20210728	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20210728	18.29	18.67	18.25	18.5	523400	18.3489	up	up	correct
EBET.US	Esports Technologies Inc	20210728	22.21	22.5	22.012	22.27	37100	22.27	up	up	correct
EBIX.US	Ebix Inc	20210728	29.85	30.84	29.58	30.52	151606	30.369	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20210728	22.6	22.67	22.295	22.5	3021	22.2495	down	down	correct
EBON.US	Ebang International Holdings Inc	20210728	2.25	2.418	2.21	2.35	3988700	2.35	up	up	correct
EBSB.US	Meridian Bancorp Inc	20210728	18.92	19.36	18.8	19.14	180522	19.0423	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20210728	33	33.12	32.55	32.96	4631	32.637	down	down	correct
ECHO.US	Echo Global Logistics Inc	20210728	27.65	28	27.15	27.84	153000	27.84	up	down	incorrect
ECOL.US	US Ecology Inc	20210728	36.71	37.15	36.4	36.73	67900	36.73	up	up	correct
ECOR.US	electroCore Inc	20210728	1.04	1.09	1	1.06	5209400	1.06	up	up	correct
ECPG.US	Encore Capital Group Inc	20210728	47.36	47.65	46.71	47.25	100900	47.25	down	down	correct
EDAP.US	EDAP TMS S.A	20210728	6.19	6.38	6	6.27	63000	6.27	up	down	incorrect
EDIT.US	Editas Medicine Inc	20210728	39.37	42.16	39.37	41.78	826700	41.78	up	up	correct
EDRY.US	EuroDry Ltd	20210728	21.78	21.91	21.2	21.5	9500	21.5	down	down	correct
EDSA.US	Edesa Biotech Inc	20210728	4.97	5.1	4.9	5	35700	5	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20210728	1.69	1.87	1.66	1.66	204300	1.66	down	down	correct
EDUC.US	Educational Development Corporation	20210728	10.69	10.99	10.6	10.97	31763	10.7445	up	up	correct
EEFT.US	Euronet Worldwide Inc	20210728	135.63	138.04	129.83	136.61	597900	136.61	up	up	correct
EEIQ.US	Elite Education Group International Limited	20210728	3.67	3.8863	3.66	3.73	289610	3.73	up	up	correct
EFOI.US	Energy Focus Inc	20210728	3.67	3.89	3.57	3.76	221386	3.76	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20210728	43.4	44.26	42.74	44.17	192968	43.7936	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20210728	9.87	9.8808	9.86	9.8808	17781	9.8808	up	down	incorrect
EGAN.US	eGain Corporation	20210728	11.52	11.86	11.49	11.69	126100	11.69	up	up	correct
EGBN.US	Eagle Bancorp Inc	20210728	55.28	55.87	54.34	55.28	82492	54.8968
EGLE.US	Eagle Bulk Shipping Inc	20210728	40.1	40.89	39.62	40.74	214197	38.7015	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20210728	4.92	5.25	4.85	5.08	736241	5.08	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20210728	47.67	48.39	47.45	48.17	80900	48.17	up	up	correct
EH.US	EHang Holdings Limited	20210728	24.26	26.25	24.039	25.65	1642500	25.65	up	up	correct
EHTH.US	eHealth Inc	20210728	54.44	55.84	54.21	55.26	201400	55.26	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20210728	8.09	8.35	7.94	8.26	78700	8.26	up	up	correct
EIOAX.US	EIOAX	20210728	9.81	9.81	9.81	9.81	0	9.6986
EIOMX.US	EIOMX	20210728	9.71	9.71	9.71	9.71	0	9.5674
EJFA.US	EJF Acquisition Corp	20210728	9.78	9.78	9.78	9.78	0	9.78
EJFAU.US	EJF Acquisition Corp	20210728	9.96	9.99	9.96	9.98	1100	9.98	up	up	correct
EJH.US	E	20210728	20.9565	23.6	20.89	22.89	56049	22.89	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20210728	4.84	4.96	4.75	4.87	89700	4.87	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20210728	6.264	6.264	6.02	6.24	56000	6.24	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20210728	8.25	8.41	8.01	8.195	34200	8.195	down	down	correct
ELMS.US	Forum Merger III Corp	20210728	8.86	9	8.49	8.63	272500	8.63	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20210728	1.81	1.85	1.75	1.75	30109	1.75	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20210728	1.37	1.44	1.3505	1.39	623757	1.39	up	up	correct
ELSE.US	Electro	20210728	4.66	4.84	4.65	4.77	42000	4.77	up	down	incorrect
ELTK.US	Eltek Ltd	20210728	6.54	6.65	6.43	6.55	87100	6.55	up	up	correct
ELYS.US	Elys Game Technology Corp	20210728	4	4.4	3.92	4.31	661700	4.31	up	up	correct
EM.US	Smart Share Global Limited	20210728	4.35	4.39	4.11	4.28	84303	4.28	down	down	correct
EMCF.US	Emclaire Financial Corp	20210728	28.27	29.45	28.27	29.43	1442	28.8172	up	up	correct
EMKR.US	EMCORE Corporation	20210728	8.45	8.86	8.44	8.77	182300	8.77	up	up	correct
EML.US	The Eastern Company	20210728	29.7	29.71	29.2845	29.54	2642	29.3016	down	up	incorrect
ENDP.US	Endo International plc	20210728	4.92	5.26	4.89	5.19	5780800	5.19	up	up	correct
ENFA.US	890 5th Avenue Partners Inc	20210728	9.88	9.91	9.86	9.87	86000	9.87	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20210728	10.3	10.36	10.3	10.34	49400	10.34	up	up	correct
ENFAW.US	890 5th Avenue Partners Inc	20210728	1.32	1.46	1.32	1.44	111428	1.44	up	up	correct
ENG.US	ENGlobal Corporation	20210728	2.51	2.71	2.47	2.56	2004900	2.56	up	down	incorrect
ENJYW.US	Enjoy Technology Inc	20210728	1.01	1.03	1.01	1.03	1100	1.03	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20210728	7.41	7.7	7.29	7.7	28600	7.7	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20210728	9.82	9.83	9.8	9.82	15000	9.82
ENNVU.US	ECP Environmental Growth Opportunities Corp	20210728	10.04	10.09	10.04	10.09	2300	10.09	up	up	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20210728	1.08	1.1	1.07	1.09	59474	1.09	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20210728	5.02	5.3	4.894	5.02	374900	5.02
ENPH.US	Enphase Energy Inc	20210728	170.26	183	163.35	181.42	3610600	181.42	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20210728	6	6.5	5.95	6.25	80700	6.25	up	down	incorrect
ENSG.US	The Ensign Group Inc	20210728	86.11	87.65	84.98	86.51	147620	86.3939	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20210728	41.58	42.54	41.36	42.48	152600	42.48	up	up	correct
ENTG.US	Entegris Inc	20210728	117.32	120.14	116.39	119.78	1048734	119.7096	up	down	incorrect
ENTX.US	Entera Bio Ltd	20210728	5.07	5.39	5.07	5.21	353700	5.21	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20210728	0.81	0.9313	0.81	0.9123	1663	0.9123	up	up	correct
ENVB.US	Enveric Biosciences Inc	20210728	1.933	2	1.87	1.97	579000	1.97	up	down	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20210728	10.07	10.15	10.07	10.15	1200	10.15	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20210728	0.9595	0.99	0.92	0.99	1080	0.99	up	up	correct
ENVX.US	Enovix Corporation	20210728	15.58	16.54	15.04	16.36	684700	16.36	up	up	correct
ENVXW.US	Enovix Corporation	20210728	7.25	7.25	6.69	7.25	54100	7.25
EOLS.US	Evolus Inc	20210728	10.75	11.14	10.53	10.82	496100	10.82	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20210728	16.06	16.31	15.67	15.77	198800	15.77	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20210728	7.21	7.22	6.7	6.8	14700	6.8	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20210728	39.97	40.45	38.43	39.94	556900	39.94	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20210728	9.73	9.73	9.71	9.71	2900	9.71	down	down	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20210728	10.105	10.105	10.08	10.08	1300	10.08	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20210728	1.27	1.35	1.19	1.19	3492	1.19	down	down	correct
EPIX.US	ESSA Pharma Inc	20210728	23.19	24	22.5	23.48	528300	23.48	up	up	correct
EPSN.US	Epsilon Energy Ltd	20210728	4.98	5.09	4.93	4.97	36500	4.97	down	down	correct
EPZM.US	Epizyme Inc	20210728	6.7	6.95	6.68	6.92	560100	6.92	up	up	correct
EQ.US	Equillium Inc	20210728	5.85	5.95	5.44	5.49	120500	5.49	down	down	correct
EQBK.US	Equity Bancshares Inc	20210728	30.03	30.7	29.83	30.51	18719	30.3673	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20210728	836.26	841.59	832.32	836.31	390614	830.3955	up	up	correct
EQOS.US	Diginex Limited	20210728	5.2	5.69	5.15	5.48	475800	5.48	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20210728	18.9	20.25	18.5	20	318400	20	up	up	correct
ERES.US	East Resources Acquisition Company	20210728	9.75	9.77	9.75	9.76	1300	9.76	up	up	correct
ERESU.US	East Resources Acquisition Company	20210728	10.082	10.199	10.082	10.199	1000	10.199	up	up	correct
ERESW.US	East Resources Acquisition Company	20210728	0.8688	0.8689	0.85	0.8505	19585	0.8505	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20210728	11.44	11.54	11.3789	11.51	5429238	11.3897	up	up	correct
ERIE.US	Erie Indemnity Company	20210728	184.62	185.84	182.41	184.65	65459	183.6038	up	up	correct
ERII.US	Energy Recovery Inc	20210728	20.64	21.01	20.24	20.74	164200	20.74	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20210728	4.41	4.41	4.2	4.235	18500	4.235	down	down	correct
ESBK.US	Elmira Savings Bank	20210728	14.205	14.205	14.205	14.205	171	13.9647
ESCA.US	Escalade Incorporated	20210728	23.7838	23.7838	22.8451	23.04	9365	22.7038	down	down	correct
ESEA.US	Euroseas Ltd	20210728	17.74	19.32	17.74	18.81	51000	18.81	up	down	incorrect
ESGR.US	Enstar Group Limited	20210728	264.72	264.72	257.91	259.36	26900	259.36	down	down	correct
ESGRO.US	Enstar Group Limited	20210728	27.4929	27.4929	27.4501	27.47	1545	26.5999	down	down	correct
ESGRP.US	Enstar Group Limited	20210728	29.57	29.57	29.364	29.52	7609	28.6519	down	down	correct
ESLT.US	Elbit Systems Ltd	20210728	133.6	134.62	131.02	132.97	636134	132.1938	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20210728	15.14	15.99	15.14	15.58	605200	15.58	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20210728	24.32	24.66	24.08	24.17	7700	24.17	down	down	correct
ESSA.US	ESSA Bancorp Inc	20210728	16.355	16.54	16.26	16.35	5011	16.1187	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20210728	10.09	10.1	10.09	10.09	10500	10.09
ESSCR.US	East Stone Acquisition Corporation	20210728	0.3594	0.365	0.3594	0.36	20845	0.36	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20210728	10.375	10.375	10.375	10.375	0	10.375
ESSCW.US	East Stone Acquisition Corporation	20210728	0.2199	0.22	0.1951	0.2099	77470	0.2099	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20210728	72.39	77.97	72.39	74.8	119700	74.8	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20210728	10.7	10.86	10.53	10.75	164600	10.6205	up	up	correct
ET.US	PE	20210728	25.06	25.2135	24.99	25.15	200526	24.6799	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20210728	9.72	9.76	9.72	9.74	104800	9.74	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20210728	10.07	10.07	10.07	10.07	0	10.07
ETACW.US	E.Merge Technology Acquisition Corp	20210728	0.9915	1.02	0.97	0.97	36247	0.97	down	down	correct
ETNB.US	89bio Inc	20210728	15.72	15.82	14.85	14.91	130800	14.91	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20210728	5.45	5.62	5.41	5.56	69800	5.56	up	up	correct
ETSY.US	Etsy Inc	20210728	200.47	204.77	199.27	202.94	1688400	202.94	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20210728	2.32	2.41	2.3	2.38	51600	2.38	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20210728	9.74	9.74	9.74	9.74	0	9.74
EUCRU.US	Eucrates Biomedical Acquisition Corp	20210728	10.1	10.1	10.1	10.1	0	10.1
EUCRW.US	Eucrates Biomedical Acquisition Corp	20210728	0.9201	0.9218	0.92	0.9218	1122	0.9218	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20210728	9.73	9.76	9.73	9.75	5700	9.75	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20210728	10.32	10.36	10.31	10.36	8200	10.36	up	up	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20210728	1.22	1.31	1.21	1.31	3980	1.31	up	up	correct
EVBG.US	Everbridge Inc	20210728	140.07	143.5	138.98	142.16	222500	142.16	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20210728	17.93	18.65	17.8	18.62	541400	18.62	up	up	correct
EVER.US	EverQuote Inc	20210728	30.03	30.92	29.8	30.52	107700	30.52	up	up	correct
EVFM.US	Evofem Biosciences Inc	20210728	0.845	0.9	0.841	0.882	2102900	0.882	up	down	incorrect
EVGN.US	Evogene Ltd	20210728	2.84	2.99	2.82	2.94	180300	2.94	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20210728	11.4	12.45	11.2	12.19	1252000	12.19	up	up	correct
EVGOW.US	EVgo Equity Warrants	20210728	2.52	2.9	2.41	2.81	64800	2.81	up	up	correct
EVK.US	Ever	20210728	2.1235	2.55	2.1235	2.3	690173	2.3	up	up	correct
EVLO.US	Evelo Biosciences Inc	20210728	9.32	9.55	9	9.29	158700	9.29	down	down	correct
EVLV.US	Newhold Investment Corp	20210728	9.63	9.63	8.1901	8.21	494709	8.21	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20210728	1.4	1.42	1.32	1.37	40752	1.37	down	down	correct
EVOJ.US	Evo Acquisition Corp	20210728	9.66	9.66	9.66	9.66	0	9.66
EVOJU.US	Evo Acquisition Corp	20210728	9.95	9.95	9.95	9.95	0	9.95
EVOJW.US	Evo Acquisition Corp	20210728	0.6211	0.63	0.6211	0.63	1120	0.63	up	up	correct
EVOK.US	Evoke Pharma Inc	20210728	1.07	1.148	1.07	1.12	86500	1.12	up	up	correct
EVOL.US	Evolving Systems Inc	20210728	2.29	2.4	2.29	2.33	35000	2.33	up	up	correct
EVOP.US	EVO Payments Inc	20210728	29.26	29.26	28.54	28.78	169700	28.78	down	down	correct
EWBC.US	East West Bancorp Inc	20210728	71.73	72.84	70.57	72.19	441813	71.5643	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20210728	19.5	20.76	19.15	19.72	42406	19.72	up	up	correct
EXAS.US	Exact Sciences Corporation	20210728	114.1	117.25	111.5	116.06	1270400	116.06	up	up	correct
EXC.US	Exelon Corporation	20210728	47.11	47.39	46.6	46.98	3827140	46.2798	down	up	incorrect
EXEL.US	Exelixis Inc	20210728	16.65	17.35	16.59	17.14	1471900	17.14	up	up	correct
EXLS.US	ExlService Holdings Inc	20210728	106.67	108.51	105.69	107.42	138000	107.42	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20210728	126.37	126.49	123.6	125.16	1023854	124.5873	down	down	correct
EXPE.US	Expedia Group Inc	20210728	164.4	166.58	161.01	163.19	1018090	163.19	down	down	correct
EXPI.US	eXp World Holdings Inc	20210728	36.07	37.88	36.03	37.24	804577	37.1767	up	up	correct
EXPO.US	Exponent Inc	20210728	96.46	98.325	95.675	98.25	147022	97.9073	up	up	correct
EXTR.US	Extreme Networks Inc	20210728	9.9	10.55	9.51	10.43	1621900	10.43	up	up	correct
EYE.US	National Vision Holdings Inc	20210728	52.49	53.63	52.3	53.28	440400	53.28	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20210728	3.7	3.7	3.15	3.21	3919300	3.21	down	down	correct
EYEN.US	Eyenovia Inc	20210728	4.3	4.4	4.26	4.37	50400	4.37	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20210728	3.85	4.1	3.82	3.98	1691700	3.98	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20210728	0.81	1.08	0.81	0.97	10070	0.97	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20210728	8.26	8.67	8.26	8.55	127700	8.55	up	up	correct
EZGO.US	EZGO Technologies Ltd	20210728	3.05	3.22	3.05	3.15	251200	3.15	up	up	correct
EZPW.US	EZCORP Inc	20210728	5.75	5.86	5.73	5.79	144400	5.79	up	up	correct
FA.US	First Advantage Corporation Common Stock	20210728	18.79	19.09	18.7	18.7	267449	18.7	down	down	correct
FAMI.US	Farmmi Inc	20210728	0.37	0.39	0.37	0.38	4651100	0.38	up	up	correct
FANG.US	Diamondback Energy Inc	20210728	78.82	80.67	78.01	79.58	2753262	78.7797	up	up	correct
FANH.US	Fanhua Inc	20210728	13.51	14.31	13.5	14.12	44524	13.6239	up	up	correct
FARM.US	Farmer Bros. Co	20210728	9.75	9.9	9.44	9.75	64700	9.75
FARO.US	FARO Technologies Inc	20210728	73.12	74.01	70.58	74.01	105400	74.01	up	up	correct
FAST.US	Fastenal Company	20210728	54.32	54.33	53.65	54.02	2512155	53.7501	down	down	correct
FAT.US	FAT Brands Inc	20210728	11.62	11.71	11.4141	11.71	11745	11.45	up	up	correct
FATBP.US	FAT Brands Inc	20210728	21.3	21.4	21.1	21.38	31600	20.5539	up	up	correct
FATBW.US	FAT Brands Inc	20210728	6.79	6.79	6.79	6.79	600	6.79
FATE.US	Fate Therapeutics Inc	20210728	80.32	84.92	80.16	84.82	916200	84.82	up	up	correct
FB.US	Meta Platforms Inc.	20210728	374.56	377.55	366.93	373.28	29676900	373.28	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20210728	3.07	3.24	3.07	3.21	230300	3.21	up	up	correct
FBIOP.US	Fortress Biotech Inc	20210728	25.81	26.15	25.73	26.15	6506	25.1842	up	up	correct
FBIZ.US	First Business Financial Services Inc	20210728	26.83	27.34	26.7	27.02	14264	26.6872	up	up	correct
FBMS.US	The First Bancshares Inc	20210728	37.21	38.27	37.21	37.8	80185	37.5131	up	up	correct
FBNC.US	First Bancorp	20210728	38.9	40.1	38.9	39.81	174192	39.4514	up	up	correct
FBRX.US	Forte Biosciences Inc	20210728	29.42	31.339	29.42	31.08	175600	31.08	up	up	correct
FCAP.US	First Capital Inc	20210728	43.05	43.27	42.9193	43	6382	42.4596	down	down	correct
FCBC.US	First Community Bankshares Inc	20210728	28.99	29.43	28.11	29.43	24032	28.9401	up	up	correct
FCCO.US	First Community Corporation	20210728	20.7	20.89	20.545	20.89	2364	20.6436	up	up	correct
FCCY.US	1st Constitution Bancorp	20210728	20.96	21.71	20.9	21.5	86337	21.3189	up	up	correct
FCEL.US	FuelCell Energy Inc	20210728	6.41	6.69	6.28	6.55	12700800	6.55	up	down	incorrect
FCFS.US	FirstCash Inc	20210728	78.14	78.44	76.94	78.34	98774	77.7852	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20210728	780.37	799	774.66	790.88	29282	789.9739	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20210728	27.4	27.43	27.17	27.35	20400	26.6782	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20210728	4.58	4.64	4.58	4.62	18300	4.4236	up	up	correct
FCREX.US	FCREX	20210728	13.48	13.48	13.48	13.48	0	13.1254
FCRIX.US	FCRIX	20210728	13.52	13.52	13.52	13.52	0	13.1478
FCRUX.US	FCRUX	20210728	13.45	13.45	13.45	13.45	0	13.45
FCUV.US	Focus Universal Inc. Common Stock	20210728	4.5	5	4.49	5	2300	5	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20210728	52.33	52.33	50.45	50.67	7230	50.0723	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20210728	24.05	25.51	24.05	25.16	71700	25.16	up	up	correct
FDUS.US	Fidus Investment Corporation	20210728	16.77	16.94	16.6615	16.73	44249	15.9735	down	down	correct
FDUSG.US	FDUSG	20210728	25.33	25.33	25.31	25.31	1500	24.9732	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20210728	25.58	25.839	25.44	25.44	1300	24.6954	down	down	correct
FECAX.US	FECAX	20210728	26.28	26.28	26.28	26.28	0	25.2039
FEIM.US	Frequency Electronics Inc	20210728	9.95	10.07	9.95	10.03	6700	10.03	up	up	correct
FELE.US	Franklin Electric Co. Inc	20210728	81.28	81.505	79.29	80.14	108240	79.8131	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20210728	7.34	7.46	7.106	7.24	33600	7.24	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20210728	6.64	6.7	6.5	6.61	33300	6.61	down	down	correct
FEYE.US	Mandiant Inc	20210728	20.01	20.5	19.86	20.21	2306082	20.21	up	up	correct
FFBC.US	First Financial Bancorp	20210728	22.45	22.78	22.07	22.59	312700	22.15	up	up	correct
FFBW.US	FFBW Inc	20210728	11.43	11.45	11.43	11.45	3800	11.45	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20210728	9.75	9.92	9.34	9.5	11500	9.5	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20210728	22.12	22.44	21.89	22.26	76558	21.8657	up	down	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20210728	11.91	12.46	11.15	12.18	3509200	12.18	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20210728	2.98	2.98	2.56	2.88	207295	2.88	down	down	correct
FFIN.US	First Financial Bankshares Inc	20210728	48.36	49.11	47.96	48.75	422900	48.4377	up	up	correct
FFIV.US	F5 Networks Inc	20210728	204.66	206.16	201.98	202.98	748500	202.98	down	down	correct
FFNW.US	First Financial Northwest Inc	20210728	16.03	16.03	15.74	15.78	1389	15.5696	down	down	correct
FFWM.US	First Foundation Inc	20210728	22.99	23.33	22.54	23.15	196645	22.9912	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20210728	18.94	19.1	18.9	18.9	4830	16.9093	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20210728	27.18	27.18	27.1	27.1	800	26.2619	down	down	correct
FGEN.US	FibroGen Inc	20210728	13.2	13.48	13.12	13.31	1159200	13.31	up	down	incorrect
FGF.US	FG Financial Group Inc	20210728	7.18	7.297	7.06	7.17	8100	7.17	down	down	correct
FGFPP.US	FG Financial Group Inc	20210728	25.15	25.15	25.15	25.15	0	24.169
FHB.US	First Hawaiian Inc	20210728	28.05	28.2599	27.51	28.09	569199	27.5613	up	up	correct
FHN.US	PF	20210728	25.795	25.94	25.65	25.76	12233	25.1796	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20210728	9.47	9.66	9.36	9.45	67000	9.45	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20210728	41.23	42.32	40.841	41.07	182328	40.2943	down	down	correct
FICVU.US	Frontier Investment Corp Units	20210728	9.9	9.94	9.9	9.94	200	9.94	up	down	incorrect
FINM.US	Marlin Technology Corporation	20210728	9.63	9.63	9.63	9.63	400	9.63
FINMU.US	Marlin Technology Corporation	20210728	9.96	10.017	9.96	10.017	5600	10.017	up	up	correct
FINMW.US	Marlin Technology Corporation	20210728	1.21	1.21	1.19	1.2	848	1.2	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20210728	234.28	234.28	232.69	233.72	300	233.72	down	down	correct
FISI.US	Financial Institutions Inc	20210728	29.06	29.3	28.4	29.23	27808	28.7168	up	up	correct
FISV.US	Fiserv Inc	20210728	115.14	115.53	112.88	113.91	3925900	113.91	down	down	correct
FITB.US	Fifth Third Bancorp	20210728	36.26	36.86	35.87	36.45	4898081	35.9517	up	up	correct
FITBI.US	Fifth Third Bancorp	20210728	28.81	28.95	28.56	28.61	46628	27.7812	down	down	correct
FITBO.US	Fifth Third Bancorp	20210728	26.89	26.89	26.51	26.69	37100	26.0703	down	down	correct
FITBP.US	Fifth Third Bancorp	20210728	26.54	26.56	26.5	26.52	5300	25.7807	down	down	correct
FIVE.US	Five Below Inc	20210728	190.61	191.99	186.94	188.56	379400	188.56	down	up	incorrect
FIVN.US	Five9 Inc	20210728	195.26	199.7	193.5	196.99	1667300	196.99	up	up	correct
FIXX.US	Homology Medicines Inc	20210728	6.4	6.63	6.39	6.6	369900	6.6	up	up	correct
FIZZ.US	National Beverage Corp	20210728	45.39	45.8	44.7	45.33	258593	42.6904	down	down	correct
FKWL.US	Franklin Wireless Corp	20210728	8.16	8.94	8.1001	8.94	30626	8.94	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20210728	9.66	9.66	9.66	9.66	0	9.66
FLACU.US	Frazier Lifesciences Acquisition Corporation	20210728	9.971	9.988	9.971	9.988	1100	9.988	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20210728	1.012	1.012	1.01	1.01	1400	1.01	down	down	correct
FLDM.US	Fluidigm Corporation	20210728	6.79	7.22	6.75	7.1	4235000	7.1	up	down	incorrect
FLEX.US	Flex Ltd	20210728	16.44	17.14	16.44	16.96	3692300	16.96	up	down	incorrect
FLGC.US	Flora Growth Corp	20210728	5.24	10.23	5.18	8.27	47199434	8.27	up	up	correct
FLGT.US	Fulgent Genetics Inc	20210728	91.89	96.85	91.02	95.23	742600	95.23	up	up	correct
FLIC.US	The First of Long Island Corporation	20210728	21.39	21.99	21.39	21.73	69369	21.5227	up	up	correct
FLL.US	Full House Resorts Inc	20210728	8.29	8.64	8.24	8.45	163800	8.45	up	up	correct
FLMN.US	Falcon Minerals Corporation	20210728	4.92	4.96	4.78	4.91	114916	4.6045	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20210728	0.1283	0.1292	0.1057	0.1251	3836	0.1251	down	down	correct
FLNT.US	Fluent Inc	20210728	2.5	2.59	2.48	2.55	228100	2.55	up	up	correct
FLUX.US	Flux Power Holdings Inc	20210728	9.64	10.29	9.365	10.17	33775	10.17	up	up	correct
FLWS.US	1	20210728	31.44	32.26	29.97	30.98	1052800	30.98	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20210728	6.2	6.3	6.05	6.23	693400	6.23	up	up	correct
FLXS.US	Flexsteel Industries Inc	20210728	35.83	35.83	34.61	35.08	14342	34.703	down	down	correct
FLYW.US	Flywire Corporation	20210728	31.63	33.32	31.35	31.78	187600	31.78	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20210728	22.15	22.38	21.65	21.93	23139	21.6259	down	down	correct
FMBH.US	First Mid Bancshares Inc	20210728	39.56	40.06	39.09	39.9	21132	39.4909	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20210728	17.97	18.3	17.75	18.12	299409	17.8525	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20210728	28.45	28.652	28.25	28.33	5100	27.4614	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20210728	28.54	28.5578	28.28	28.38	4606	27.5102	down	down	correct
FMIV.US	Forum Merger IV Corporation	20210728	9.75	9.75	9.75	9.75	0	9.75
FMIVU.US	Forum Merger IV Corporation	20210728	10.02	10.02	10.02	10.02	0	10.02
FMIVW.US	Forum Merger IV Corporation	20210728	1.37	1.37	1.37	1.37	478	1.37
FMNB.US	Farmers National Banc Corp	20210728	15.08	15.24	14.755	15.18	70560	14.955	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20210728	24.24	25.04	23.45	24.84	184000	24.84	up	up	correct
FNCB.US	FNCB Bancorp Inc	20210728	7.2712	7.45	7.2712	7.45	9818	7.3179	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20210728	13.5	14.36	13.45	14.06	33400	14.06	up	down	incorrect
FNHC.US	FedNat Holding Company	20210728	2.41	2.43	2.33	2.36	205000	2.36	down	down	correct
FNKO.US	Funko Inc	20210728	18.65	18.85	18.05	18.56	264900	18.56	down	down	correct
FNLC.US	The First Bancorp Inc	20210728	29.17	29.42	28.85	29.34	12771	29.0254	up	up	correct
FNWB.US	First Northwest Bancorp	20210728	19.05	19.12	18.46	19.02	10117	18.8888	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20210728	44	44	44	44	100	43.3915
FOCS.US	Focus Financial Partners Inc	20210728	49.73	50.1	49	49.57	254000	49.57	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20210728	8.9	9.11	8.84	9.05	2430200	9.05	up	up	correct
FONR.US	FONAR Corporation	20210728	17.15	17.32	17.02	17.02	10400	17.02	down	down	correct
FORA.US	Forian Inc	20210728	11.91	12.09	11.74	11.75	51300	11.75	down	down	correct
FORD.US	Forward Industries Inc	20210728	2.63	2.63	2.52	2.56	55000	2.56	down	down	correct
FORE.US	Foresight Acquisition Corp	20210728	9.85	9.89	9.85	9.87	512600	9.87	up	up	correct
FOREU.US	Foresight Acquisition Corp	20210728	10.27	10.325	10.251	10.325	6300	10.325	up	up	correct
FOREW.US	Foresight Acquisition Corp	20210728	1.27	1.37	1.27	1.3	3183	1.3	up	up	correct
FORM.US	FormFactor Inc	20210728	35.12	36.59	34.8	36.3	294500	36.3	up	up	correct
FORR.US	Forrester Research Inc	20210728	46.31	46.31	44.48	44.84	92500	44.84	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20210728	86.9	87.8	86.8	87.8	7581	87.1086	up	up	correct
FOSL.US	Fossil Group Inc	20210728	12.28	12.44	11.8	12.23	439300	12.23	down	down	correct
FOX.US	Fox Corporation	20210728	33.97	34.32	33.32	34.02	951712	33.7821	up	up	correct
FOXA.US	Fox Corporation	20210728	36.27	36.66	35.55	36.32	1843824	36.0849	up	up	correct
FOXF.US	Fox Factory Holding Corp	20210728	156.52	159.54	154.74	157.99	149500	157.99	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20210728	9.88	9.88	9.88	9.88	10000	9.88
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20210728	10.45	10.45	10.45	10.45	0	10.45
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20210728	0.621	0.621	0.6	0.6003	6800	0.6003	down	down	correct
FPAY.US	FlexShopper Inc	20210728	2.41	2.5	2.41	2.45	45700	2.45	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20210728	34.49	34.49	33.56	34.04	3964	33.3799	down	down	correct
FRBA.US	First Bank	20210728	13.51	14	13.28	13.58	13594	13.4941	up	up	correct
FRBK.US	Republic First Bancorp Inc	20210728	3.7	3.72	3.61	3.71	66200	3.71	up	up	correct
FREE.US	Whole Earth Brands Inc	20210728	13.2	13.38	12.93	13.28	119900	13.28	up	down	incorrect
FREEW.US	FREEW	20210728	1.83	2.03	1.83	2.03	59996	2.03	up	down	incorrect
FREQ.US	Frequency Therapeutics Inc	20210728	7.77	8.15	7.77	8.02	189600	8.02	up	up	correct
FRG.US	Franchise Group Inc	20210728	34.07	34.71	33.37	34.4	138900	33.6579	up	up	correct
FRGAP.US	Franchise Group Inc	20210728	27.16	27.32	27.1	27.22	15500	26.2796	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20210728	13.9	13.91	13.58	13.75	66100	13.75	down	down	correct
FRHC.US	Freedom Holding Corp	20210728	63.05	63.44	62.75	63.19	150611	63.19	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20210728	4.66	5.44	4.55	4.8	1305400	4.8	up	up	correct
FRME.US	First Merchants Corporation	20210728	40.37	41.04	39.84	40.58	119365	39.9979	up	up	correct
FROG.US	JFrog Ltd	20210728	43.64	45.7	43.21	45.45	307300	45.45	up	up	correct
FRON.US	Frontier Acquisition Corp	20210728	9.65	9.685	9.63	9.63	600	9.63	down	down	correct
FRONU.US	Frontier Acquisition Corp	20210728	10.03	10.03	10.03	10.03	600	10.03
FRONW.US	Frontier Acquisition Corp	20210728	1.35	1.35	1.25	1.25	2015	1.25	down	down	correct
FROPX.US	FROPX	20210728	22.15	22.15	22.15	22.15	0	21.1311
FRPH.US	FRP Holdings Inc	20210728	59	59.54	59	59.51	4800	59.51	up	down	incorrect
FRPT.US	Freshpet Inc	20210728	152.45	153.77	151.82	152.38	190600	152.38	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20210728	9.67	9.75	9.66	9.68	3200	9.68	up	down	incorrect
FRSGU.US	First Reserve Sustainable Growth Corp	20210728	10.02	10.02	10.02	10.02	0	10.02
FRST.US	Primis Financial Corp	20210728	15.37	15.52	15.14	15.44	49742	15.2482	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20210728	3.37	3.648	3.37	3.56	874200	3.56	up	up	correct
FRTA.US	Forterra Inc	20210728	23.49	23.58	23.485	23.5	85500	23.5	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20210728	10.02	10.02	10.02	10.02	0	10.02
FRWAW.US	PWP Forward Acquisition Corp. I	20210728	1.09	1.1	1.06	1.1	9112	1.1	up	up	correct
FSBC.US	Five Star Bancorp	20210728	24.17	24.66	23.51	24.4	73419	24.2535	up	up	correct
FSBW.US	FS Bancorp Inc	20210728	35.11	35.81	35.07	35.39	19399	35.2404	up	up	correct
FSEA.US	First Seacoast Bancorp	20210728	10	10	10	10	0	10
FSFG.US	First Savings Financial Group Inc	20210728	75	75.53	74.5	74.79	9097	24.7125	down	down	correct
FSLR.US	First Solar Inc	20210728	81.68	84.6	81.22	83.48	2115900	83.48	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20210728	9.73	9.73	9.73	9.73	0	9.73
FSRXU.US	FinServ Acquisition Corp. II	20210728	9.975	9.975	9.975	9.975	0	9.975
FSSI.US	Fortistar Sustainable Solutions Corp	20210728	9.66	9.67	9.65	9.667	35700	9.667	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20210728	10.15	10.15	10.14	10.14	20500	10.14	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20210728	1.025	1.04	1.01	1.01	19560	1.01	down	down	correct
FSTR.US	L.B. Foster Company	20210728	17.92	17.92	17.51	17.79	30100	17.79	down	down	correct
FSTX.US	F	20210728	5.39	5.61	5.225	5.3	83700	5.3	down	down	correct
FSV.US	FirstService Corporation	20210728	185.95	189.9	184.9	187.37	37545	186.8241	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20210728	9.79	9.79	9.79	9.79	0	9.79
FTAAU.US	FTAC Athena Acquisition Corp	20210728	10.15	10.2	10.125	10.2	2100	10.2	up	up	correct
FTAI.US	PC	20210728	26.88	26.88	26.65	26.65	6906	25.6533	down	down	correct
FTCI.US	FTC Solar Inc	20210728	9.93	10.72	9.8	10.53	448900	10.53	up	down	incorrect
FTCV.US	Fintech Acquisition Corp. V	20210728	10.51	10.65	10.34	10.54	510700	10.54	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20210728	11.552	11.6	11.3	11.6	900	11.6	up	up	correct
FTCVW.US	Fintech Acquisition Corp. V	20210728	2.55	2.59	2.45	2.45	36500	2.45	down	down	correct
FTDR.US	Frontdoor Inc	20210728	49.08	50.24	49.04	49.78	404500	49.78	up	up	correct
FTEK.US	Fuel Tech Inc	20210728	1.97	2	1.86	1.98	787100	1.98	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20210728	2.46	2.5	2.36	2.4	1374300	2.4	down	down	correct
FTHM.US	Fathom Holdings Inc	20210728	26.54	27.1	26.38	26.49	19800	26.49	down	down	correct
FTNT.US	Fortinet Inc	20210728	272	273.82	269.08	271.69	801100	271.69	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20210728	9.73	9.73	9.73	9.73	0	9.73
FTPAU.US	FTAC Parnassus Acquisition Corp	20210728	10.1	10.1	10.1	10.1	100	10.1
FTPAW.US	FTAC Parnassus Acquisition Corp	20210728	1.4	1.4	1.21	1.21	225	1.21	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20210728	5.9	6.06	5.73	5.746	64700	5.746	down	down	correct
FTVIU.US	FinTech Acquisition Corp. VI Units	20210728	10.02	10.02	10.003	10.02	142500	10.02
FULC.US	Fulcrum Therapeutics Inc	20210728	7.07	8	7.07	7.7	208000	7.7	up	up	correct
FULT.US	Fulton Financial Corporation	20210728	15.39	15.59	15.11	15.47	728824	15.1333	up	up	correct
FULTP.US	Fulton Financial Corporation	20210728	26.92	26.92	26.57	26.66	2900	26.0207	down	down	correct
FUNC.US	First United Corporation	20210728	17.3	17.46	17.25	17.46	5094	17.319	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20210728	8.06	8.12	8.05	8.12	33559	7.6274	up	up	correct
FUSB.US	First US Bancshares Inc	20210728	11.2912	11.87	11.2841	11.2977	1681	11.2349	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20210728	7.8566	8.21	7.8566	8.21	156084	8.21	up	up	correct
FUTU.US	Futu Holdings Limited	20210728	107.21	115.57	107.11	110.83	12284400	110.83	up	up	correct
FUV.US	Arcimoto Inc	20210728	14.38	15.32	14.25	15.21	837600	15.21	up	up	correct
FVCB.US	FVCBankcorp Inc	20210728	18.75	19	18.68	18.68	25000	18.68	down	up	incorrect
FVE.US	Five Star Senior Living Inc	20210728	5.62	5.8	5.62	5.68	36100	5.68	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20210728	9.943	10	9.943	10	1300	10	up	up	correct
FWBI.US	First Wave BioPharma Inc	20210728	0.55	0.5687	0.55	0.566	1796592	0.566	up	up	correct
FWONA.US	Formula One Group	20210728	42.08	42.34	41.75	42.09	41000	42.09	up	up	correct
FWONK.US	Formula One Group	20210728	47.61	48.09	47.26	47.85	374500	47.85	up	up	correct
FWRD.US	Forward Air Corporation	20210728	88.09	88.09	85.63	86.73	117605	86.3464	down	down	correct
FXNC.US	First National Corporation	20210728	21.5	21.5	21.47	21.47	915	21.2378	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20210728	28.92	29.36	28.75	29.24	1446300	29.24	up	up	correct
GABC.US	German American Bancorp Inc	20210728	37.52	38.39	37.05	38.25	44810	37.8534	up	up	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20210728	9.99	10	9.99	9.99	32800	9.99
GAIA.US	Gaia Inc	20210728	11.63	12	11.49	11.93	28200	11.93	up	up	correct
GAIN.US	Gladstone Investment Corporation	20210728	14.27	14.3905	14.21	14.3	66360	13.8596	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20210728	25.95	25.95	25.9064	25.95	1161	25.6393
GALT.US	Galectin Therapeutics Inc	20210728	2.65	2.74	2.56	2.7	288500	2.7	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20210728	7.33	7.5	6.77	7.07	349900	7.07	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20210728	9.665	9.72	9.62	9.72	1500	9.72	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20210728	9.93	9.95	9.93	9.93	7300	9.93
GAME.US	Engine Media Holdings Inc. Common Stock	20210728	6.48	6.7	6.21	6.63	212362	6.63	up	up	correct
GAN.US	GAN Limited	20210728	15.95	16.25	15.7776	16.17	319518	16.17	up	up	correct
GANX.US	Gain Therapeutics Inc	20210728	8.3	8.48	8.14	8.3	13600	8.3
GASS.US	StealthGas Inc	20210728	2.57	2.63	2.56	2.57	39900	2.57
GBCI.US	Glacier Bancorp Inc	20210728	51.27	52.1	50.55	51.54	250259	50.9492	up	up	correct
GBDC.US	Golub Capital BDC Inc	20210728	15.92	16.03	15.8	16	441247	15.3907	up	down	incorrect
GBIO.US	Generation Bio Co	20210728	20.32	21.66	20.2	21.58	194900	21.58	up	up	correct
GBLI.US	Global Indemnity Group LLC	20210728	26.7	26.7	25.88	26.09	1806	25.6065	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20210728	26.39	26.48	26.2483	26.48	4006	25.9845	up	up	correct
GBNH.US	Greenbrook TMS Inc	20210728	11.5	11.5	11.5	11.5	2600	11.5
GBNY.US	Generations Bancorp NY Inc	20210728	10.47	10.47	10.4	10.4	1300	10.4	down	up	incorrect
GBOX.US	GreenBox POS	20210728	8.59	9.2	8.58	8.87	471200	8.87	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20210728	9.78	9.78	9.78	9.78	0	9.78
GBRGU.US	Goldenbridge Acquisition Limited	20210728	10.47	10.47	10.47	10.47	0	10.47
GBRGW.US	Goldenbridge Acquisition Limited	20210728	0.311	0.32	0.311	0.32	5206	0.32	up	up	correct
GBS.US	GBS Inc	20210728	3.2	3.39	3.184	3.36	129200	3.36	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20210728	27.96	28.67	27.38	28.36	1132700	28.36	up	down	incorrect
GCAC.US	Growth Capital Acquisition Corp	20210728	9.74	9.75	9.74	9.75	1000	9.75	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20210728	10.04	10.04	10.03	10.04	1700	10.04
GCACW.US	Growth Capital Acquisition Corp	20210728	0.65	0.67	0.6405	0.66	51158	0.66	up	up	correct
GCBC.US	Greene County Bancorp Inc	20210728	31.22	31.33	30.5601	30.7	11414	30.4549	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20210728	10.16	10.23	9.97	10.02	355200	9.8531	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20210728	1.52	1.52	1.46	1.46	117284	1.46	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20210728	26.15	26.15	26.15	26.15	0	25.4719
GDEN.US	Golden Entertainment Inc	20210728	45.74	47.2	45.07	46.17	154200	46.17	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20210728	9.89	9.92	9.88	9.9	25500	9.9	up	up	correct
GDRX.US	GoodRx Holdings Inc	20210728	31.63	33.03	31.63	32.82	1419100	32.82	up	up	correct
GDS.US	GDS Holdings Limited	20210728	55.18	60.701	55.14	59.9	5446000	59.9	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20210728	18.99	19.68	18.86	19.58	222900	19.58	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20210728	3.2558	3.3	3.24	3.3	70483	3.1137	up	up	correct
GECCM.US	GECCM	20210728	25.39	25.39	25.39	25.39	0	25.39
GECCN.US	Great Elm Capital	20210728	25.4	25.4	25.25	25.25	600	24.4455	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20210728	25.02	25.4	25.02	25.36	12300	24.6079	up	up	correct
GEG.US	Great Elm Group Inc	20210728	2.34	2.43	2.29	2.4	14000	2.4	up	up	correct
GENC.US	Gencor Industries Inc	20210728	11.74	11.98	11.59	11.82	19600	11.82	up	up	correct
GENE.US	Genetic Technologies Limited	20210728	3.49	3.65	3.35	3.42	965700	3.42	down	down	correct
GEOS.US	Geospace Technologies Corporation	20210728	8.69	8.88	8.56	8.81	22000	8.81	up	up	correct
GERN.US	Geron Corporation	20210728	1.25	1.3	1.23	1.3	1419500	1.3	up	up	correct
GEVO.US	Gevo Inc	20210728	5.86	6.39	5.86	6.26	6910600	6.26	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20210728	2.55	2.55	2.55	2.55	0	2.55
GGAL.US	Grupo Financiero Galicia S.A	20210728	8.13	8.3	8.11	8.26	291000	8.26	up	up	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20210728	10.01	10.11	10.01	10.11	900	10.11	up	up	correct
GGMC.US	Glenfarne Merger Corp	20210728	9.66	9.66	9.66	9.66	0	9.66
GGMCU.US	Glenfarne Merger Corp	20210728	10	10	10	10	0	10
GGMCW.US	Glenfarne Merger Corp	20210728	0.88	0.9	0.87	0.9	4815	0.9	up	up	correct
GGPI.US	Gores Guggenheim Inc	20210728	9.96	9.96	9.85	9.93	642200	9.93	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20210728	10.33	10.355	10.3	10.35	136700	10.35	up	up	correct
GGPIW.US	Gores Guggenheim Inc	20210728	2.25	2.3004	2.12	2.1597	403492	2.1597	down	down	correct
GH.US	Guardant Health Inc	20210728	110.31	114.16	110.31	112.22	679600	112.22	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20210728	9.76	9.76	9.72	9.72	1000	9.72	down	down	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20210728	9.99	9.99	9.97	9.97	30100	9.97	down	down	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20210728	1.02	1.02	1.02	1.02	100	1.02
GHRS.US	GH Research PLC Ordinary Shares	20210728	16.22	17.16	15.855	17	148900	17	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20210728	1.36	1.41	1.35	1.41	176700	1.41	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20210728	4.65	4.65	4.42	4.59	42800	4.59	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20210728	10.122	10.14	10.12	10.12	1800	10.12	down	down	correct
GIGGW.US	GigCapital4 Inc	20210728	1	1.01	0.97	1.01	107659	1.01	up	up	correct
GIGM.US	GigaMedia Limited	20210728	2.65	2.72	2.65	2.66	17000	2.66	up	down	incorrect
GIII.US	G	20210728	30.06	30.41	28.69	29.33	194700	29.33	down	up	incorrect
GIIX.US	Gores Holdings VIII Inc	20210728	9.875	9.91	9.865	9.871	12300	9.871	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20210728	10	10	9.99	9.995	17100	9.995	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20210728	1.23	1.23	1.23	1.23	1006	1.23
GILD.US	Gilead Sciences Inc	20210728	68.9	70.15	68.73	70.06	7097186	68.6634	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20210728	9.62	10.07	9.61	9.93	340400	9.93	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20210728	27.33	27.33	27.33	27.33	0	26.6213
GIW.US	Giginternational1 Inc	20210728	10.06	10.1	9.79	9.8	166596	9.8	down	down	correct
GIWWU.US	GigInternational1 Inc	20210728	10.32	10.49	10.22	10.31	191700	10.31	down	down	correct
GIWWW.US	GigInternational1 Inc. Warrant	20210728	0.7502	1.08	0.7502	1.06	951803	1.06	up	up	correct
GLAD.US	Gladstone Capital Corporation	20210728	11.38	11.4279	11.28	11.37	74890	11.052	down	down	correct
GLADL.US	GLADL	20210728	25.59	25.59	25.49	25.5	1000	25.1616	down	down	correct
GLAQ.US	Globis Acquisition Corp	20210728	9.98	9.98	9.98	9.98	53400	9.98
GLAQU.US	Globis Acquisition Corp	20210728	10.755	10.755	10.755	10.755	300	10.755
GLAQW.US	Globis Acquisition Corp	20210728	0.68	0.72	0.68	0.7005	2365	0.7005	up	down	incorrect
GLBE.US	Global	20210728	63.95	70.682	63.95	69.52	714500	69.52	up	up	correct
GLBFX.US	GL Beyond Income Fund	20210728	0.42	0.42	0.42	0.42	0	0.42
GLBLU.US	Cartesian Growth Corporation	20210728	9.94	9.94	9.94	9.94	0	9.94
GLBLW.US	Cartesian Growth Corporation	20210728	0.85	0.8901	0.8006	0.8901	3325	0.8901	up	down	incorrect
GLBS.US	Globus Maritime Limited	20210728	2.79	2.85	2.75	2.79	482506	2.79
GLBZ.US	Glen Burnie Bancorp	20210728	12.52	12.52	12.52	12.52	300	12.52
GLDD.US	Great Lakes Dredge & Dock Corporation	20210728	14.72	15.3	14.59	15.26	291400	15.26	up	up	correct
GLG.US	TD Holdings Inc	20210728	0.76	0.82	0.76	0.82	659800	0.82	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20210728	9.6	9.62	9.6	9.61	5200	9.61	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20210728	10.105	10.105	10.087	10.087	800	10.087	down	down	correct
GLHAW.US	Glass Houses Acquisition Corp	20210728	0.9	0.9899	0.9	0.9899	4669	0.9899	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20210728	2.41	2.54	2.4	2.47	89100	2.47	up	down	incorrect
GLNG.US	Golar LNG Limited	20210728	11.22	11.56	11.11	11.33	660600	11.33	up	down	incorrect
GLPG.US	Galapagos NV	20210728	60.64	61.89	60.44	61.07	445400	61.07	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20210728	47.455	47.725	46.935	47.54	619522	46.0117	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20210728	8.9	8.9	8.69	8.81	57500	8.81	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20210728	27.08	27.08	27.08	27.08	0	26.3778
GLSI.US	Greenwich LifeSciences Inc	20210728	41.27	42.2	40.88	41.29	30600	41.29	up	up	correct
GLSPT.US	Global SPAC Partners Co	20210728	9.92	9.92	9.92	9.92	700	9.92
GLSPU.US	Global SPAC Partners Co	20210728	10.19	10.27	10.19	10.27	1600	10.27	up	up	correct
GLSPW.US	Global SPAC Partners Co	20210728	0.5761	0.6199	0.5761	0.6199	5852	0.6199	up	up	correct
GLTO.US	Galecto Inc	20210728	4.31	4.49	4.2	4.46	107900	4.46	up	down	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20210728	22.37	23.145	22.2	23	140600	23	up	up	correct
GLYC.US	GlycoMimetics Inc	20210728	2.04	2.07	2.03	2.05	138500	2.05	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20210728	9.14	9.64	9.05	9.27	316700	9.27	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20210728	5.703	6.2	5.703	6.1707	7851	6.1707	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20210728	9.84	9.86	9.81	9.84	6094900	9.84
GMBTU.US	Queen's Gambit Growth Capital	20210728	10.2	10.33	10.18	10.18	749000	10.18	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20210728	1.09	1.5	1.06	1.12	2374777	1.12	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20210728	4.83	5.4	4.8	5.23	3738400	5.23	up	up	correct
GMII.US	Gores Metropoulos II Inc	20210728	9.89	9.89	9.88	9.89	7000	9.89
GMIIU.US	Gores Metropoulos II Inc	20210728	10.12	10.16	10.07	10.1	3500	10.1	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20210728	1.58	1.58	1.52	1.539	44846	1.539	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20210728	26.71	26.71	26.71	26.71	0	26.0174
GMTX.US	Gemini Therapeutics Inc	20210728	4.48	4.496	4.36	4.44	342700	4.44	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20210728	2.32	2.65	2.32	2.6	406000	2.6	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20210728	0.67	0.8	0.67	0.7177	11184	0.7177	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20210728	9.74	9.74	9.74	9.74	0	9.74
GNACU.US	Group Nine Acquisition Corp	20210728	10.052	10.052	10	10	1300	10	down	down	correct
GNCA.US	Genocea Biosciences Inc	20210728	2	2.05	2	2.03	49700	2.03	up	up	correct
GNFT.US	Genfit SA	20210728	3.84	3.88	3.8	3.8	8300	3.8	down	down	correct
GNLN.US	Greenlane Holdings Inc	20210728	3.5	3.73	3.471	3.64	276000	3.64	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20210728	11.37	11.99	11.35	11.93	576500	11.93	up	down	incorrect
GNPX.US	Genprex Inc	20210728	2.97	3.05	2.91	3.01	310000	3.01	up	up	correct
GNSS.US	Genasys Inc	20210728	5.75	5.75	5.54	5.75	150200	5.75
GNTX.US	Gentex Corporation	20210728	32.97	33.3	32.74	33.21	1794501	33.0924	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20210728	33.8	34.7174	33.45	34.27	9165	33.8809	up	up	correct
GNUS.US	Genius Brands International Inc	20210728	1.59	1.65	1.59	1.64	4502300	1.64	up	up	correct
GO.US	Grocery Outlet Holding Corp	20210728	33.13	33.55	32.8	33.49	485300	33.49	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20210728	9.81	9.81	9.8	9.8	800	9.8	down	up	incorrect
GOCO.US	GoHealth Inc	20210728	8.9	9.12	8.8	9.06	709000	9.06	up	up	correct
GOEV.US	Canoo Inc	20210728	8.133	8.46	8.07	8.38	1212500	8.38	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20210728	2.15	2.26	2.1	2.1	170461	2.1	down	down	correct
GOGL.US	Golden Ocean Group Limited	20210728	9.51	9.65	9.45	9.59	296842	8.38	up	up	correct
GOGO.US	Gogo Inc	20210728	10.29	10.33	10	10.22	612500	10.22	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20210728	23.255	23.255	22.87	23.01	108786	22.3817	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20210728	26.6	26.7	26.6	26.662	2600	25.989	up	up	correct
GOOG.US	Alphabet Inc	20210728	2771.24	2793.52	2727	2727.6299	2734400	2727.6299	down	up	incorrect
GOOGL.US	Alphabet Inc	20210728	2726.24	2765.9399	2705.55	2721.8799	4756500	2721.8799	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20210728	7.62	8	7.62	7.87	456500	7.87	up	up	correct
GOVX.US	GeoVax Labs Inc	20210728	4.4	5.6	4.3301	5.09	7745683	5.09	up	up	correct
GOVXW.US	GeoVax Labs Inc	20210728	1.12	1.62	1.12	1.62	56389	1.62	up	up	correct
GP.US	GreenPower Motor Company Inc	20210728	18.07	18.3	17.46	17.79	89853	17.79	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20210728	10.189	10.189	10.189	10.189	100	10.189
GPP.US	Green Plains Partners LP	20210728	13.09	13.53	13.09	13.16	46529	12.6766	up	up	correct
GPRE.US	Green Plains Inc	20210728	32.39	33.21	31.6	33.14	1271800	33.14	up	up	correct
GPRO.US	GoPro Inc	20210728	10.21	10.38	10.14	10.27	2114800	10.27	up	down	incorrect
GRAY.US	Graybug Vision Inc	20210728	4.1	4.33	4.08	4.24	241100	4.24	up	up	correct
GRBK.US	Green Brick Partners Inc	20210728	23.61	24.09	23.13	23.39	356700	23.39	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20210728	10.513	12.13	10.513	11.48	32000	11.48	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20210728	10.14	10.14	10.12	10.12	38200	10.12	down	down	correct
GRCYU.US	Greencity Acquisition Corporation	20210728	10.45	10.45	10.45	10.45	100	10.45
GRCYW.US	Greencity Acquisition Corporation	20210728	0.3701	0.3958	0.37	0.3958	4130	0.3958	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20210728	73.913	81.0435	63.3043	78	4197535	78	up	up	correct
GRFS.US	Grifols S.A	20210728	14.93	15.35	14.93	15.3	876300	15.3	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20210728	27.74	27.74	27.74	27.74	0	27.0207
GRIL.US	Muscle Maker Inc	20210728	1.24	1.27	1.2	1.22	196600	1.22	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20210728	9.76	10.33	9.612	10.04	49887	9.5449	up	up	correct
GRMN.US	Garmin Ltd	20210728	153.025	156.8	151.62	156.09	1082596	154.7059	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20210728	0.853	0.916	0.85	0.888	616300	0.888	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20210728	10.12	10.185	10.12	10.15	3800	10.15	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20210728	2.69	2.8299	2.593	2.73	156742	2.73	up	down	incorrect
GROMW.US	Grom Social Enterprises Inc. Warrants	20210728	0.98	1.01	0.98	1.01	347	1.01	up	up	correct
GROW.US	U.S. Global Investors Inc	20210728	5.72	6.0444	5.72	5.94	134465	5.9077	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20210728	22	22.49	20.71	21.48	384000	21.48	down	down	correct
GRPN.US	Groupon Inc	20210728	36.82	37.64	36.25	36.34	549300	36.34	down	down	correct
GRTS.US	Gritstone bio Inc	20210728	7.25	7.56	7.24	7.49	351500	7.49	up	up	correct
GRTX.US	Galera Therapeutics Inc	20210728	9.01	9.205	8.75	9.12	28300	9.12	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20210728	17.59	17.73	17.37	17.6	2144400	17.6	up	up	correct
GRVI.US	Grove Inc. Common Stock	20210728	6.12	7.4	5.28	5.62	54919700	5.62	down	down	correct
GRVY.US	Gravity Co. Ltd	20210728	97.1	100	95	97.13	62000	97.13	up	up	correct
GRWG.US	GrowGeneration Corp	20210728	40.23	42.95	40.23	41.92	1664300	41.92	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20210728	9.71	9.71	9.71	9.71	100	9.71
GSAQU.US	Global Synergy Acquisition Corp	20210728	10.1	10.1	10.1	10.1	100	10.1
GSBC.US	Great Southern Bancorp Inc	20210728	52.45	52.96	51.33	52.45	24963	51.785
GSEV.US	Gores Holdings VII Inc	20210728	9.84	9.85	9.84	9.84	307900	9.84
GSEVU.US	Gores Holdings VII Inc	20210728	9.99	9.99	9.96	9.96	3700	9.96	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20210728	1.29	1.29	1.29	1.29	879	1.29
GSHD.US	Goosehead Insurance Inc	20210728	127.81	131.99	127.08	130.3	186269	128.545	up	up	correct
GSIT.US	GSI Technology Inc	20210728	5.21	5.29	5.11	5.17	34300	5.17	down	down	correct
GSKY.US	GreenSky Inc	20210728	5.595	5.87	5.51	5.85	314400	5.85	up	up	correct
GSM.US	Ferroglobe PLC	20210728	5.3	5.63	5.29	5.53	905200	5.53	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20210728	2.46	2.5	2.24	2.41	73700	2.41	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20210728	0.1134	0.1228	0.1131	0.119	20322	0.119	up	up	correct
GSRDX.US	GSRDX	20210728	10.44	10.44	10.44	10.44	0	10.2901
GSREX.US	GSREX	20210728	10.43	10.43	10.43	10.43	0	10.3
GSRHX.US	GSRHX	20210728	10.91	10.91	10.91	10.91	0	10.91
GSRJX.US	GSRJX	20210728	10.45	10.45	10.45	10.45	0	10.45
GSRQX.US	GSRQX	20210728	10.61	10.61	10.61	10.61	0	10.61
GT.US	The Goodyear Tire & Rubber Company	20210728	15.59	15.89	15.43	15.76	2152900	15.76	up	down	incorrect
GTBP.US	GT Biopharma Inc	20210728	11.28	11.96	11.06	11.84	131657	11.84	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20210728	6.1	6.418	6.1	6.34	19300	6.34	up	up	correct
GTH.US	Genetron Holdings Limited	20210728	13.34	14.5	13.34	14.24	507600	14.24	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20210728	17.6	18.19	17.57	18.07	555500	18.07	up	up	correct
GTIM.US	Good Times Restaurants Inc	20210728	4.6	4.67	4.55	4.62	32100	4.62	up	up	correct
GTPA.US	Gores Technology Partners Inc	20210728	9.8	9.8	9.8	9.8	0	9.8
GTPAU.US	Gores Technology Partners Inc	20210728	10.02	10.02	10.02	10.02	700	10.02
GTPB.US	Gores Technology Partners II Inc	20210728	9.79	9.79	9.79	9.79	0	9.79
GTPBU.US	Gores Technology Partners II Inc	20210728	10.01	10.03	10	10.03	5100	10.03	up	up	correct
GTX.US	Garrett Motion Inc	20210728	6.68	7.27	6.68	7.11	284388	7.11	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20210728	8.04	8.04	7.9	8	7710	8	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20210728	6.91	7.08	6.72	7.08	43200	7.08	up	up	correct
GURE.US	Gulf Resources Inc	20210728	5.12	5.2999	5.1	5.11	3362	5.11	down	down	correct
GVP.US	GSE Systems Inc	20210728	1.4	1.42	1.39	1.42	17300	1.42	up	up	correct
GWGH.US	GWG Holdings Inc	20210728	7.07	7.1	7.022	7.07	4400	7.07
GWRS.US	Global Water Resources Inc	20210728	17.85	17.9898	17.61	17.98	13925	17.8628	up	up	correct
GXII.US	GX Acquisition Corp. II	20210728	9.705	9.705	9.705	9.705	300	9.705
GXIIU.US	GX Acquisition Corp. II	20210728	10	10	9.935	9.99	7400	9.99	down	down	correct
GXIIW.US	GX Acquisition Corp. II	20210728	0.93	0.989	0.93	0.9502	4854	0.9502	up	up	correct
GYRO.US	Gyrodyne LLC	20210728	12.91	12.91	12.91	12.91	0	12.91
HA.US	Hawaiian Holdings Inc	20210728	19.83	20.56	19.2	20.31	1606600	20.31	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20210728	9.76	9.79	9.73	9.73	144900	9.73	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20210728	10.12	10.2	10.1	10.1	9500	10.1	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20210728	1.49	1.56	1.47	1.53	14100	1.53	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20210728	18.08	18.7	17.56	18.47	236083	18.1938	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20210728	39.78	39.98	39.37	39.82	506300	39.82	up	up	correct
HALL.US	Hallmark Financial Services Inc	20210728	4.9	4.93	4.69	4.82	104700	4.82	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20210728	41.39	42.12	40.76	41.61	932300	41.61	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20210728	1.43	1.43	1.383	1.41	213200	1.41	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20210728	10.41	10.77	10.08	10.67	1283400	10.67	up	down	incorrect
HAS.US	Hasbro Inc	20210728	101.4	102.69	99.75	99.88	1437598	98.5057	down	down	correct
HAYN.US	Haynes International Inc	20210728	38.18	38.84	37.73	38.79	53885	38.3676	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20210728	13.98	14.135	13.78	13.99	11276080	13.7122	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20210728	26.12	26.181	26.1	26.14	7400	25.4425	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20210728	25.89	26.04	25.881	26.04	36059	26.04	up	up	correct
HBCP.US	Home Bancorp Inc	20210728	35.6	35.97	35.4	35.7	14393	35.281	up	up	correct
HBIO.US	Harvard Bioscience Inc	20210728	7.74	8.03	7.74	8	108900	8	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20210728	19.48	20	19.29	19.69	162700	19.69	up	up	correct
HBNC.US	Horizon Bancorp Inc	20210728	16.68	17.21	16.33	16.84	113393	16.7028	up	up	correct
HBP.US	Huttig Building Products Inc	20210728	5.46	6	5.45	5.83	364100	5.83	up	up	correct
HBT.US	HBT Financial Inc	20210728	16.71	16.94	16.52	16.94	10300	16.6536	up	up	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20210728	9.87	9.88	9.85	9.88	34600	9.88	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20210728	9.65	9.68	9.65	9.65	9100	9.65
HCARU.US	Healthcare Services Acquisition Corporation	20210728	10.08	10.08	10.07	10.07	6600	10.07	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20210728	0.9	0.9	0.88	0.88	3300	0.88	down	down	correct
HCAT.US	Health Catalyst Inc	20210728	56.3	57.31	55.8	57.04	176900	57.04	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20210728	9.81	9.82	9.8	9.82	126800	9.82	up	up	correct
HCCCU.US	Healthcare Capital Corp	20210728	10.15	10.15	10.13	10.13	48100	10.13	down	down	correct
HCCCW.US	Healthcare Capital Corp	20210728	0.7699	0.77	0.67	0.7146	75782	0.7146	down	down	correct
HCCI.US	Heritage	20210728	27.55	28.63	27.45	28	36800	28	up	up	correct
HCDI.US	Harbor Custom Development Inc	20210728	2.88	3.03	2.85	2.95	487700	2.95	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20210728	23.98	24	23.95	24	3300	22.6061	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20210728	0.6801	0.7199	0.6801	0.7199	7419	0.7199	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20210728	9.94	9.95	9.9	9.94	88500	9.94
HCICU.US	Hennessy Capital Investment Corp. V	20210728	10.29	10.305	10.25	10.27	2600	10.27	down	down	correct
HCICW.US	Hennessy Capital Investment Corp. V	20210728	1.63	1.63	1.4	1.465	218500	1.465	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20210728	9.72	9.74	9.72	9.74	5600	9.74	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20210728	9.99	10	9.96	9.97	83400	9.97	down	down	correct
HCKT.US	The Hackett Group Inc	20210728	17.95	18	17.58	17.84	52813	17.6599	down	down	correct
HCM.US	HUTCHMED (China) Limited	20210728	38.8	41.9	38.11	41.81	349100	41.81	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20210728	10	10.014	10	10	113800	10
HCSG.US	Healthcare Services Group Inc	20210728	26.59	26.97	26.205	26.56	433090	26.0515	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20210728	5.25	5.48	5.12	5.229	58400	5.229	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20210728	3.9	3.91	3.51	3.55	476400	3.55	down	down	correct
HEAR.US	Turtle Beach Corporation	20210728	30.5	31.21	30.18	30.52	573500	30.52	up	up	correct
HEES.US	H&E Equipment Services Inc	20210728	32.97	33.28	32.0622	32.94	126849	32.4737	down	up	incorrect
HELE.US	Helen of Troy Limited	20210728	222.67	225.35	221.35	223.9	69900	223.9	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20210728	1.54	1.59	1.53	1.56	785200	1.56	up	up	correct
HEPS.US	D	20210728	14.02	14.79	13.75	13.92	1473900	13.92	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20210728	9.71	9.71	9.71	9.71	0	9.71
HERAU.US	FTAC Hera Acquisition Corp	20210728	10.03	10.05	10.01	10.01	40500	10.01	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20210728	1.21	1.2516	1.21	1.2516	4220	1.2516	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20210728	4.08	4.39	4.06	4.28	6056100	4.28	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20210728	19.29	19.29	19.29	19.29	35	19.0893
HFFG.US	HF Foods Group Inc	20210728	5.23	5.37	5.08	5.33	167300	5.33	up	up	correct
HFWA.US	Heritage Financial Corporation	20210728	23.075	23.74	23.075	23.56	160615	23.1704	up	up	correct
HGBL.US	Heritage Global Inc	20210728	1.9399	1.99	1.88	1.88	91924	1.88	down	down	correct
HGEN.US	Humanigen Inc	20210728	16.3	17.13	16.28	16.78	1143300	16.78	up	up	correct
HGSH.US	China HGS Real Estate Inc	20210728	2.01	2.04	1.98	1.99	54700	1.99	down	down	correct
HHR.US	HeadHunter Group PLC	20210728	42.64	44.26	42.6	43.7	61400	43.7	up	up	correct
HIBB.US	Hibbett Inc	20210728	91.075	91.565	88.74	90.11	194748	89.5457	down	down	correct
HIFS.US	Hingham Institution for Savings	20210728	301.01	301.01	301.01	301.01	716	300.0506
HIHO.US	Highway Holdings Limited	20210728	3.5	3.8036	3.4487	3.55	123940	3.4441	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20210728	9.68	9.68	9.68	9.68	3900	9.68
HIIIU.US	Hudson Executive Investment Corp. III	20210728	9.89	9.93	9.89	9.89	3000	9.89
HIIIW.US	Hudson Executive Investment Corp. III	20210728	1.08	1.14	1.075	1.14	4439	1.14	up	down	incorrect
HIMX.US	Himax Technologies Inc	20210728	12.91	13.48	12.91	13.3	3470000	13.3	up	up	correct
HITI.US	High Tide Inc. Common Shares	20210728	5.9	6.24	5.9	6.13	237100	6.13	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20210728	2.42	2.47	2.38	2.4	2405034	2.4	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20210728	5.99	6.3	5.96	6.22	25300	6.22	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20210728	9.67	9.68	9.66	9.68	5100	9.68	up	up	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20210728	9.955	9.955	9.955	9.955	0	9.955
HLBZ.US	Helbiz Inc	20210728	10.12	10.1848	10.12	10.15	3785	10.15	up	up	correct
HLBZW.US	Helbiz Inc	20210728	0.9099	0.9099	0.83	0.8305	66737	0.8305	down	down	correct
HLG.US	Hailiang Education Group Inc	20210728	34.67	34.97	33.97	34.95	2200	34.95	up	up	correct
HLIT.US	Harmonic Inc	20210728	8.23	8.38	8.11	8.33	303800	8.33	up	up	correct
HLMN.US	Hillman Solutions Corp	20210728	12.03	12.2	11.75	11.9	852700	11.9	down	down	correct
HLMNW.US	HLMNW	20210728	2.71	2.8	2.7	2.795	11900	2.795	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20210728	91.26	92.57	90.975	92.25	181097	91.5735	up	up	correct
HLXA.US	Helix Acquisition Corp	20210728	9.9	9.99	9.865	9.9	33500	9.9
HMCO.US	HumanCo Acquisition Corp	20210728	9.72	9.77	9.716	9.76	14000	9.76	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20210728	10.21	10.21	10.21	10.21	200	10.21
HMCOW.US	Humanco Acquisition Corp	20210728	1.25	1.25	1.14	1.15	7100	1.15	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20210728	11.27	11.39	10.93	11.18	466400	11.18	down	up	incorrect
HMNF.US	HMN Financial Inc	20210728	22.24	22.24	22.24	22.24	300	22.24
HMPT.US	Home Point Capital Inc	20210728	5.05	5.09	4.84	4.89	121811	4.6943	down	down	correct
HMST.US	HomeStreet Inc	20210728	37.17	37.75	36.78	37.37	131322	36.9466	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20210728	12.45	12.79	12.42	12.59	19000	12.59	up	up	correct
HNNA.US	Hennessy Advisors Inc	20210728	9.43	9.43	9.34	9.34	924	9.1037	down	down	correct
HNRG.US	Hallador Energy Company	20210728	3.01	3.08	2.96	2.98	130100	2.98	down	down	correct
HNST.US	The Honest Company Inc	20210728	15.08	15.08	14.24	14.29	657600	14.29	down	down	correct
HOFT.US	Hooker Furniture Corporation	20210728	33.9	33.9	32.8	33.16	19613	32.6646	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20210728	3.01	3.035	2.83	2.93	2773500	2.93	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20210728	0.92	0.92	0.8715	0.8899	49884	0.8899	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20210728	14.83	15	14.58	14.75	348600	14.75	down	down	correct
HOLX.US	Hologic Inc	20210728	72.27	72.74	71.97	72.08	2933900	72.08	down	down	correct
HON.US	Honeywell International Inc	20210728	230.07	232.28	229.37	230.49	1713878	228.5868	up	up	correct
HONE.US	HarborOne Bancorp Inc	20210728	13.24	13.69	13.04	13.58	254103	13.532	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20210728	38	38	38	38	0	38
HOOK.US	HOOKIPA Pharma Inc	20210728	8.09	8.39	7.95	8.27	480600	8.27	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20210728	13.36	13.6	13.07	13.47	1253738	13.2043	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20210728	1.32	1.38	1.32	1.36	193200	1.36	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20210728	18.935	18.97	18.23	18.48	41900	18.48	down	up	incorrect
HPK.US	HighPeak Energy Inc	20210728	11.23	11.3	10.59	11.13	15900	11.1058	down	down	correct
HPKEW.US	HighPeak Energy Inc	20210728	2.49	2.54	2.467	2.54	9600	2.54	up	up	correct
HQI.US	HireQuest Inc	20210728	19.74	19.74	18.42	18.87	5700	18.7569	down	down	correct
HQY.US	HealthEquity Inc	20210728	74.63	76.33	73.69	75.41	354400	75.41	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20210728	25.9	27.07	25.71	26.37	113900	26.37	up	up	correct
HROW.US	Harrow Health Inc	20210728	8.67	9.23	8.56	9.18	268600	9.18	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20210728	26.44	26.61	26.42	26.549	12800	26.0066	up	up	correct
HRTX.US	Heron Therapeutics Inc	20210728	12.22	12.725	12.19	12.67	1952346	12.67	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20210728	17.39	17.5	17.1	17.41	149389	16.8655	up	down	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20210728	9.92	10	9.92	9.95	1000	9.95	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20210728	15.5	15.945	15.5	15.945	3500	15.945	up	up	correct
HSIC.US	Henry Schein Inc	20210728	78.48	79.64	78.24	79.44	799400	79.44	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20210728	42.04	42.81	40.91	42.34	255889	42.0517	up	up	correct
HSKA.US	Heska Corporation	20210728	249.05	250.47	247.3	249.7	18900	249.7	up	down	incorrect
HSON.US	Hudson Global Inc	20210728	19.42	19.42	18.09	18.09	10100	18.09	down	down	correct
HSQBX.US	HSQBX	20210728	26.02	26.02	26.02	26.02	0	26.02
HSQIX.US	Henderson International Select Equity I	20210728	25.95	25.95	25.95	25.95	0	25.95
HST.US	Host Hotels & Resorts Inc	20210728	16.04	16.26	15.77	16.09	6231500	16.09	up	up	correct
HSTM.US	HealthStream Inc	20210728	29.96	29.96	28.84	28.96	107800	28.96	down	down	correct
HSTO.US	Histogen Inc	20210728	0.82	0.87	0.81	0.83	431200	0.83	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20210728	27.37	27.37	26.25	26.86	39185	26.7045	down	down	correct
HTBK.US	Heritage Commerce Corp	20210728	10.96	10.97	10.73	10.85	141475	10.6155	down	up	incorrect
HTBX.US	Heat Biologics Inc	20210728	6.29	6.65	6.28	6.6	200900	6.6	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20210728	5.42	6.3	5.41	6.16	94200	6.16	up	up	correct
HTHT.US	Huazhu Group Limited	20210728	43.64	47.23	43.64	45.96	7158300	45.96	up	up	correct
HTIA.US	Healthcare Trust Inc	20210728	25.07	25.25	25	25.01	41500	24.5614	down	down	correct
HTLD.US	Heartland Express Inc	20210728	16.57	16.73	16.36	16.67	335778	16.1536	up	up	correct
HTLF.US	Heartland Financial USA Inc	20210728	45.43	46.46	44.9	45.97	118289	45.4954	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20210728	28.68	28.68	28.5	28.5	800	27.6215	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20210728	14	14.9	14	14.67	73457	14.67	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20210728	5.015	5.015	5.015	5.015	300	5.015
HUBG.US	Hub Group Inc	20210728	64.24	64.9	62.7	63.91	121900	63.91	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20210728	4.484	4.656	4.12	4.6	99100	4.6	up	up	correct
HUGE.US	FSD Pharma Inc	20210728	1.65	1.73	1.61	1.71	368400	1.71	up	up	correct
HUIZ.US	Huize Holding Limited	20210728	3.98	3.98	3.77	3.85	584500	3.85	down	down	correct
HUMAW.US	Humacyte Inc	20210728	2.69	2.73	2.6001	2.68	4706	2.68	down	down	correct
HURC.US	Hurco Companies Inc	20210728	34.05	34.6	33.46	33.68	20893	33.3748	down	down	correct
HURN.US	Huron Consulting Group Inc	20210728	47.01	47.76	46.38	47.48	85300	47.48	up	up	correct
HUSN.US	Hudson Capital Inc	20210728	3.19	3.22	3.06	3.13	15900	3.13	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20210728	4.74	4.77	4.46	4.53	3162900	4.53	down	down	correct
HVBC.US	HV Bancorp Inc	20210728	21.985	21.985	21.87	21.87	900	21.87	down	down	correct
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20210728	2.42	2.47	2.38	2.4	2405000	2.4	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20210728	23.04	23.205	22.85	22.89	8397	22.5977	down	down	correct
HWC.US	Hancock Whitney Corporation	20210728	43.86	44.54	42.96	44.07	373887	43.5651	up	up	correct
HWCPZ.US	HWCPZ	20210728	28.27	28.35	28.15	28.26	4200	27.4726	down	down	correct
HWKN.US	Hawkins Inc	20210728	31.58	31.725	31.01	31.59	45728	31.3706	up	up	correct
HX.US	Xiaobai Maimai Inc	20210728	1.37	1.55	1.37	1.44	130700	1.44	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20210728	9.71	9.71	9.66	9.66	400	9.66	down	down	correct
HYACU.US	Haymaker Acquisition Corp. III	20210728	10	10	10	10	0	10
HYACW.US	Haymaker Acquisition Corp. III	20210728	0.9899	0.9899	0.9899	0.9899	1825	0.9899
HYFM.US	Hydrofarm Holdings Group Inc	20210728	49.25	50.61	48.95	50.37	328900	50.37	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20210728	2.28	2.4	2.28	2.39	27000	2.39	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20210728	0.67	0.67	0.67	0.67	3300	0.67
HYMCW.US	Hycroft Mining Holding Corporation	20210728	0.3602	0.43	0.3602	0.4224	94902	0.4224	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20210728	0.44	0.45	0.412	0.43	11413	0.43	down	down	correct
HYRE.US	HyreCar Inc	20210728	17.13	17.95	17.03	17.8	247800	17.8	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20210728	7.3	7.44	7	7.06	1074000	7.06	down	down	correct
HYZNW.US	HYZON Motors Inc	20210728	2.0501	2.21	2	2.05	20407	2.05	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20210728	100	103.61	100	102.5	811300	102.5	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20210728	71.01	71.32	66.66	70.81	1222400	70.81	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20210728	17.88	18.491	16.26	17.7	405500	17.7	down	down	correct
IBCP.US	Independent Bank Corporation	20210728	20.55	21.06	20.26	20.83	84365	20.4379	up	up	correct
IBEX.US	IBEX Limited	20210728	21.63	22.16	21.17	21.5	54600	21.5	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20210728	60.49	62.03	60.13	61.65	552706	61.4726	up	down	incorrect
IBOC.US	International Bancshares Corporation	20210728	38.87	39.24	38.12	38.98	183865	38.4197	up	up	correct
IBRX.US	ImmunityBio Inc	20210728	10.75	11.72	10.75	11.48	780400	11.48	up	up	correct
IBTX.US	Independent Bank Group Inc	20210728	68.29	69.98	67.24	69.31	98863	68.6397	up	up	correct
ICAD.US	iCAD Inc	20210728	14.48	15.55	14.48	15.14	113900	15.14	up	up	correct
ICBK.US	County Bancorp Inc	20210728	34.02	34.5	33.92	34.15	20497	33.9625	up	up	correct
ICCC.US	ImmuCell Corporation	20210728	10.2	10.2	9.75	10.08	5000	10.08	down	down	correct
ICCH.US	ICC Holdings Inc	20210728	16.1	16.1	16.1	16.1	0	16.1
ICCM.US	Icecure Medical	20210728	1.31	1.39	1.31	1.39	4640	1.39	up	down	incorrect
ICFI.US	ICF International Inc	20210728	89.52	90.74	88.31	89.61	94179	89.3545	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20210728	46.97	49.22	46.97	48.65	123900	48.65	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20210728	5.5	6.23	5.47	5.7	1297300	5.7	up	up	correct
ICLR.US	ICON Public Limited Company	20210728	224	230.97	223.88	230.27	1760500	230.27	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20210728	6.06	6.2098	6.01	6.06	33579	5.7424
ICPT.US	Intercept Pharmaceuticals Inc	20210728	16.49	16.93	16.35	16.87	433400	16.87	up	down	incorrect
ICUI.US	ICU Medical Inc	20210728	196.53	200.64	196.53	199.3	135600	199.3	up	up	correct
IDBA.US	IDEX Biometrics ASA	20210728	20.82	20.86	20.82	20.86	200	20.86	up	up	correct
IDCC.US	InterDigital Inc	20210728	65.48	66.18	65.07	65.77	119568	65.432	up	up	correct
IDEX.US	Ideanomics Inc	20210728	2.39	2.47	2.3824	2.46	7651502	2.46	up	up	correct
IDN.US	Intellicheck Inc	20210728	8.22	8.5	8.21	8.5	85665	8.5	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20210728	1.02	1.04	1.01	1.03	465500	1.03	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20210728	684.13	698.17	684.13	695.58	280900	695.58	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20210728	22.4	24.19	22.4	23.93	89900	23.93	up	down	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20210728	11.45	11.899	11.16	11.66	917700	11.66	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20210728	1.63	1.81	1.52	1.7599	79326	1.7599	up	up	correct
IEP.US	Icahn Enterprises L.P	20210728	57.6	58.2485	57.6	58.16	129578	54.1735	up	up	correct
IESC.US	IES Holdings Inc	20210728	50.43	51.42	49.4	51.17	16100	51.17	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20210728	2.91	3.64	2.88	3.49	5023200	3.49	up	up	correct
IFMK.US	iFresh Inc	20210728	1.11	1.15	1.06	1.148	119600	1.148	up	up	correct
IFRX.US	InflaRx N.V	20210728	2.48	2.57	2.36	2.57	79900	2.57	up	up	correct
IGAC.US	IG Acquisition Corp	20210728	9.72	9.73	9.72	9.72	17947	9.72
IGACU.US	IG Acquisition Corp	20210728	10.2	10.2	10.2	10.2	600	10.2
IGACW.US	IG Acquisition Corp	20210728	0.985	1.02	0.985	1.01	142188	1.01	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20210728	9.315	9.45	9.25	9.27	11600	9.109	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20210728	0.9674	0.9674	0.9674	0.9674	400	0.9674
IGMS.US	IGM Biosciences Inc	20210728	77.2	80.77	77.2	79.52	103000	79.52	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20210728	9.655	9.655	9.655	9.655	0	9.655
IGNYU.US	Ignyte Acquisition Corp	20210728	10.08	10.08	10.08	10.08	0	10.08
IHRT.US	iHeartMedia Inc	20210728	25.28	25.93	24.298	25.81	760300	25.81	up	down	incorrect
III.US	Information Services Group Inc	20210728	5.95	5.98	5.81	5.9	161872	5.8532	down	down	correct
IIII.US	INSU Acquisition Corp. III	20210728	9.76	9.76	9.75	9.76	9700	9.76
IIIIU.US	INSU Acquisition Corp. III	20210728	10.11	10.11	10.11	10.11	0	10.11
IIIIW.US	INSU Acquisition Corp. III	20210728	1.05	1.05	1.05	1.05	100	1.05
IIIV.US	i3 Verticals Inc	20210728	31.36	31.75	31.21	31.43	47400	31.43	up	up	correct
IIN.US	IntriCon Corporation	20210728	22.92	23.98	22.88	23.8	125600	23.8	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20210728	3.88	3.9	3.61	3.75	347400	3.75	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20210728	1.08	1.16	0.98	1.03	18600	1.03	down	down	correct
IIVI.US	II	20210728	65.91	68.93	65.91	68.28	1375200	68.28	up	up	correct
IIVIP.US	II	20210728	277.75	277.75	277.75	277.75	400	271.6247
IKNA.US	Ikena Oncology Inc	20210728	11.18	11.18	10.335	10.8	58200	10.8	down	down	correct
IKNX.US	IKONICS Corporation	20210728	21.81	23.24	21.81	22.37	74500	22.37	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20210728	2.2	2.5	2.12	2.28	1311600	2.28	up	up	correct
ILMN.US	Illumina Inc	20210728	486.41	497.73	486.41	492.22	390900	492.22	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20210728	27.03	27.19	26.82	26.97	153370	26.97	down	down	correct
IMAB.US	I	20210728	66	75.2	65.48	73.76	2247900	73.76	up	up	correct
IMAC.US	IMAC Holdings Inc	20210728	1.5	1.56	1.5	1.54	53400	1.54	up	up	correct
IMACW.US	IMAC Holdings Inc	20210728	0.405	0.405	0.3851	0.3851	242	0.3851	down	down	correct
IMBI.US	iMedia Brands Inc	20210728	6.46	6.53	6.2	6.36	221100	6.36	down	up	incorrect
IMCC.US	IM Cannabis Corp	20210728	5.07	5.14	4.897	5.14	135400	5.14	up	up	correct
IMCR.US	Immunocore Holdings plc	20210728	33.03	34.222	32.5	32.94	39200	32.94	down	down	correct
IMGN.US	ImmunoGen Inc	20210728	5.54	5.73	5.53	5.67	1446500	5.67	up	down	incorrect
IMGO.US	Imago BioSciences Inc. Common stock	20210728	16.51	16.84	15.87	16.2	23200	16.2	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20210728	59.19	59.84	58.58	59.58	51454	59.4351	up	up	correct
IMMP.US	Immutep Limited	20210728	3.44	3.48	3.36	3.37	311000	3.37	down	down	correct
IMMR.US	Immersion Corporation	20210728	7.3	7.86	7.3	7.78	1032500	7.78	up	up	correct
IMNM.US	Immunome Inc	20210728	15.47	16.24	14.88	16.08	69300	16.08	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20210728	36.47	37.43	36.47	37.25	29711	35.8696	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20210728	12.84	13.04	12.2	12.73	35800	12.73	down	up	incorrect
IMRA.US	IMARA Inc	20210728	5.68	6.23	5.53	5.79	1056300	5.79	up	down	incorrect
IMRN.US	Immuron Limited	20210728	4.85	4.85	4.85	4.85	0	4.85
IMTE.US	Integrated Media Technology Limited	20210728	3.9	4.01	3.9	4	104800	4	up	up	correct
IMTX.US	Immatics N.V	20210728	12.02	12.41	11.771	12.31	57000	12.31	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20210728	3.41	3.49	3.41	3.49	3561	3.49	up	up	correct
IMUX.US	Immunic Inc	20210728	8.81	9.23	8.75	9.15	91300	9.15	up	up	correct
IMV.US	IMV Inc	20210728	1.77	1.84	1.74	1.74	1724600	1.74	down	down	correct
IMVT.US	Immunovant Inc	20210728	10.6	10.86	10.4	10.79	660300	10.79	up	up	correct
IMXI.US	International Money Express Inc	20210728	15.75	15.89	15.56	15.83	132100	15.83	up	down	incorrect
INBK.US	First Internet Bancorp	20210728	29.97	31.45	29.95	30.84	27112	30.7405	up	up	correct
INBKZ.US	INBKZ	20210728	26.76	26.76	26.5	26.5	500	25.7622	down	down	correct
INBX.US	Inhibrx Inc	20210728	28.36	30.13	28.32	30.02	98600	30.02	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20210728	6.15	6.15	6	6.02	1241	6.02	down	down	correct
INCY.US	Incyte Corporation	20210728	76.54	78.33	76.26	78.01	1212800	78.01	up	up	correct
INDB.US	Independent Bank Corp	20210728	69.49	70.7	68.75	70.64	161865	69.7602	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20210728	8.27	8.64	8.25	8.55	773600	8.55	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20210728	1.95	1.95	1.82	1.88	77088	1.88	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20210728	8.98	9.63	8.86	9.15	981500	9.15	up	up	correct
INDT.US	INDUS Realty Trust Inc	20210728	67.75	68.16	66.85	67.93	16900	67.6391	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20210728	2.15	2.61	2.05	2.45	172556400	2.45	up	up	correct
INFN.US	Infinera Corporation	20210728	9.49	9.78	9.28	9.72	3315900	9.72	up	up	correct
INGN.US	Inogen Inc	20210728	76.13	77.315	75.45	76.87	122800	76.87	up	down	incorrect
INKA.US	KludeIn I Acquisition Corp	20210728	9.775	9.775	9.74	9.75	11400	9.75	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20210728	10.12	10.12	10.08	10.12	11900	10.12
INKAW.US	Kludein I Acquisition Corp	20210728	0.76	0.761	0.76	0.76	5599	0.76
INM.US	InMed Pharmaceuticals Inc	20210728	2.61	2.75	2.6	2.71	95000	2.71	up	up	correct
INMB.US	INmune Bio Inc	20210728	16.31	18.65	16.31	17.95	533000	17.95	up	up	correct
INMD.US	InMode Ltd	20210728	108.59	112.06	104	110.74	2476352	55.37	up	up	correct
INNV.US	InnovAge Holding Corp	20210728	16.865	17.21	16.29	16.94	507000	16.94	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20210728	8.34	8.74	8.27	8.67	3230100	8.67	up	up	correct
INOD.US	Innodata Inc	20210728	6.77	7.05	6.6	6.82	25200	6.82	up	up	correct
INOV.US	Inovalon Holdings Inc	20210728	37.16	37.5	36.44	36.8	854500	36.8	down	down	correct
INPX.US	Inpixon	20210728	1.02	1.04	1.0001	1.04	1124978	1.04	up	up	correct
INSE.US	Inspired Entertainment Inc	20210728	11.26	11.365	10.9	11.06	63200	11.06	down	down	correct
INSG.US	Inseego Corp	20210728	8.39	8.85	8.31	8.79	983800	8.79	up	up	correct
INSM.US	Insmed Incorporated	20210728	23.97	25.24	23.64	25.09	1008800	25.09	up	up	correct
INTA.US	Intapp Inc. Common Stock	20210728	33.63	33.63	30.8	32.58	188680	32.58	down	down	correct
INTC.US	Intel Corporation	20210728	53.03	53.92	52.94	53.07	28478845	52.3642	up	up	correct
INTG.US	The InterGroup Corporation	20210728	45.17	45.17	45.17	45.17	200	45.17
INTU.US	Intuit Inc	20210728	524.59	527.23	520.93	523.1	694711	522.4346	down	up	incorrect
INTZ.US	Intrusion Inc	20210728	4.46	5.09	4.31	5.01	6020900	5.01	up	up	correct
INVA.US	Innoviva Inc	20210728	13.26	13.73	13.13	13.64	383200	13.64	up	up	correct
INVE.US	Identiv Inc	20210728	15.35	15.95	15.1	15.84	115800	15.84	up	up	correct
INVO.US	INVO Bioscience Inc	20210728	3.989	4.4	3.989	4.35	15800	4.35	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20210728	7.9	8.05	7.72	8	287800	8	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20210728	1.65	1.9	1.55	1.85	160683	1.85	up	up	correct
INZY.US	Inozyme Pharma Inc	20210728	16.93	17.22	16.67	17.14	38300	17.14	up	down	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20210728	1.74	1.76	1.69	1.76	8600	1.76	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20210728	36.34	37.85	36.03	37.73	876100	37.73	up	up	correct
IOSP.US	Innospec Inc	20210728	87.17	88.12	85.81	87.57	117565	87.0191	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20210728	21.92	23.34	21.92	22.92	2395722	22.92	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20210728	8.068	8.2	7.21	7.39	825900	7.39	down	down	correct
IPAR.US	Inter Parfums Inc	20210728	76.14	76.7	74.825	76.42	66725	75.9461	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20210728	1.42	1.48	1.42	1.44	76995	1.44	up	up	correct
IPGP.US	IPG Photonics Corporation	20210728	201.41	210.96	201.41	209.69	189600	209.69	up	up	correct
IPHA.US	Innate Pharma S.A	20210728	3.23	3.23	3.23	3.23	100	3.23
IPLDP.US	Interstate Power and Light Company	20210728	25.75	25.84	25.69	25.69	5000	25.0582	down	up	incorrect
IPOF.US	WT	20210728	9.93	9.97	9.91	9.94	774878	9.94	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20210728	27.52	28.87	27.49	28.25	832123	28.25	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20210728	9.825	9.825	9.825	9.825	0	9.825
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20210728	9.95	9.95	9.95	9.95	0	9.95
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20210728	1.03	1.05	0.9651	0.9651	16703	0.9651	down	down	correct
IPW.US	iPower Inc.	20210728	4.85	5.12	4.57	5.02	310367	5.02	up	up	correct
IPWR.US	Ideal Power Inc	20210728	14.77	15.65	14.77	15.45	30000	15.45	up	up	correct
IQ.US	iQIYI Inc	20210728	11.12	11.73	11.114	11.67	10605000	11.67	up	up	correct
IRBT.US	iRobot Corporation	20210728	90.3	90.5	86.81	88.83	754600	88.83	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20210728	2.9	3	2.69	2.84	575500	2.84	down	down	correct
IRDM.US	Iridium Communications Inc	20210728	40.21	41.11	40.07	40.93	533200	40.93	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20210728	102	103	101.5	103	750	103	up	up	correct
IRIX.US	IRIDEX Corporation	20210728	6.43	6.64	6.41	6.62	12500	6.62	up	up	correct
IRMD.US	IRadimed Corporation	20210728	35.1	35.31	34.17	34.52	17200	34.52	down	down	correct
IROQ.US	IF Bancorp Inc	20210728	22.54	22.54	22.54	22.54	3	22.3603
IRTC.US	iRhythm Technologies Inc	20210728	50.58	52.75	50.58	52.24	282300	52.24	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20210728	13.21	13.46	13.09	13.41	1372900	13.41	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20210728	9.95	9.977	9.95	9.96	20400	9.9103	up	up	correct
ISBC.US	Investors Bancorp Inc	20210728	13.77	14.5	13.77	14.45	13431500	14.1805	up	up	correct
ISEE.US	IVERIC bio Inc	20210728	8.87	9.11	8.65	9	688700	9	up	up	correct
ISIG.US	Insignia Systems Inc	20210728	7.84	8.5	7.84	8.17	4500	8.17	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20210728	9.74	9.74	9.74	9.74	53103	9.74
ISLEW.US	Isleworth Healthcare Acquisition Corp	20210728	0.7899	0.8201	0.7333	0.82	66742	0.82	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20210728	5.26	5.9	5.26	5.763	127600	5.763	up	up	correct
ISRG.US	Intuitive Surgical Inc	20210728	975.08	980	968.9429	972.5	323818	324.1667	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20210728	7.03	7.36	7.02	7.19	59000	7.19	up	up	correct
ISTR.US	Investar Holding Corporation	20210728	21.72	21.72	21.5301	21.57	33951	21.3974	down	down	correct
ISUN.US	iSun Inc	20210728	8.81	9.555	8.81	9.48	59907	9.48	up	up	correct
ITCI.US	Intra	20210728	34.17	35.5	34.17	34.83	638300	34.83	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20210728	9.66	9.69	9.64	9.69	1400	9.69	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20210728	9.98	9.98	9.98	9.98	0	9.98
ITHXW.US	ITHAX Acquisition Corp	20210728	0.74	0.74	0.69	0.7279	40625	0.7279	down	down	correct
ITI.US	Iteris Inc	20210728	6.02	6.23	5.93	6.18	101700	6.18	up	up	correct
ITIC.US	Investors Title Company	20210728	166.2	167.74	166.2	167.59	1757	153.9625	up	up	correct
ITMR.US	Itamar Medical Ltd	20210728	18.662	19.32	18.6	19.12	14700	19.12	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20210728	23.87	25.36	23.87	25.08	142800	25.08	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20210728	9.62	9.63	9.62	9.62	390153	9.62
ITQRU.US	Itiquira Acquisition Corp	20210728	10.04	10.04	10.04	10.04	0	10.04
ITRI.US	Itron Inc	20210728	93.05	97.2	92.99	96.12	204200	96.12	up	up	correct
ITRM.US	Iterum Therapeutics plc	20210728	0.714	0.75	0.71	0.744	8013100	0.744	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20210728	24.11	24.764	24.11	24.53	17307	24.2625	up	up	correct
IVA.US	Inventiva S.A	20210728	13.66	13.777	13.61	13.663	4100	13.663	up	down	incorrect
IVAC.US	Intevac Inc	20210728	6.46	6.57	6.38	6.52	35200	6.52	up	up	correct
IZEA.US	IZEA Worldwide Inc	20210728	2.09	2.3	2.09	2.27	1257778	2.27	up	up	correct
JACK.US	Jack in the Box Inc	20210728	110.46	110.46	107.651	108.97	214309	107.9467	down	down	correct
JAGX.US	Jaguar Health Inc	20210728	1.4604	1.54	1.44	1.52	2030126	4.56	up	up	correct
JAKK.US	JAKKS Pacific Inc	20210728	12.99	14.16	12.5	13.66	734600	13.66	up	up	correct
JAMF.US	Jamf Holding Corp	20210728	31.42	32.273	31.16	32.13	293500	32.13	up	up	correct
JAN.US	JanOne Inc	20210728	6.97	7.28	6.86	7.24	42300	7.24	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20210728	27.87	29.25	27.42	28.33	191000	28.33	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20210728	173.56	175.99	172.53	174.54	264000	174.54	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20210728	165.91	165.91	162.6	164.49	403732	163.9436	down	down	correct
JBLU.US	JetBlue Airways Corporation	20210728	15.15	15.51	14.92	15.31	10485900	15.31	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20210728	91.52	91.98	90.6	91.95	61970	89.6619	up	up	correct
JCIC.US	Jack Creek Investment Corp	20210728	9.65	9.68	9.65	9.65	5400	9.65
JCICU.US	Jack Creek Investment Corp	20210728	10.005	10.05	10.005	10.045	2900	10.045	up	up	correct
JCICW.US	Jack Creek Investment Corp	20210728	0.85	0.88	0.84	0.88	2972	0.88	up	up	correct
JCS.US	Communications Systems Inc	20210728	7	7.05	6.82	6.82	52829	3.9918	down	down	correct
JCTCF.US	Jewett	20210728	10.4	10.49	10.4	10.41	4700	10.41	up	up	correct
JD.US	JD.com Inc	20210728	68.23	71.27	67.718	70.28	33628700	70.28	up	up	correct
JFIN.US	Jiayin Group Inc	20210728	4.05	4.25	3.93	3.99	88100	3.99	down	down	correct
JFU.US	9F Inc	20210728	1.812	1.98	1.8	1.89	243900	1.89	up	up	correct
JG.US	Aurora Mobile Limited	20210728	2.2	2.37	2.19	2.34	507000	2.34	up	up	correct
JJSF.US	J & J Snack Foods Corp	20210728	166.6	168.13	163	166.29	94974	164.9226	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20210728	175.82	176.28	171.81	171.93	443850	170.9397	down	down	correct
JMPNZ.US	JMPNZ	20210728	25.15	25.16	25.05	25.085	5800	24.6628	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20210728	5.19	5.51	5.12	5.42	257600	5.42	up	up	correct
JOAN.US	JOANN Inc	20210728	15.79	15.9	15.304	15.72	226500	15.4161	down	up	incorrect
JOBS.US	51job Inc	20210728	73.3	73.96	72.77	73	908900	73	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20210728	9.65	9.65	9.634	9.64	15300	9.64	down	up	incorrect
JOFFU.US	JOFF Fintech Acquisition Corp	20210728	9.96	9.98	9.96	9.96	21500	9.96
JOFFW.US	JOFF Fintech Acquisition Corp	20210728	0.9301	0.98	0.9301	0.94	32350	0.94	up	up	correct
JOUT.US	Johnson Outdoors Inc	20210728	114.03	114.9	112.1	113.61	16921	113.2912	down	down	correct
JPM.US	PM	20210728	25.12	25.14	25.05	25.08	3066347	24.7296	down	down	correct
JRJC.US	China Finance Online Co. Limited	20210728	8.25	8.61	8.14	8.56	37600	8.56	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20210728	7.2	7.2	7.06	7.19	2526	7.0967	down	down	correct
JRVR.US	James River Group Holdings Ltd	20210728	36.5	36.785	35.795	36.22	166968	35.4941	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20210728	25.36	25.37	25.13	25.19	12577	24.8241	down	down	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20210728	10.01	10.01	9.995	10	1107700	10	down	down	correct
JUPW.US	Jupiter Wellness Inc	20210728	1.95	2.12	1.94	2.09	1833300	2.09	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20210728	0.8539	1.075	0.8539	1.0501	4114	1.0501	up	up	correct
JVA.US	Coffee Holding Co. Inc	20210728	5.81	5.89	5.7	5.81	168800	5.81
JWEL.US	Jowell Global Ltd	20210728	5.2	5.2	5.06	5.19	10091	5.19	down	down	correct
JYAC.US	Jiya Acquisition Corp	20210728	9.83	9.832	9.83	9.83	500	9.83
JYNT.US	The Joint Corp	20210728	82.57	83.8	81.5	81.93	135400	81.93	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20210728	4.03	4.54	3.86	4.44	1197400	4.44	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20210728	9.78	9.78	9.78	9.78	0	9.78
KAIIU.US	Kismet Acquisition Two Corp	20210728	9.97	9.97	9.97	9.97	0	9.97
KAIR.US	Kairos Acquisition Corp	20210728	9.67	9.7	9.67	9.69	136700	9.69	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20210728	10	10.02	10	10.02	63200	10.02	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20210728	0.758	0.77	0.7	0.72	92498	0.72	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20210728	3.591	3.74	3.56	3.71	782700	3.71	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20210728	120.54	122.04	117.14	120.41	83006	120.41	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20210728	20.63	21.44	20.38	21.3	91700	21.3	up	down	incorrect
KARO.US	Karooooo Ltd	20210728	38.8799	38.8799	37.42	37.47	4233	37.47	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20210728	8.71	10.305	8.71	9.47	18000	9.47	up	up	correct
KBAL.US	Kimball International Inc	20210728	12.385	12.73	12.35	12.57	90574	12.3626	up	up	correct
KBNT.US	Kubient Inc	20210728	4.25	4.57	4.18	4.5	118800	4.5	up	up	correct
KBNTW.US	Kubient Inc	20210728	1.5	1.701	1.5	1.62	7414	1.62	up	up	correct
KBSF.US	KBS Fashion Group Limited	20210728	3.23	3.53	3.11	3.21	344800	3.21	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20210728	26.45	29.47	26.29	28.38	3348800	28.38	up	up	correct
KDMN.US	Kadmon Holdings Inc	20210728	3.94	4.01	3.88	3.97	2088300	3.97	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20210728	12.92	13.55	12.9	13.49	164300	13.49	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20210728	35.33	35.52	35.17	35.33	4113163	35.33
KE.US	Kimball Electronics Inc	20210728	19.78	20.35	19.55	20.23	47900	20.23	up	up	correct
KELYA.US	Kelly Services Inc	20210728	21.92	22.19	21.54	22.03	83952	21.9155	up	up	correct
KELYB.US	Kelly Services Inc	20210728	22.0635	22.0635	22.0635	22.0635	245	22.0119
KEQU.US	Kewaunee Scientific Corporation	20210728	13.25	13.5	13.25	13.49	800	13.49	up	down	incorrect
KERN.US	Akerna Corp	20210728	3.42	3.75	3.4	3.69	1554800	3.69	up	up	correct
KERNW.US	Akerna Corp	20210728	0.7898	0.85	0.7898	0.83	9463	0.83	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20210728	7.13	7.13	7.13	7.13	159	6.9312
KFRC.US	Kforce Inc	20210728	61.23	61.965	60.245	61.61	79718	61.1259	up	up	correct
KHC.US	The Kraft Heinz Company	20210728	39.15	39.22	38.67	38.92	3461312	38.0592	down	down	correct
KIDS.US	OrthoPediatrics Corp	20210728	61.67	61.67	59.87	60.26	65100	60.26	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20210728	9.63	9.632	9.63	9.63	2100	9.63
KIIIU.US	Kismet Acquisition Three Corp	20210728	9.95	9.95	9.95	9.95	200	9.95
KIIIW.US	Kismet Acquisition Three Corp	20210728	0.8499	0.8499	0.8221	0.8221	559	0.8221	down	down	correct
KINS.US	Kingstone Companies Inc	20210728	7.6	7.89	7.55	7.86	9088	7.7524	up	down	incorrect
KINZ.US	KINS Technology Group Inc	20210728	9.86	9.89	9.86	9.88	3200	9.88	up	up	correct
KINZU.US	KINS Technology Group Inc	20210728	10.172	10.172	10.172	10.172	100	10.172
KINZW.US	KINS Technology Group Inc	20210728	0.7751	0.7751	0.7751	0.7751	8343	0.7751
KIRK.US	Kirkland's Inc	20210728	18.7	19.06	18.25	18.87	385800	18.87	up	up	correct
KLAC.US	KLA Corporation	20210728	311	316.91	309.47	315.57	646809	313.7445	up	up	correct
KLAQ.US	KL Acquisition Corp	20210728	9.71	9.71	9.71	9.71	0	9.71
KLAQU.US	KL Acquisition Corp	20210728	9.99	9.99	9.99	9.99	0	9.99
KLAQW.US	KL Acquisition Corp	20210728	0.8498	0.8498	0.79	0.79	12340	0.79	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20210728	5.47	5.99	5.455	5.95	121500	5.95	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20210728	53.58	54.32	52.74	53.7	711350	53.425	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20210728	11.46	11.465	11.01	11.29	147200	11.29	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20210728	6.03	6.32	5.87	6.05	42500	6.05	up	up	correct
KMDA.US	Kamada Ltd	20210728	5.45	5.54	5.44	5.51	21400	5.51	up	up	correct
KMPH.US	KemPharm Inc	20210728	10.9	11.16	10.8	10.99	318200	10.99	up	up	correct
KNBE.US	KnowBe4 Inc	20210728	23	24.36	22.35	22.58	424100	22.58	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20210728	5.15	5.39	5.12	5.34	924000	5.34	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20210728	14.67	15.41	14.61	15.36	1130200	15.36	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20210728	178.62	181.39	174	179.44	155644	179.3308	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20210728	21.73	22.32	21.73	21.89	84500	21.89	up	up	correct
KOD.US	Kodiak Sciences Inc	20210728	86.7	92	85.62	91.88	200400	91.88	up	up	correct
KOPN.US	Kopin Corporation	20210728	6.65	7.07	6.64	6.86	1596100	6.86	up	up	correct
KOR.US	Corvus Gold Inc	20210728	3.14	3.19	3.14	3.19	79949	3.19	up	down	incorrect
KORE.US	WT	20210728	1.27	1.35	1.26	1.33	26101	1.33	up	up	correct
KOSS.US	Koss Corporation	20210728	17.98	19.11	17.83	18.75	122600	18.75	up	up	correct
KPLT.US	Katapult Holdings Inc	20210728	8.74	8.97	8.49	8.54	636700	8.54	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20210728	2.39	2.5	2.19	2.2	61555	2.2	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20210728	3.7	3.7	3.15	3.21	3919300	3.21	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20210728	8.53	8.82	8.512	8.79	689100	8.79	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20210728	2.91	3.34	2.72	3.26	475300	3.26	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20210728	1.71	1.84	1.704	1.84	85000	1.84	up	up	correct
KRMD.US	Repro Med Systems Inc	20210728	3.47	3.5	3.36	3.46	105407	3.46	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20210728	9.68	9.68	9.68	9.68	0	9.68
KRNLU.US	Kernel Group Holdings Inc	20210728	10.14	10.14	10.14	10.14	0	10.14
KRNLW.US	Kernel Group Holdings Inc	20210728	1.0201	1.0207	0.92	0.92	29722	0.92	down	down	correct
KRNT.US	Kornit Digital Ltd	20210728	127.64	130.47	126.03	128.01	261900	128.01	up	up	correct
KRNY.US	Kearny Financial Corp	20210728	11.57	12.15	11.56	12.1	594306	11.911	up	up	correct
KRON.US	Kronos Bio Inc	20210728	20.85	21.93	20.68	21.55	86359	21.55	up	up	correct
KROS.US	Keros Therapeutics Inc	20210728	36.8	38.32	36.54	37.68	87200	37.68	up	up	correct
KRT.US	Karat Packaging Inc	20210728	23.52	23.93	23.25	23.65	8300	23.65	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20210728	113.12	119.48	112.21	117.4	162000	117.4	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20210728	54.2	54.472	48.63	49.03	144300	49.03	down	down	correct
KRYS.US	Krystal Biotech Inc	20210728	57.22	58.9	57.1	58.33	212300	58.33	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20210728	9.6	9.62	9.6	9.62	3504	9.62	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20210728	9.96	9.96	9.96	9.96	0	9.96
KSICW.US	Kadem Sustainable Impact Corporation	20210728	0.7306	0.75	0.7306	0.75	5863	0.75	up	up	correct
KTCC.US	Key Tronic Corporation	20210728	6.7	6.76	6.55	6.64	39400	6.64	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20210728	27.39	27.62	27.09	27.28	517500	27.28	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20210728	1.57	1.64	1.56	1.6	110700	1.6	up	up	correct
KURA.US	Kura Oncology Inc	20210728	18.49	19.16	18.48	18.98	472000	18.98	up	up	correct
KVHI.US	KVH Industries Inc	20210728	11.84	11.86	11.33	11.74	362000	11.74	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20210728	9.9	9.91	9.87	9.88	769200	9.88	down	down	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20210728	10.55	10.63	10.53	10.58	324000	10.58	up	down	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20210728	9.92	9.92	9.837	9.87	20200	9.87	down	down	correct
KXIN.US	Kaixin Auto Holdings	20210728	1.86	1.9	1.83	1.88	203000	1.88	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20210728	58.7	60.85	58.1	59.57	296600	59.57	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20210728	8.98	9.16	8.89	9.14	10900	9.14	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20210728	5.13	5.19	5.05	5.14	106700	5.14	up	down	incorrect
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20210728	9.7	9.7	9.58	9.64	89700	9.64	down	down	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20210728	10.225	10.225	10.225	10.225	0	10.225
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20210728	0.75	0.75	0.75	0.75	0	0.75
LABP.US	Landos Biopharma Inc	20210728	10.96	11.84	10.74	11.56	100300	11.56	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20210728	25.25	25.94	24.98	25.85	154700	25.85	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20210728	105.04	105.04	103.175	104.57	289121	102.2667	down	down	correct
LANC.US	Lancaster Colony Corporation	20210728	197.56	197.56	193.535	195.09	79511	193.2216	down	up	incorrect
LAND.US	Gladstone Land Corporation	20210728	23.7	23.75	23.34	23.5	154108	23.2903	down	down	correct
LANDM.US	Gladstone Land Corporation	20210728	25.85	25.85	25.7	25.85	2800	25.3353
LANDO.US	Gladstone Land Corporation	20210728	25.6	25.74	25.51	25.68	20700	25.0667	up	up	correct
LARAX.US	LARAX	20210728	10.95	10.95	10.95	10.95	0	10.6675
LARK.US	Landmark Bancorp Inc	20210728	26.6667	26.6667	26.1905	26.4762	2552	24.8438	down	down	correct
LASR.US	nLIGHT Inc	20210728	32.25	34.35	32.088	33.84	155800	33.84	up	up	correct
LAUR.US	Laureate Education Inc	20210728	14.51	14.79	14.51	14.74	797654	8.2886	up	up	correct
LAWS.US	Lawson Products Inc	20210728	52.66	53.9	52.54	53.24	8400	53.24	up	up	correct
LAZR.US	Luminar Technologies Inc	20210728	17.37	18.599	17.37	18.34	3442200	18.34	up	up	correct
LAZY.US	Lazydays Holdings Inc	20210728	21.445	21.445	20.5	21.14	50300	21.14	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20210728	16.14	16.58	15.975	16.43	296769	16.1784	up	up	correct
LBC.US	Luther Burbank Corporation	20210728	12.59	13.04	12.35	12.93	35156	12.7061	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20210728	8.69	9.585	8.66	9.21	29800	9.21	up	up	correct
LBPS.US	4D pharma plc	20210728	9.5	9.5	9.4	9.452	7500	9.452	down	down	correct
LBPSW.US	4D pharma plc	20210728	0.9801	1.0101	0.98	0.9922	4600	0.9922	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20210728	170.23	170.7	168.87	169.87	32100	169.87	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20210728	176.21	176.82	174.65	175.79	354700	175.79	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20210728	28.14	28.24	27.75	27.95	8800	27.0964	down	down	correct
LBTYA.US	Liberty Global plc	20210728	26.36	26.61	26.13	26.35	855821	26.35	down	down	correct
LBTYB.US	Liberty Global plc	20210728	27.5	27.5	27.5	27.5	0	27.5
LBTYK.US	Liberty Global plc	20210728	26.21	26.58	25.96	26.3	1520500	26.3	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20210728	9.7	9.78	9.7	9.78	143400	9.78	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20210728	9.72	9.79	9.72	9.79	1400	9.79	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20210728	9.99	10.015	9.99	9.994	9000	9.994	up	up	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20210728	0.88	0.88	0.88	0.88	1600	0.88
LCAHU.US	Landcadia Holdings IV Inc	20210728	9.97	9.97	9.97	9.97	1600	9.97
LCAP.US	Lionheart Acquisition Corporation II	20210728	9.85	9.855	9.79	9.84	800000	9.84	down	up	incorrect
LCAPU.US	Lionheart Acquisition Corporation II	20210728	10.485	10.49	10.485	10.49	300	10.49	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20210728	0.93	0.935	0.9	0.92	429749	0.92	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20210728	25.714	26.2	23.98	24.08	12580400	24.08	down	down	correct
LCNB.US	LCNB Corp	20210728	16.67	16.771	16.46	16.73	32568	16.3824	up	up	correct
LCRDX.US	LCRDX	20210728	10.95	10.95	10.95	10.95	0	10.6421
LCRUX.US	LCRUX	20210728	10.95	10.95	10.95	10.95	0	10.6655
LCUT.US	Lifetime Brands Inc	20210728	15.07	15.07	14.84	14.95	51479	14.8707	down	down	correct
LCY.US	Landcadia Holdings III Inc	20210728	0.017	0.017	0.016	0.016	6281633	0.016	down	down	correct
LDHA.US	LDH Growth Corp I	20210728	9.75	9.75	9.75	9.75	0	9.75
LDHAU.US	LDH Growth Corp I	20210728	9.945	9.945	9.945	9.945	100	9.945
LDHAW.US	LDH Growth Corp I	20210728	1.17	1.17	1.17	1.17	3	1.17
LE.US	Lands' End Inc	20210728	39.63	40.71	37.85	39.7	118800	39.7	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20210728	136.83	137.22	135	136.73	254762	135.6594	down	down	correct
LEDS.US	SemiLEDs Corporation	20210728	8.34	9.59	8.19	9.5	1272200	9.5	up	up	correct
LEE.US	Lee Enterprises Incorporated	20210728	27.82	28.82	27.62	28.5	22800	28.5	up	down	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20210728	9.66	9.66	9.66	9.66	400	9.66
LEGAU.US	Lead Edge Growth Opportunities Ltd	20210728	9.99	10	9.99	10	5200	10	up	down	incorrect
LEGAW.US	Lead Edge Growth Opportunities Ltd	20210728	1.13	1.13	1.12	1.13	2030	1.13
LEGH.US	Legacy Housing Corporation	20210728	17.14	17.42	16.82	17.38	31500	17.38	up	up	correct
LEGN.US	Legend Biotech Corporation	20210728	43.32	44.985	43.1	44.47	563500	44.47	up	up	correct
LEGOU.US	Legato Merger Corp	20210728	11.96	12.017	11.925	11.925	9100	11.925	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20210728	50.58	50.58	50.58	50.58	0	48.0252
LESL.US	Leslie's Inc	20210728	24.92	25.065	24.54	24.74	636300	24.74	down	down	correct
LEVL.US	Level One Bancorp Inc	20210728	26.93	27.47	26.92	27.28	6438	27.1861	up	up	correct
LEVLP.US	Level One Bancorp Inc	20210728	27.27	27.27	27.27	27.27	0	26.3469
LEXX.US	Lexaria Bioscience Corp	20210728	6.67	6.8	6.32	6.42	370500	6.42	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20210728	2.595	2.595	2.4	2.404	11139	2.404	down	down	correct
LFMD.US	LifeMD Inc	20210728	9.66	10.3	9.66	10.17	187600	10.17	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20210728	23	23.35	22.48	23.19	558500	23.19	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20210728	9.73	9.76	9.7	9.75	28800	9.75	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20210728	10.1	10.1	10.1	10.1	500	10.1
LFTRW.US	Lefteris Acquisition Corp	20210728	1.11	1.123	1.11	1.11	2800	1.11
LFUS.US	Littelfuse Inc	20210728	256.24	262.75	250.51	260.41	117893	259.4853	up	up	correct
LFVN.US	LifeVantage Corporation	20210728	8.16	8.43	8	8.19	82300	8.19	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20210728	9.79	9.79	9.79	9.79	100	9.79
LGACU.US	Lazard Growth Acquisition Corp. I	20210728	9.961	9.961	9.961	9.961	200	9.961
LGACW.US	Lazard Growth Acquisition Corp. I	20210728	1.3	1.3	1.3	1.3	3	1.3
LGHL.US	Lion Group Holding Ltd	20210728	2.01	2.09	2.001	2.03	483400	2.03	up	down	incorrect
LGHLW.US	Lion Financial Group Limited	20210728	0.204	0.209	0.2	0.2089	45693	0.2089	up	up	correct
LGIH.US	LGI Homes Inc	20210728	161.86	163.3	158.32	160.06	149800	160.06	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20210728	120.4	124.45	119.12	123.45	176400	123.45	up	up	correct
LGO.US	Largo Resources Ltd	20210728	15.61	16.14	15.61	16.09	54722	16.09	up	up	correct
LGVN.US	Longeveron Inc	20210728	5.92	6.23	5.85	6.14	102561	6.14	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20210728	9.71	9.71	9.71	9.71	300	9.71
LHCG.US	LHC Group Inc	20210728	207.24	208.25	204.5	206.84	126600	206.84	down	down	correct
LHDX.US	Lucira Health Inc	20210728	8.85	9.55	8.3	9.48	861800	9.48	up	up	correct
LI.US	Li Auto Inc	20210728	28.35	30.69	28.01	30.64	21094560	30.64	up	up	correct
LIDR.US	Aeye Inc	20210728	10.06	10.06	10.05	10.05	165200	10.05	down	down	correct
LIDRW.US	AEye Inc	20210728	1.451	1.451	1.38	1.43	36300	1.43	down	down	correct
LIFE.US	aTyr Pharma Inc	20210728	4.44	4.647	4.36	4.58	152600	4.58	up	up	correct
LILA.US	Liberty Latin America Ltd	20210728	14	14.17	13.78	14.05	94500	14.05	up	up	correct
LILAK.US	Liberty Latin America Ltd	20210728	14.13	14.31	13.88	14.2	572700	14.2	up	up	correct
LILM.US	Lilium NV	20210728	9.95	9.95	9.91	9.91	719000	9.91	down	down	correct
LILMW.US	Lilium Equity Warrants	20210728	1.54	1.6	1.48	1.58	95500	1.58	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20210728	6.99	6.99	6.75	6.79	53000	6.79	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20210728	13.9	14.22	13.52	13.75	203600	13.75	down	up	incorrect
LINK.US	Interlink Electronics Inc	20210728	11.5	11.5	10.505	10.8505	12884	10.8505	down	down	correct
LIQT.US	LiqTech International Inc	20210728	6.47	6.71	6.22	6.71	32800	6.71	up	up	correct
LITE.US	Lumentum Holdings Inc	20210728	81.23	83.818	80.87	83.3	382200	83.3	up	down	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20210728	10	10	9.74	9.98	66400	9.98	down	down	correct
LIVE.US	Live Ventures Incorporated	20210728	63.9	66.48	61.66	62.58	27700	62.58	down	down	correct
LIVN.US	LivaNova PLC	20210728	84.29	88.94	83.115	85.93	674600	85.93	up	up	correct
LIVX.US	LiveXLive Media Inc	20210728	3.49	3.64	3.46	3.56	288300	3.56	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20210728	2.7	2.81	2.69	2.79	15500	2.79	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20210728	0.54	0.54	0.54	0.54	0	0.54
LIZI.US	Lizhi Inc	20210728	4.66	4.937	4.64	4.67	996200	4.67	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20210728	9.71	9.74	9.7	9.73	97900	9.73	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20210728	10.026	10.026	10.026	10.026	0	10.026
LJAQW.US	LightJump Acquisition Corporation	20210728	0.7801	0.7801	0.76	0.76	2280	0.76	down	up	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20210728	3.61	3.8	3.61	3.74	100126	3.74	up	up	correct
LK.US	Luckin Coffee Inc	20210728	0.07	0.07	0.07	0.07	2000	0.07
LKCO.US	Luokung Technology Corp	20210728	1.53	1.63	1.515	1.61	6752600	1.61	up	up	correct
LKFN.US	Lakeland Financial Corporation	20210728	68.53	69.25	63.74	65.54	1970615	65.54	down	down	correct
LKQ.US	LKQ Corporation	20210728	50.26	50.535	49.64	49.92	2040375	49.7031	down	down	correct
LLL.US	JX Luxventure Ltd	20210728	3.23	3.53	3.11	3.21	344838	3.21	down	down	correct
LLNW.US	Limelight Networks Inc	20210728	2.47	2.64	2.47	2.63	936500	2.63	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20210728	10.19	10.23	10.16	10.23	332100	10.23	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20210728	10.55	10.61	10.52	10.54	295600	10.54	down	down	correct
LMACW.US	Liberty Media Acquisition Corporation	20210728	2.02	2.02	1.78	1.8	29800	1.8	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20210728	9.836	9.836	9.836	9.836	600	9.836
LMAOU.US	LMF Acquisition Opportunities Inc	20210728	10.38	10.38	10.38	10.38	0	10.38
LMAOW.US	LMF Acquisition Opportunities Inc	20210728	0.5746	0.5746	0.5501	0.5561	54900	0.5561	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20210728	54.31	55.04	53.45	54.71	75496	54.4887	up	up	correct
LMB.US	Limbach Holdings Inc	20210728	9.01	9.05	8.839	8.99	20900	8.99	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20210728	9.852	9.852	9.85	9.85	200	9.85	down	down	correct
LMFA.US	LM Funding America Inc	20210728	4.08	4.47	4.05	4.44	254500	4.44	up	up	correct
LMNL.US	Liminal BioSciences Inc	20210728	2.84	2.99	2.84	2.93	124500	2.93	up	up	correct
LMNR.US	Limoneira Company	20210728	17.88	18.09	17.61	17.84	24830	17.6679	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20210728	16.1	16.1	15.195	15.66	46500	15.66	down	up	incorrect
LMRK.US	Landmark Infrastructure Partners LP	20210728	13.49	13.49	13.3	13.41	70845	13.049	down	up	incorrect
LMRKN.US	Landmark Infrastructure Partners LP	20210728	25.975	25.99	25.9169	25.99	1030	25.1134	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20210728	25.75	25.77	25.7	25.75	8543	24.77
LMRKP.US	Landmark Infrastructure Partners LP	20210728	25.43	25.435	25.4001	25.435	1823	24.9357	up	up	correct
LMST.US	Limestone Bancorp Inc	20210728	16.67	16.82	16.67	16.82	800	16.82	up	up	correct
LNDC.US	Landec Corporation	20210728	12.25	12.53	12	12.44	566100	12.44	up	up	correct
LNSR.US	LENSAR Inc	20210728	8.61	8.74	8	8.31	14300	8.31	down	down	correct
LNT.US	Alliant Energy Corporation	20210728	59.72	59.84	58.95	59.37	1226565	58.5499	down	down	correct
LNTH.US	Lantheus Holdings Inc	20210728	25.845	27.2	24.825	27.01	420500	27.01	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20210728	6.4	6.46	6.39	6.41	11474	6.1552	up	up	correct
LOB.US	Live Oak Bancshares Inc	20210728	61.61	62.44	59.61	61.8	171954	61.7691	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20210728	18.88	18.88	18.26	18.77	185900	18.77	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20210728	4.2	4.3	4.18	4.23	109100	4.23	up	up	correct
LOGI.US	Logitech International S.A	20210728	108.28	108.9	106.405	108.05	1837872	106.9863	down	down	correct
LOOP.US	Loop Industries Inc	20210728	10.48	10.89	10.42	10.77	53400	10.77	up	up	correct
LOPE.US	Grand Canyon Education Inc	20210728	91.18	93.03	90.56	92.32	173800	92.32	up	up	correct
LORL.US	Loral Space & Communications Inc	20210728	36.2	37.05	35.44	36.78	41900	36.78	up	up	correct
LOTZ.US	CarLotz Inc	20210728	4.546	4.72	4.53	4.58	1135400	4.58	up	up	correct
LOTZW.US	CarLotz Inc	20210728	1.32	1.35	1.3	1.3101	13172	1.3101	down	up	incorrect
LOVE.US	The Lovesac Company	20210728	59.96	61.53	59.35	61.01	201500	61.01	up	up	correct
LPCN.US	Lipocine Inc	20210728	1.31	1.35	1.3	1.34	244952	1.34	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20210728	139.89	141	138.21	140.32	379369	139.8712	up	up	correct
LPRO.US	Open Lending Corporation	20210728	36.49	38.47	36.4	37.99	1058000	37.99	up	up	correct
LPSN.US	LivePerson Inc	20210728	62.61	63.84	61.97	63.42	490700	63.42	up	up	correct
LPTH.US	LightPath Technologies Inc	20210728	2.22	2.32	2.22	2.26	453200	2.26	up	up	correct
LPTX.US	Leap Therapeutics Inc	20210728	1.34	1.44	1.34	1.41	134000	1.41	up	up	correct
LQDA.US	Liquidia Corporation	20210728	2.38	2.47	2.38	2.45	126700	2.45	up	up	correct
LQDT.US	Liquidity Services Inc	20210728	19.51	20.21	19.21	19.83	186300	19.83	up	up	correct
LRCX.US	Lam Research Corporation	20210728	625.12	638	623.4332	635	1215998	632.0577	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20210728	25.28	25.84	25.26	25.75	16400	25.75	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20210728	10.47	10.893	10.1	10.64	87300	10.64	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20210728	52.87	54.38	52.43	54.01	570800	54.01	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20210728	8.2	8.215	7.97	8.01	19200	8.01	down	down	correct
LSEAW.US	Landsea Homes Corporation	20210728	0.255	0.2589	0.25	0.2545	55008	0.2545	down	down	correct
LSTR.US	Landstar System Inc	20210728	153.48	153.89	151.06	152.64	247164	152.1804	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20210728	47.7	48.11	47.18	47.18	577500	47.18	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20210728	50.09	50.09	50.09	50.09	0	50.09
LSXMK.US	The Liberty SiriusXM Group	20210728	47.08	47.55	46.445	46.6	631500	46.6	down	down	correct
LTAFX.US	Altst Strgs Fd A	20210728	6.55	6.55	6.55	6.55	0	6.5461
LTBR.US	Lightbridge Corporation	20210728	6.29	6.54	6	6.11	115500	6.11	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20210728	6.24	6.24	6.24	6.24	0	6.2272
LTCH.US	Latch Inc	20210728	11.97	12.35	11.9	12.29	468700	12.29	up	up	correct
LTCHW.US	Latch Inc	20210728	3.65	3.71	3.6	3.7	6800	3.7	up	up	correct
LTIFX.US	LTIFX	20210728	6.6	6.6	6.6	6.6	0	6.6
LTRN.US	Lantern Pharma Inc	20210728	12.66	13.2	12.6	12.91	39500	12.91	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20210728	4.12	4.33	4.08	4.16	852700	4.16	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20210728	29	29.95	28.53	29.61	2800	29.61	up	up	correct
LTRX.US	Lantronix Inc	20210728	5.03	5.22	5.02	5.21	57200	5.21	up	up	correct
LULU.US	Lululemon Athletica Inc	20210728	392.35	394.77	389.13	393.09	511500	393.09	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20210728	7.63	7.7	7.49	7.59	66600	7.59	down	down	correct
LUNA.US	Luna Innovations Incorporated	20210728	11.59	12.46	11.56	12.22	241900	12.22	up	down	incorrect
LUNG.US	Pulmonx Corporation	20210728	38.71	40.15	38.65	39.99	176500	39.99	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20210728	9.8	9.9	9.76	9.81	14000	9.81	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20210728	10.15	10.27	10.148	10.186	2900	10.186	up	down	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20210728	1.15	1.212	1.15	1.2	22600	1.2	up	down	incorrect
LVO.US	LiveOne Inc	20210728	3.49	3.64	3.46	3.56	288300	3.56	up	down	incorrect
LVOX.US	LiveVox Holding Inc	20210728	7.49	7.6	7.11	7.46	272600	7.46	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20210728	9.15	9.15	9.15	9.15	0	9.15
LVOXW.US	LiveVox Holding Inc	20210728	1.41	1.41	1.4	1.4	67222	1.4	down	down	correct
LVRA.US	Levere Holdings Corp	20210728	9.71	9.71	9.71	9.71	0	9.71
LVRAU.US	Levere Holdings Corp	20210728	10.01	10.01	10.01	10.01	0	10.01
LVTX.US	Lava Therapeutics B.V	20210728	7.56	8.85	7.175	7.42	140900	7.42	down	down	correct
LWAY.US	Lifeway Foods Inc	20210728	6.38	6.67	6.38	6.46	6500	6.46	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20210728	9.78	9.78	8.95	9.03	356100	9.03	down	down	correct
LX.US	LexinFintech Holdings Ltd	20210728	8.38	9.09	8.27	8.97	1734400	8.97	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20210728	8.937	8.937	8.937	8.937	0	8.937
LXRX.US	Lexicon Pharmaceuticals Inc	20210728	3.36	3.56	3.31	3.55	457000	3.55	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20210728	14.46	14.61	13.11	13.51	289700	13.51	down	down	correct
LYFT.US	Lyft Inc	20210728	53.96	55.79	53.71	55.77	4639100	55.77	up	down	incorrect
LYL.US	Dragon Victory International Limited	20210728	1.33	1.42	1.3	1.34	294700	1.34	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20210728	6.3	6.8	6.3	6.63	44100	6.63	up	up	correct
LYTS.US	LSI Industries Inc	20210728	7.46	7.57	7.35	7.54	41135	7.4482	up	up	correct
LZ.US	LegalZoom.com Inc	20210728	35.12	37.07	34.905	35.39	232267	35.39	up	up	correct
MACA.US	Moringa Acquisition Corp	20210728	9.67	9.67	9.67	9.67	0	9.67
MACAU.US	Moringa Acquisition Corp	20210728	10	10	10	10	300	10
MACAW.US	Moringa Acquisition Corp	20210728	0.701	0.701	0.7	0.7	2062	0.7	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20210728	5.89	6.39	5.89	6.39	16600	6.39	up	up	correct
MACQ.US	MCAP Acquisition Corp	20210728	9.75	9.84	9.75	9.8	394368	9.8	up	up	correct
MACU.US	Mallard Acquisition Corp	20210728	9.89	9.94	9.889	9.89	4600	9.89
MACUU.US	Mallard Acquisition Corp	20210728	10.34	10.34	10.34	10.34	0	10.34
MACUW.US	Mallard Acquisition Corp	20210728	0.39	0.438	0.39	0.438	11040	0.438	up	up	correct
MANH.US	Manhattan Associates Inc	20210728	154.61	163.2	152	156.21	547700	156.21	up	up	correct
MANT.US	ManTech International Corporation	20210728	86.89	87.51	86.05	87.07	50442	86.1587	up	up	correct
MAPS.US	WM Technology Inc	20210728	13.23	13.67	13	13.5	993400	13.5	up	up	correct
MAPSW.US	WM Technology Inc	20210728	4.25	4.74	4.25	4.74	64144	4.74	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20210728	9.85	9.96	9.84	9.85	44000	9.85
MAQCU.US	Maquia Capital Acquisition Corporation	20210728	10.12	10.12	10.12	10.12	0	10.12
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20210728	0.5699	0.6401	0.5501	0.64	216362	0.64	up	up	correct
MAR.US	Marriott International Inc	20210728	144.13	145.31	141.22	144.57	1649200	144.57	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20210728	28.42	28.75	27.54	28.16	6461800	28.16	down	down	correct
MARK.US	Remark Holdings Inc	20210728	1.29	1.39	1.29	1.35	602100	1.35	up	up	correct
MARPS.US	Marine Petroleum Trust	20210728	4.1801	4.4599	4.1801	4.37	28484	4.2085	up	down	incorrect
MASI.US	Masimo Corporation	20210728	256.36	271.5	253.96	264.66	636900	264.66	up	up	correct
MASS.US	908 Devices Inc	20210728	30.91	31.71	30.44	31.26	274800	31.26	up	up	correct
MAT.US	Mattel Inc	20210728	21.81	21.92	19.95	21.54	8190700	21.54	down	down	correct
MATW.US	Matthews International Corporation	20210728	33.89	34.24	33	34.1	73425	33.8844	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20210728	15	16.35	15	16.08	478300	16.08	up	up	correct
MAYS.US	J.W. Mays Inc	20210728	37	37	37	37	0	37
MBAY.US	MediaBay Inc	20210728	0	0	0	0	1666	0
MBCN.US	Middlefield Banc Corp	20210728	24.39	24.39	24.03	24.16	5577	23.8008	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20210728	1.37	1.39	1.33	1.33	200700	1.33	down	down	correct
MBIN.US	Merchants Bancorp	20210728	39.48	40.57	39.11	40	27217	39.823	up	up	correct
MBINN.US	Merchants Bancorp	20210728	27.02	27.2	26.996	27.17	12700	26.4141	up	up	correct
MBINO.US	Merchants Bancorp	20210728	26.58	26.65	26.542	26.65	1900	25.8976	up	up	correct
MBINP.US	Merchants Bancorp	20210728	27.46	27.49	27.46	27.48	900	26.6264	up	up	correct
MBIO.US	Mustang Bio Inc	20210728	2.8	2.91	2.77	2.86	910000	2.86	up	up	correct
MBNKP.US	Medallion Bank	20210728	25.893	26.16	25.893	26.16	900	25.2044	up	up	correct
MBOT.US	Microbot Medical Inc	20210728	7.09	7.2	7.01	7.13	15300	7.13	up	up	correct
MBRX.US	Moleculin Biotech Inc	20210728	3.16	3.24	3.1	3.19	293156	3.19	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20210728	9.85	9.85	9.83	9.84	1400	9.84	down	down	correct
MBTCR.US	Nocturne Acquisition Corporation	20210728	0.6295	0.6479	0.6295	0.6479	2168	0.6479	up	up	correct
MBTCU.US	Nocturne Acquisition Corporation	20210728	10.24	10.24	10.24	10.24	0	10.24
MBUU.US	Malibu Boats Inc	20210728	79	79.77	77.2	79.12	134400	79.12	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20210728	31.56	31.7555	31.01	31.48	27892	30.8974	down	down	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20210728	9.93	9.93	9.91	9.91	50100	9.91	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20210728	0.66	0.6601	0.66	0.6601	1018	0.6601	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20210728	10.5	10.5	10.5	10.5	100	10.5
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20210728	9.744	9.744	9.744	9.744	100	9.744
MCAER.US	Mountain Crest Acquisition Corp. III Right	20210728	0.6113	0.6113	0.5999	0.5999	372	0.5999	down	up	incorrect
MCAEU.US	Mountain Crest Acquisition Corp. III	20210728	10.26	10.26	10.26	10.26	0	10.26
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20210728	9.97	9.98	9.951	9.98	13700	9.98	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20210728	8.25	8.41	8.21	8.33	30816	8.1761	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20210728	19.38	19.48	19.21	19.48	34200	19.48	up	down	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20210728	11.77	11.77	11.77	11.77	0	11.4215
MCFE.US	McAfee Corp	20210728	26.24	26.64	26.2	26.3	430400	22.3942	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20210728	26.12	26.42	25.339	25.79	93200	25.79	down	down	correct
MCHP.US	Microchip Technology Incorporated	20210728	136.85	138.77	136.11	137.88	3511080	68.5379	up	up	correct
MCHX.US	Marchex Inc	20210728	2.49	2.64	2.49	2.59	21600	2.59	up	up	correct
MCMJ.US	Merida Merger Corp. I	20210728	9.96	9.97	9.96	9.97	15200	9.97	up	up	correct
MCMJW.US	Merida Merger Corp. I	20210728	1.09	1.0901	1.04	1.0901	11983	1.0901	up	up	correct
MCRB.US	Seres Therapeutics Inc	20210728	7.29	7.64	7.18	7.5	1274005	7.5	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20210728	62.37	63.12	60.51	62.13	34200	62.13	down	down	correct
MDB.US	MongoDB Inc	20210728	361.24	365.96	356.4	363.79	387000	363.79	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20210728	86.02	88.88	85.71	88.72	126500	88.72	up	up	correct
MDGS.US	Medigus Ltd	20210728	1.64	1.66	1.59	1.63	1116600	1.63	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20210728	0.4004	0.4773	0.4001	0.47	7302	0.47	up	up	correct
MDIA.US	MediaCo Holding Inc	20210728	5.8	6.429	5.41	6.34	189600	6.34	up	up	correct
MDJH.US	MDJM Ltd	20210728	4.74	4.94	4.61	4.61	36600	4.61	down	down	correct
MDLZ.US	Mondelez International Inc	20210728	63.88	64.67	63.19	63.4	9224535	62.6896	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20210728	2.51	2.555	2.41	2.53	67100	2.53	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20210728	1.16	1.205	1.15	1.2	156348	1.1619	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20210728	23.45	23.69	23.45	23.65	900	23.144	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20210728	17.2	17.4	17.17	17.26	988800	17.26	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20210728	8.97	9.14	8.85	9.05	20300	9.05	up	up	correct
MDWD.US	MediWound Ltd	20210728	4.06	4.2	3.98	4.02	437100	4.02	down	down	correct
MDWT.US	Midwest Holding Inc	20210728	38.14	38.6	38.05	38.55	4300	38.55	up	up	correct
MDXG.US	MiMedx Group Inc	20210728	11.94	12.36	11.84	12.26	375177	12.26	up	down	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20210728	8.28	8.64	8.25	8.46	1304300	8.46	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20210728	9.9	10	9.88	9.91	6668348	9.91	up	up	correct
MEDP.US	Medpace Holdings Inc	20210728	172.52	177.29	171.83	174.69	235800	174.69	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20210728	4.72	4.98	4.68	4.94	191300	4.94	up	down	incorrect
MEIP.US	MEI Pharma Inc	20210728	2.54	2.89	2.54	2.88	887200	2.88	up	up	correct
MELI.US	MercadoLibre Inc	20210728	1587.28	1640.3	1586.52	1637.03	360500	1637.03	up	up	correct
MEOH.US	Methanex Corporation	20210728	33.61	33.96	32.26	33.6	294984	33.3858	down	down	correct
MERC.US	Mercer International Inc	20210728	11.59	11.77	11.45	11.67	264809	11.539	up	up	correct
MESA.US	Mesa Air Group Inc	20210728	9.15	9.26	8.93	9.19	390800	9.19	up	up	correct
MESO.US	Mesoblast Limited	20210728	6.98	7	6.84	6.94	139800	6.94	down	down	correct
METC.US	Ramaco Resources Inc	20210728	6.45	6.5	6.38	6.38	83900	6.38	down	up	incorrect
METCL.US	METCL	20210728	25.84	25.9	25.7	25.82	34400	25.82	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20210728	0.54	0.58	0.52	0.55	4069300	0.55	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20210728	0.1499	0.1499	0.114	0.1495	26732	0.1495	down	up	incorrect
MEUSW.US	23andMe Holding Co. Warrant	20210728	1.9	1.92	1.76	1.77	52600	1.77	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20210728	5.6	6.13	5.5	6.1	584800	6.1	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20210728	3.68	4.55	3.478	3.86	1785000	3.86	up	up	correct
MFIN.US	Medallion Financial Corp	20210728	8.38	8.65	8.38	8.52	2500	8.52	up	up	correct
MGEE.US	MGE Energy Inc	20210728	77.95	78.44	77.17	78.17	58662	77.3946	up	up	correct
MGI.US	MoneyGram International Inc	20210728	11.39	11.89	11.1	11.69	1472400	11.69	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20210728	17.637	17.6392	17.35	17.36	32591	17.1619	down	down	correct
MGLN.US	Magellan Health Inc	20210728	94.42	94.53	94.33	94.41	203600	94.41	down	up	incorrect
MGNI.US	Magnite Inc	20210728	30.7	32.22	30.42	32	1069200	32	up	up	correct
MGNX.US	MacroGenics Inc	20210728	25.46	26.84	25.08	26.41	630400	26.41	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20210728	61.16	61.795	59.96	61.62	88248	61.4056	up	up	correct
MGRC.US	McGrath RentCorp	20210728	76.6	77.63	75.39	76.8	61843	76.3604	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20210728	7.05	7.23	6.88	7.15	258400	7.15	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20210728	14.23	14.79	14.19	14.71	55100	14.71	up	up	correct
MGYR.US	Magyar Bancorp Inc	20210728	10.4701	10.48	10.41	10.4599	24004	10.3528	down	down	correct
MHLD.US	Maiden Holdings Ltd	20210728	3.53	3.58	3.39	3.5	145400	3.5	down	up	incorrect
MICT.US	MICT Inc	20210728	1.86	1.91	1.83	1.9	1291100	1.9	up	up	correct
MIDD.US	The Middleby Corporation	20210728	188.79	189.91	185.35	187.92	399702	187.92	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20210728	0.9	0.93	0.82	0.85	124000	0.85	down	down	correct
MILE.US	Metromile Inc	20210728	7.18	7.72	7.18	7.52	779700	7.52	up	down	incorrect
MILEW.US	Metromile Inc	20210728	1.71	1.9	1.6601	1.8	5700	1.8	up	up	correct
MIME.US	Mimecast Limited	20210728	55.66	56.24	55.42	55.82	630100	55.82	up	up	correct
MIND.US	MIND Technology Inc	20210728	2	2.01	1.95	1.97	179400	1.97	down	down	correct
MINDP.US	MIND Technology Inc	20210728	25.15	25.25	25.15	25.2296	1531	24.6698	up	up	correct
MINM.US	Minim Inc. Common Stock	20210728	3.07	3.07	2.81	2.83	185500	2.83	down	down	correct
MIR.US	WT	20210728	2	2	1.88	1.89	220753	1.89	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20210728	14.705	14.74	13.9	13.95	102800	13.95	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20210728	9.37	10.383	9.37	10.12	16800	10.12	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20210728	5.38	5.6	5.32	5.48	12500	5.48	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20210728	9.91	9.91	9.87	9.89	9500	9.89	down	up	incorrect
MITC.US	MeaTech 3D Ltd	20210728	6.3	6.5	6.25	6.5	14600	6.5	up	up	correct
MITK.US	Mitek Systems Inc	20210728	19.05	19.44	18.71	19.25	278500	19.25	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20210728	1.36	1.44	1.36	1.36	60700	1.36
MKD.US	Molecular Data Inc	20210728	0.599	0.628	0.58	0.596	840700	0.596	down	down	correct
MKSI.US	MKS Instruments Inc	20210728	157.25	161.84	156.87	160.1	628132	159.8558	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20210728	11.01	11.24	10.56	11.2	176485	11.2	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20210728	1.65	1.65	1.57	1.59	159800	1.59	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20210728	466.63	474.73	465.07	470.94	165081	469.5328	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20210728	7.5	7.77	7.28	7.59	65500	7.59	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20210728	289	291	285.9237	286.46	13696	286.1447	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20210728	9.88	9.91	9.88	9.88	4600	9.88
MLACU.US	Malacca Straits Acquisition Company Limited	20210728	10.26	10.26	10.26	10.26	0	10.26
MLACW.US	Malacca Straits Acquisition Company Limited	20210728	0.7	0.71	0.7	0.71	400	0.71	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20210728	13.8	15.12	13.8	14.91	6337500	14.91	up	up	correct
MLHR.US	Herman Miller Inc	20210728	45.39	45.75	44.03	44.32	525660	44.1308	down	up	incorrect
MLKN.US	MillerKnoll Inc	20210728	45.39	45.75	44.03	44.32	525660	43.9336	down	down	correct
MLVF.US	Malvern Bancorp Inc	20210728	18.76	18.76	18.76	18.76	0	18.76
MMAT.US	Meta Materials Inc	20210728	3.3	3.6	3.26	3.56	11602100	3.56	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20210728	2.67	2.74	2.5969	2.6	116854	2.5911	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20210728	2.59	2.75	2.54	2.721	141100	2.721	up	up	correct
MMSI.US	Merit Medical Systems Inc	20210728	64.66	65.96	64.46	65.11	225300	65.11	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20210728	29.03	29.96	27.91	28.72	429900	28.72	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20210728	3.34	3.37	3.31	3.33	24900	3.33	down	up	incorrect
MNDT.US	Mandiant Inc.	20210728	20.01	20.5	19.86	20.21	2306100	20.21	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20210728	214	224.34	212.45	223.15	47000	223.15	up	down	incorrect
MNKD.US	MannKind Corporation	20210728	4.28	4.43	4.27	4.42	3712700	4.42	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20210728	3.07	3.145	3.02	3.1	2833700	3.1	up	up	correct
MNOV.US	MediciNova Inc	20210728	3.66	3.79	3.65	3.79	156900	3.79	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20210728	5.27	5.46	5.245	5.3	7700	5.3	up	down	incorrect
MNRO.US	Monro Inc	20210728	62.9	62.9	56.5	56.59	417124	56.0624	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20210728	24.1	24.34	23.69	23.98	5500	23.98	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20210728	27	27	27	27	1200	26.089
MNST.US	Monster Beverage Corporation	20210728	95.17	95.49	93.73	94.05	1524800	94.05	down	down	correct
MNTK.US	Montauk Renewables Inc	20210728	6.65	7.05	6.65	6.94	14800	6.94	up	down	incorrect
MNTS.US	Momentus Inc	20210728	10.1	10.1	9.99	10.05	565736	10.05	down	down	correct
MNTSW.US	Momentus Inc	20210728	1.9	1.95	1.8	1.95	49919	1.95	up	up	correct
MNTV.US	Momentive Global Inc	20210728	20.98	21.46	20.81	21.02	868400	21.02	up	up	correct
MNTX.US	Manitex International Inc	20210728	7.99	7.99	7.69	7.76	4600	7.76	down	up	incorrect
MODV.US	ModivCare Inc	20210728	164.62	167.59	162.17	164.99	33300	164.99	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20210728	29.54	29.76	29.11	29.3	17601	28.8679	down	up	incorrect
MOGO.US	Mogo Inc	20210728	5.71	5.98	5.66	5.77	782400	5.77	up	up	correct
MOHO.US	ECMOHO Limited	20210728	1.141	1.25	1.12	1.21	322800	1.21	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20210728	19.88	20.11	19.53	19.65	41600	19.65	down	down	correct
MOMO.US	Momo Inc	20210728	11.77	12.53	11.77	12.38	4525500	12.38	up	up	correct
MON.US	Monument Circle Acquisition Corp	20210728	9.61	9.7	9.61	9.69	6600	9.69	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20210728	10.12	10.12	10.12	10.12	0	10.12
MONCW.US	Monument Circle Acquisition Corporation	20210728	0.9	0.99	0.9	0.96	12901	0.96	up	down	incorrect
MOR.US	MorphoSys AG	20210728	13.24	13.785	13.21	13.78	306700	13.78	up	up	correct
MORF.US	Morphic Holding Inc	20210728	59.165	60.38	57.41	59.77	118200	59.77	up	up	correct
MORN.US	Morningstar Inc	20210728	244.31	245.6	242.94	244.5	63034	244.2193	up	down	incorrect
MOSY.US	MoSys Inc	20210728	4.52	4.78	4.42	4.73	956869	4.73	up	down	incorrect
MOTN.US	Motion Acquisition Corp	20210728	9.94	9.95	9.94	9.94	5400	9.94
MOTNU.US	Motion Acquisition Corp	20210728	10.38	10.38	10.38	10.38	0	10.38
MOTNW.US	Motion Acquisition Corp	20210728	1.56	1.647	1.56	1.62	31300	1.62	up	up	correct
MOTS.US	Motus GI Holdings Inc	20210728	0.89	0.926	0.89	0.913	283200	0.913	up	down	incorrect
MOVE.US	Movano Inc	20210728	4.6	4.6	4.45	4.45	10900	4.45	down	up	incorrect
MOXC.US	Moxian Inc	20210728	15.66	17.1	15.089	16.67	2981100	16.67	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20210728	22.87	23.33	22.37	22.98	54900	22.98	up	down	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20210728	0.4	0.4	0.3995	0.4	81600	0.4
MPACW.US	Model Performance Acquisition Corp. Warrant	20210728	0.601	0.601	0.6	0.6	150100	0.6	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20210728	26.61	26.61	26.16	26.24	41350	25.8754	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20210728	410	432.01	405.13	431	581713	429.9541	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20210728	26.73	27.68	26.62	27.19	1002300	27.19	up	up	correct
MRAM.US	Everspin Technologies Inc	20210728	5.59	5.75	5.55	5.64	36900	5.64	up	up	correct
MRBK.US	Meridian Corporation	20210728	26.07	26.4495	25.91	26	8555	25.7168	down	down	correct
MRCC.US	Monroe Capital Corporation	20210728	10.76	10.837	10.68	10.75	64458	10.2746	down	down	correct
MRCY.US	Mercury Systems Inc	20210728	65.82	66.64	65.81	65.94	227900	65.94	up	up	correct
MREO.US	Mereo BioPharma Group plc	20210728	2.47	2.78	2.47	2.74	1205600	2.74	up	up	correct
MRIN.US	Marin Software Incorporated	20210728	6.97	7.9	6.66	6.9	7623000	6.9	down	down	correct
MRKR.US	Marker Therapeutics Inc	20210728	2.14	2.23	2.12	2.19	283600	2.19	up	up	correct
MRLN.US	Marlin Business Services Corp	20210728	22.83	22.83	22.65	22.73	14836	22.4529	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20210728	7.9	8.28	7.7	7.7	13300	7.7	down	down	correct
MRNA.US	Moderna Inc	20210728	333.01	350.99	327.5	349.32	13091567	349.32	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20210728	15.07	15.71	15.07	15.63	78700	15.63	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20210728	11.76	11.855	11.55	11.7	438900	11.7	down	up	incorrect
MRTN.US	Marten Transport Ltd	20210728	15.39	15.45	15.145	15.38	214671	14.8532	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20210728	153.51	158.72	152.37	158.2	322400	158.2	up	up	correct
MRUS.US	Merus N.V	20210728	16.51	17.4	16.51	17.1	76400	17.1	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20210728	41.6	43.12	41.5	42.78	503000	42.78	up	up	correct
MRVL.US	Marvell Technology Inc	20210728	58.07	59.13	57.97	58.99	5229420	58.9345	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20210728	9.61	9.61	9.61	9.61	9600	9.61
MSACW.US	Medicus Sciences Acquisition Corp	20210728	1.15	1.15	1.15	1.15	6	1.15
MSBI.US	Midland States Bancorp Inc	20210728	24.44	25.1	24.19	24.9	103819	24.3597	up	up	correct
MSDA.US	MSD Acquisition Corp	20210728	9.78	9.835	9.78	9.835	1700	9.835	up	up	correct
MSDAU.US	MSD Acquisition Corp	20210728	10.03	10.09	10.03	10.05	18300	10.05	up	up	correct
MSDAW.US	MSD Acquisition Corp	20210728	1.4099	1.4099	1.4099	1.4099	2	1.4099
MSEX.US	Middlesex Water Company	20210728	98.71	99.73	98.2	99.29	71739	98.7549	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20210728	12.36	12.36	12.36	12.36	0	11.994
MSFIX.US	The Multi	20210728	12.64	12.64	12.64	12.64	0	12.2652
MSFT.US	Microsoft Corporation	20210728	288.99	290.15	283.8303	286.22	33566848	285.1514	down	down	correct
MSFYX.US	The Multi	20210728	11.96	11.96	11.96	11.96	0	11.6059
MSGM.US	Motorsport Games Inc	20210728	12.58	12.615	11.99	12.04	5900	12.04	down	down	correct
MSTR.US	MicroStrategy Incorporated	20210728	663.95	677	632.2	646.65	1082500	646.65	down	down	correct
MSVB.US	Mid	20210728	15.5645	15.5645	15.5645	15.5645	1011	15.4932
MTAC.US	MedTech Acquisition Corporation	20210728	9.67	9.71	9.66	9.71	53900	9.71	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20210728	9.96	10.065	9.96	9.97	8900	9.97	up	up	correct
MTACW.US	MedTech Acquisition Corporation	20210728	0.99	0.99	0.96	0.96	2100	0.96	down	down	correct
MTBC.US	CareCloud Inc	20210728	8.03	8.23	7.98	8.07	55900	8.07	up	up	correct
MTBCP.US	CareCloud Inc	20210728	29.08	29.99	29.08	29.28	13687	27.9291	up	up	correct
MTC.US	Mmtec Inc	20210728	1.656	1.73	1.655	1.7	170300	1.7	up	up	correct
MTCH.US	Match Group Inc	20210728	162.91	167.005	162.15	163.62	1737416	163.62	up	down	incorrect
MTCR.US	Metacrine Inc	20210728	2.85	2.98	2.7	2.96	236500	2.96	up	up	correct
MTEM.US	Molecular Templates Inc	20210728	7.15	7.44	7.09	7.38	120600	7.38	up	up	correct
MTEX.US	Mannatech Incorporated	20210728	28.06	30	27.475	28.37	15254	26.9621	up	up	correct
MTLS.US	Materialise NV	20210728	19.41	20.78	19.41	20.73	305600	20.73	up	up	correct
MTP.US	Midatech Pharma plc	20210728	1.86	1.98	1.84	1.94	187600	1.94	up	up	correct
MTRX.US	Matrix Service Company	20210728	10.7	10.96	10.6	10.75	74300	10.75	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20210728	58.33	60.5	58.33	59.93	334300	59.93	up	up	correct
MTTR.US	Matterport Inc	20210728	13.41	14.04	13.41	13.86	352900	13.86	up	up	correct
MTTRW.US	Matterport Inc	20210728	4.65	5.188	4.642	5.09	15500	5.09	up	up	correct
MU.US	Micron Technology Inc	20210728	74.55	76.01	74.38	75.55	14348257	75.3642	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20210728	10.95	11.069	10.73	10.92	448000	10.92	down	down	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20210728	12.34	12.34	12.34	12.34	0	12.34
MUDSW.US	Mudrick Capital Acquisition Corporation II	20210728	3.15	3.23	3.08	3.21	58000	3.21	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20210728	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20210728	11.57	12.23	11.49	12.03	510100	12.03	up	up	correct
MVBF.US	MVB Financial Corp	20210728	41.5	41.5875	40.895	41.38	12490	41.0827	down	down	correct
MVIS.US	MicroVision Inc	20210728	13.43	14.47	13.42	14.25	3395000	14.25	up	up	correct
MVST.US	Microvast Holdings Inc	20210728	8.25	8.63	8.06	8.51	2114500	8.51	up	up	correct
MVSTW.US	Microvast Holdings Inc	20210728	2.3	2.55	2.29	2.38	419721	2.38	up	up	correct
MXCT.US	MaxCyte Inc.	20210728	5.85	5.85	5.85	5.85	0	5.85
MYFW.US	First Western Financial Inc	20210728	26.68	26.72	26.07	26.38	10000	26.38	down	down	correct
MYGN.US	Myriad Genetics Inc	20210728	31.05	31.79	30.8	31.45	417000	31.45	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20210728	4.97	5.15	4.55	4.94	88978	4.94	down	down	correct
MYPS.US	Playstudios Inc	20210728	5.92	6.11	5.84	6.08	192100	6.08	up	up	correct
MYPSW.US	MYPSW	20210728	1.31	1.4	1.26	1.39	15300	1.39	up	up	correct
MYRG.US	MYR Group Inc	20210728	93.89	95.35	92.42	94.65	95000	94.65	up	up	correct
MYSZ.US	My Size Inc	20210728	1.22	1.28	1.22	1.28	73700	1.28	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20210728	9.73	9.73	9.73	9.73	0	9.73
NAACU.US	North Atlantic Acquisition Corporation	20210728	10.02	10.02	10.02	10.02	0	10.02
NAII.US	Natural Alternatives International Inc	20210728	16.41	17.11	16.41	16.97	21800	16.97	up	up	correct
NAKD.US	Naked Brand Group Limited	20210728	0.5232	0.565	0.517	0.5442	1507940	8.163	up	up	correct
NAOV.US	NanoVibronix Inc	20210728	1.66	2.49	1.58	1.91	127147600	1.91	up	up	correct
NARI.US	Inari Medical Inc	20210728	86.18	90.37	86.18	89.69	277900	89.69	up	down	incorrect
NATH.US	Nathan's Famous Inc	20210728	65.77	65.77	65.37	65.37	1266	64.6842	down	down	correct
NATI.US	National Instruments Corporation	20210728	41.18	42.2475	41.06	42.08	327138	41.556	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20210728	17.59	17.73	17.32	17.57	35700	17.57	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20210728	8.04	8.355	7.77	7.98	349200	7.98	down	down	correct
NAVI.US	Navient Corporation	20210728	20.41	20.5962	19.4	19.87	2163046	19.5718	down	down	correct
NBEV.US	NewAge Inc	20210728	1.922	2.005	1.9	1.99	833500	1.99	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20210728	94.19	95.19	93.03	93.92	632400	93.92	down	down	correct
NBN.US	Northeast Bank	20210728	29.21	30.42	29.21	30.25	62995	30.2323	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20210728	1.06	1.09	1.06	1.08	959800	1.08	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20210728	3.4	3.61	3.4	3.54	419290	3.54	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20210728	9.62	9.63	9.62	9.63	17000	9.63	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20210728	9.97	9.97	9.97	9.97	0	9.97
NBSTW.US	Newbury Street Acquisition Corporation	20210728	0.76	0.77	0.76	0.77	9329	0.77	up	up	correct
NBTB.US	NBT Bancorp Inc	20210728	35.06	35.06	33.95	34.46	170255	33.9284	down	down	correct
NBTX.US	Nanobiotix S.A	20210728	14.22	14.4	14.062	14.36	4000	14.36	up	down	incorrect
NCBS.US	Nicolet Bankshares Inc	20210728	71.4	72.21	70.62	71.64	39900	71.64	up	up	correct
NCMI.US	National CineMedia Inc	20210728	3.52	3.64	3.43	3.54	248878	3.4219	up	down	incorrect
NCNA.US	NuCana plc	20210728	2.12	2.13	2.09	2.12	423200	2.12
NCNO.US	nCino Inc	20210728	63.6	64.75	63.1	64.15	313000	64.15	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20210728	29.04	29.04	29.04	29.04	0	29.04
NCTY.US	The9 Limited	20210728	11.45	12.95	11.21	11.73	5084500	11.73	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20210728	9.74	9.755	9.72	9.75	12800	9.75	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20210728	10	10.02	10	10.01	22600	10.01	up	down	incorrect
NDACW.US	NightDragon Acquisition Corp	20210728	1.41	1.481	1.4	1.41	6191	1.41
NDAQ.US	Nasdaq Inc	20210728	185.77	186.06	184.15	185.53	594985	184.5231	down	up	incorrect
NDLS.US	Noodles & Company	20210728	11.9	11.9	11.53	11.7	400484	11.7	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20210728	1.8	1.86	1.79	1.83	163600	1.83	up	down	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20210728	0.475	0.475	0.475	0.475	100	0.475
NDSN.US	Nordson Corporation	20210728	221.78	223.923	220.4	222.7	94091	221.7506	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20210728	10.23	10.55	10.12	10.53	146832	10.4122	up	up	correct
NEE.US	PQ	20210728	51.75	51.94	51.4	51.835	16497	51.0979	up	up	correct
NEGG.US	Newegg Commerce Inc	20210728	23.52	23.85	19.84	19.85	2431300	19.85	down	down	correct
NEO.US	NeoGenomics Inc	20210728	43.74	45.31	43.7	45	376500	45	up	up	correct
NEOG.US	Neogen Corporation	20210728	43.22	43.85	43.22	43.59	186500	43.59	up	up	correct
NEON.US	Neonode Inc	20210728	5.62	5.74	5.5	5.66	23000	5.66	up	up	correct
NEPH.US	Nephros Inc	20210728	9.32	9.32	8.86	9	800	9	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20210728	0.77	0.79	0.76	0.78	1703400	0.78	up	up	correct
NERV.US	Minerva Neurosciences Inc	20210728	1.91	1.94	1.85	1.91	319800	1.91
NESR.US	National Energy Services Reunited Corp	20210728	12.81	13.09	12.35	12.72	309100	12.72	down	down	correct
NESRW.US	NESRW	20210728	1.97	2.2	1.97	2.19	72701	2.19	up	up	correct
NETE.US	Net Element Inc	20210728	11.57	12.23	11.49	12.03	510100	12.03	up	up	correct
NEWT.US	Newtek Business Services Corp	20210728	35	35.2106	34.7	35	92249	32.7322
NEXI.US	NexImmune Inc	20210728	10.18	10.781	10.12	10.74	14200	10.74	up	down	incorrect
NEXT.US	NextDecade Corporation	20210728	3.32	3.54	3.29	3.38	361700	3.38	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20210728	16	16.22	15.79	16.12	94228	15.8815	up	up	correct
NFE.US	New Fortress Energy Inc	20210728	30.42	30.87	29.71	30.31	287731	30.0879	down	down	correct
NFLX.US	Netflix Inc	20210728	521.82	524.47	516.98	519.3	2390500	519.3	down	down	correct
NGCA.US	NextGen Acquisition Corp. II	20210728	9.84	9.86	9.81	9.85	299500	9.85	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20210728	10.25	10.25	10.25	10.25	0	10.25
NGCAW.US	NextGen Acquisition Corp. II	20210728	2.0306	2.08	2	2.06	50917	2.06	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20210728	21.14	21.68	20.603	21.44	249800	21.44	up	up	correct
NGMS.US	NeoGames S.A	20210728	50.62	51.074	49.05	50.44	169700	50.44	down	down	correct
NH.US	NantHealth Inc	20210728	1.98	2.03	1.95	2	90300	2	up	up	correct
NHTC.US	Natural Health Trends Corp	20210728	7.1	7.1	6.99	7.04	8265	6.6863	down	up	incorrect
NICE.US	NICE Ltd	20210728	275.31	279.9	273.2	278.1	172100	278.1	up	up	correct
NICHX.US	NICHX	20210728	27.77	27.77	27.77	27.77	0	27.77
NICK.US	Nicholas Financial Inc	20210728	10.76	10.98	10.53	10.98	21000	10.98	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20210728	9.4	9.71	9.233	9.6	262800	9.6	up	up	correct
NIU.US	Niu Technologies	20210728	24.77	25.65	24.2	25	1187900	25	up	down	incorrect
NK.US	NantKwest Inc	20210728	38.52	39.34	38.42	38.58	130019	38.58	up	up	correct
NKLA.US	Nikola Corporation	20210728	13.43	14.3	13.42	14.19	6546600	14.19	up	down	incorrect
NKSH.US	National Bankshares Inc	20210728	35.597	36.11	35.5001	35.86	18498	35.1773	up	up	correct
NKTR.US	Nektar Therapeutics	20210728	15.93	16.31	15.91	16.25	471400	16.25	up	up	correct
NKTX.US	Nkarta Inc	20210728	31.58	35.15	30.92	34.67	280600	34.67	up	up	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20210728	10.1	10.1	10.1	10.1	0	10.1
NLOK.US	NortonLifeLock Inc	20210728	25.358	25.69	24.85	25.27	3830568	25.0209	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20210728	2.67	2.82	2.67	2.78	44047	2.78	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20210728	0.87	0.87	0.87	0.87	0	0.87
NLTX.US	Neoleukin Therapeutics Inc	20210728	7.21	7.46	7.119	7.39	190700	7.39	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20210728	13.48	13.53	13.38	13.48	340219	12.8901
NMIH.US	NMI Holdings Inc	20210728	21.29	21.77	20.98	21.54	173900	21.54	up	up	correct
NMMC.US	North Mountain Merger Corp	20210728	9.755	9.755	9.755	9.755	500	9.755
NMMCU.US	North Mountain Merger Corp	20210728	10.25	10.25	10.25	10.25	0	10.25
NMMCW.US	North Mountain Merger Corp	20210728	1.03	1.07	1	1.07	33031	1.07	up	up	correct
NMRD.US	Nemaura Medical Inc	20210728	7.87	7.974	7.52	7.52	37700	7.52	down	down	correct
NMRK.US	Newmark Group Inc	20210728	12.33	12.57	12.04	12.52	567260	12.5026	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20210728	5	5	4.34	4.51	14200	4.51	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20210728	1.09	1.14	1.09	1.12	1809100	1.12	up	up	correct
NNBR.US	NN Inc	20210728	6.92	6.94	6.7	6.82	87800	6.82	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20210728	6.19	6.639	6.16	6.51	6826500	6.51	up	up	correct
NNOX.US	Nano	20210728	27.56	28.88	27.2	28.63	502700	28.63	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20210728	9.72	9.77	9.72	9.77	1600	9.77	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20210728	10.385	10.385	10.385	10.385	0	10.385
NOACW.US	Natural Order Acquisition Corp	20210728	0.68	0.732	0.68	0.71	41300	0.71	up	up	correct
NODK.US	NI Holdings Inc	20210728	20.19	21.11	19.8	20.03	10400	20.03	down	down	correct
NOTV.US	Inotiv Inc	20210728	27.9	28.08	27.21	28	20900	28	up	up	correct
NOVN.US	Novan Inc	20210728	8.15	8.35	8.01	8.03	710500	8.03	down	up	incorrect
NOVT.US	Novanta Inc	20210728	132.21	137.27	131.42	136.19	78300	136.19	up	up	correct
NPCE.US	NeuroPace Inc	20210728	21.5	21.809	20.9	21	39200	21	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20210728	9.65	9.65	9.65	9.65	35000	9.65
NRACU.US	Noble Rock Acquisition Corporation	20210728	9.945	10	9.94	10	5800	10	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20210728	1	1	1	1	2334	1
NRBO.US	NeuroBo Pharmaceuticals Inc	20210728	2.92	3.15	2.91	3.12	191400	3.12	up	down	incorrect
NRC.US	National Research Corporation	20210728	52.89	52.89	50.94	51.78	18933	51.4917	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20210728	41.23	41.28	40.52	41.01	8909	40.2804	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20210728	29.14	33.07	29.14	32.8	1182500	32.8	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20210728	18.23	18.23	18.23	18.23	0	17.6687
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20210728	18.42	18.42	18.42	18.42	0	17.9158
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20210728	18.42	18.42	18.42	18.42	0	17.8412
NRXP.US	NRx Pharmaceuticals Inc	20210728	17.32	18.72	16.16	16.25	3261100	16.25	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20210728	8.15	8.78	7.3848	7.85	123486	7.85	down	down	correct
NSIT.US	Insight Enterprises Inc	20210728	98.51	100.25	97.52	99.23	194200	99.23	up	down	incorrect
NSPR.US	InspireMD Inc	20210728	3.73	3.96	3.7	3.82	210800	3.82	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20210728	0.1468	0.1599	0.1468	0.155	24072	0.155	up	up	correct
NSSC.US	Napco Security Technologies Inc	20210728	34.62	35.35	34.07	35.14	13800	35.14	up	up	correct
NSTG.US	NanoString Technologies Inc	20210728	60	62.74	60	61.94	217200	61.94	up	up	correct
NSYS.US	Nortech Systems Incorporated	20210728	10.47	11.22	10.47	10.96	17500	10.96	up	up	correct
NTAP.US	NetApp Inc	20210728	78.07	78.61	77.08	78.21	819077	77.7763	up	up	correct
NTCT.US	NetScout Systems Inc	20210728	28.74	29.21	28.61	28.98	281100	28.98	up	up	correct
NTES.US	NetEase Inc	20210728	94.94	101.2904	93.71	100.14	8759314	99.6642	up	up	correct
NTGR.US	NETGEAR Inc	20210728	32.98	33.57	32.42	33.26	322300	33.26	up	up	correct
NTIC.US	Northern Technologies International Corporation	20210728	18.73	18.97	17.98	18.68	31463	18.5322	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20210728	132.01	138.933	130.48	136.17	738700	136.17	up	up	correct
NTNX.US	Nutanix Inc	20210728	36.37	36.73	36.08	36.49	841300	36.49	up	down	incorrect
NTRA.US	Natera Inc	20210728	108.92	112.725	108.92	110.97	895900	110.97	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20210728	10.5	10.99	8.75	9	866	9	down	down	correct
NTRS.US	Northern Trust Corporation	20210728	112.95	112.98	111.16	111.84	625236	110.5037	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20210728	27	27.03	26.85	27.03	7700	26.4487	up	up	correct
NTUS.US	Natus Medical Incorporated	20210728	25.18	25.5	24.91	25.24	65600	25.24	up	up	correct
NTWK.US	NetSol Technologies Inc	20210728	4.34	4.45	4.19	4.45	16000	4.45	up	up	correct
NUAN.US	Nuance Communications Inc	20210728	55.06	55.09	54.98	55	2043400	55	down	down	correct
NURO.US	NeuroMetrix Inc	20210728	17.35	22.3	17.02	17.84	11431200	17.84	up	up	correct
NUVA.US	NuVasive Inc	20210728	65.5	66.17	64.88	65.4	653200	65.4	down	down	correct
NUWE.US	Nuwellis Inc	20210728	3.96	4.35	3.93	4.04	380900	4.04	up	up	correct
NUZE.US	NuZee Inc	20210728	2.79	2.845	2.78	2.84	15000	2.84	up	down	incorrect
NVAX.US	Novavax Inc	20210728	185.42	189.48	180.37	189.01	2669800	189.01	up	up	correct
NVCN.US	Neovasc Inc	20210728	0.79	0.82	0.79	0.82	238600	0.82	up	up	correct
NVCR.US	NovoCure Limited	20210728	180.99	185.905	180.99	181.92	364000	181.92	up	up	correct
NVDA.US	NVIDIA Corporation	20210728	193.192	196.46	189.95	195.03	20219115	194.9717	up	up	correct
NVEC.US	NVE Corporation	20210728	76.99	79.45	76.5406	77.67	29202	75.5678	up	up	correct
NVEE.US	NV5 Global Inc	20210728	92.95	94.11	91.48	93.91	51600	93.91	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20210728	82.757	82.757	82.757	82.757	300	82.757
NVFY.US	Nova LifeStyle Inc	20210728	2.25	2.2997	2.13	2.165	621792	2.165	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20210728	0.6	0.63	0.6	0.62	353600	0.62	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20210728	93.96	95.96	93.39	95.1	42800	95.1	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20210728	5.99	6.3	5.96	6.22	25300	6.22	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20210728	0.26	0.29	0.26	0.29	7800	0.29	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20210728	1.9	1.93	1.83	1.87	26064	1.87	down	down	correct
NVSA.US	New Vista Acquisition Corp	20210728	9.66	9.68	9.65	9.66	203800	9.66
NVSAU.US	New Vista Acquisition Corp	20210728	9.97	10.004	9.97	9.98	2500	9.98	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20210728	0.98	1	0.9662	0.9831	35195	0.9831	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20210728	12.3	12.34	11.574	11.87	272900	11.87	down	down	correct
NVVEW.US	Nuvve Holding Corp	20210728	1.732	1.77	1.732	1.75	20011	1.75	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20210728	13.08	13.345	12.855	13.24	788672	12.858	up	down	incorrect
NWE.US	NorthWestern Corporation	20210728	64.63	64.63	62.3	63.54	290625	62.2142	down	up	incorrect
NWFL.US	Norwood Financial Corp	20210728	25.3	25.3	25.04	25.04	746	24.786	down	up	incorrect
NWL.US	Newell Brands Inc	20210728	27.36	27.48	26.685	26.83	2220371	26.3161	down	down	correct
NWLI.US	National Western Life Group Inc	20210728	215.97	215.97	208.2572	212.16	11627	211.814	down	down	correct
NWPX.US	Northwest Pipe Company	20210728	28.53	28.53	27.33	27.45	83700	27.45	down	down	correct
NWS.US	News Corporation	20210728	23.74	23.85	23.39	23.6	403791	23.4899	down	up	incorrect
NWSA.US	News Corporation	20210728	24.9	25	24.49	24.75	1094251	24.6369	down	down	correct
NXGN.US	NextGen Healthcare Inc	20210728	16.23	16.46	15.75	16.27	470000	16.27	up	up	correct
NXPI.US	NXP Semiconductors N.V	20210728	195.16	200.1	195.16	198.58	1752904	197.5576	up	up	correct
NXST.US	Nexstar Media Group Inc	20210728	145.63	148.2	142.27	147.19	226511	145.8982	up	up	correct
NXTC.US	NextCure Inc	20210728	7.11	7.28	7.07	7.22	110400	7.22	up	up	correct
NXTD.US	Nxt	20210728	0.78	0.86	0.75	0.7862	15227062	7.862	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20210728	1.85	2	1.62	1.82	170500	1.82	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20210728	4.37	4.43	4.33	4.39	1449309	4.1777	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20210728	24.82	24.97	24.75	24.8	78500	23.919	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20210728	25.3985	25.43	25.3	25.31	42959	24.3555	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20210728	25.459	25.48	25.4	25.45	13828	24.4763	down	up	incorrect
NYMTP.US	New York Mortgage Trust Inc	20210728	25.1	25.17	25.1	25.1	10305	24.6247
NYMX.US	Nymox Pharmaceutical Corporation	20210728	1.42	1.6	1.35	1.54	668600	1.54	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20210728	33.5	33.5	32.485	33	35100	33	down	down	correct
OAS.US	Oasis Petroleum Inc	20210728	90.73	94.12	89.52	92.91	129821	92.5231	up	down	incorrect
OB.US	Outbrain Inc	20210728	20.14	20.2	19.7	20	163167	20	down	down	correct
OBAS.US	Optibase Ltd	20210728	11	11	11	11	200	11
OBCI.US	Ocean Bio	20210728	11.75	12.05	11.65	11.65	15321	11.5767	down	up	incorrect
OBLG.US	Oblong Inc	20210728	2.4	2.67	2.33	2.61	137500	2.61	up	up	correct
OBNK.US	Origin Bancorp Inc	20210728	40.64	41.4999	39.81	40.98	31344	40.7308	up	up	correct
OBSV.US	ObsEva SA	20210728	2.84	2.84	2.61	2.63	4387500	2.63	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20210728	33.6	33.6	33.6	33.6	0	33.2174
OCAX.US	OCA Acquisition Corp	20210728	9.82	9.83	9.82	9.83	30300	9.83	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20210728	10.148	10.148	10.148	10.148	0	10.148
OCAXW.US	OCA Acquisition Corp	20210728	0.6401	0.7	0.62	0.62	72879	0.62	down	down	correct
OCC.US	Optical Cable Corporation	20210728	4.69	4.69	4.37	4.6	23900	4.6	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20210728	13.84	13.84	13.6694	13.84	30739	12.7315
OCCIO.US	OFS Credit Company Inc	20210728	25.123	25.123	25.065	25.08	4200	24.4517	down	up	incorrect
OCCIP.US	OFS Credit Company Inc	20210728	25.49	25.49	25.45	25.45	1357	24.8813	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20210728	21.92	22.075	21.53	21.83	313200	21.83	down	down	correct
OCFC.US	OceanFirst Financial Corp	20210728	19.38	19.76	19.19	19.55	217227	19.2358	up	down	incorrect
OCFCP.US	OceanFirst Financial Corp	20210728	28.3	28.35	28.3	28.35	2900	27.4777	up	up	correct
OCG.US	Oriental Culture Holding LTD	20210728	4.26	4.5	4.16	4.28	370000	4.28	up	up	correct
OCGN.US	Ocugen Inc	20210728	6.89	7.3	6.834	7.06	10757300	7.06	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20210728	6.8	6.84	6.74	6.8	525704	6.527
OCUL.US	Ocular Therapeutix Inc	20210728	11.25	11.89	11.22	11.73	614200	11.73	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20210728	4.26	4.46	4.22	4.42	185477	4.42	up	down	incorrect
OCX.US	OncoCyte Corporation	20210728	5.04	5.325	5.03	5.27	213500	5.27	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20210728	253.46	259.34	250.3	259.03	826037	258.7088	up	up	correct
ODP.US	The ODP Corporation	20210728	47.9	48.74	47.33	47.39	178221	47.39	down	down	correct
ODT.US	Odonate Therapeutics Inc	20210728	3.38	3.48	3.36	3.43	246600	3.43	up	up	correct
OEG.US	Orbital Energy Group Inc	20210728	3.55	3.7	3.5	3.64	2872200	3.64	up	down	incorrect
OEPW.US	One Equity Partners Open Water I Corp	20210728	9.83	9.83	9.83	9.83	0	9.83
OEPWU.US	One Equity Partners Open Water I Corp	20210728	9.98	9.994	9.98	9.994	4100	9.994	up	up	correct
OESX.US	Orion Energy Systems Inc	20210728	4.98	5.04	4.87	4.91	107700	4.91	down	down	correct
OFIX.US	Orthofix Medical Inc	20210728	38.8	38.88	37.89	38.82	47300	38.82	up	up	correct
OFLX.US	Omega Flex Inc	20210728	156	157.2	154	157.2	2731	156.4914	up	up	correct
OFS.US	OFS Capital Corporation	20210728	9.44	9.44	9.3501	9.4	7605	8.9774	down	down	correct
OFSSG.US	OFS Capital Corporation	20210728	25.2	25.2	25.2	25.2	0	24.8118
OFSSI.US	OFSSI	20210728	25.222	25.26	25.18	25.25	1800	24.8804	up	up	correct
OGI.US	OrganiGram Holdings Inc	20210728	2.53	2.76	2.5	2.73	9363700	2.73	up	up	correct
OHPA.US	Orion Acquisition Corp	20210728	9.78	9.78	9.78	9.78	700	9.78
OHPAU.US	Orion Acquisition Corp	20210728	10.07	10.07	10.07	10.07	600	10.07
OHPAW.US	Orion Acquisition Corp	20210728	1.01	1.01	1	1.01	2528	1.01
OIIM.US	O2Micro International Limited	20210728	6.58	6.9	6.5	6.83	148300	6.83	up	down	incorrect
OKTA.US	Okta Inc	20210728	249.09	253.22	247.595	250.5	910100	250.5	up	up	correct
OLB.US	The OLB Group Inc	20210728	5.68	6.03	5.485	5.86	199200	5.86	up	up	correct
OLED.US	Universal Display Corporation	20210728	213.25	220.9	212.47	220.44	168153	219.9334	up	down	incorrect
OLK.US	Olink Holding AB (publ)	20210728	37.48	37.5	36.34	36.98	189300	36.98	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20210728	90.68	92.95	90.4	91.02	467200	91.02	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20210728	23.25	24.71	22.9	23.92	165600	23.92	up	up	correct
OM.US	Outset Medical Inc	20210728	42.17	43.81	41.97	42.77	451600	42.77	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20210728	47.83	48.83	47.53	48.69	183749	46.8454	up	up	correct
OMCL.US	Omnicell Inc	20210728	151.95	153.36	142.91	148.17	441000	148.17	down	down	correct
OMEG.US	Omega Alpha SPAC	20210728	9.85	9.85	9.85	9.85	0	9.85
OMER.US	Omeros Corporation	20210728	14.38	14.83	14.26	14.66	258600	14.66	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20210728	5.37	5.46	5.16	5.44	6000	5.44	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20210728	15.78	16.995	15.78	16.36	172600	16.36	up	up	correct
OMP.US	Oasis Midstream Partners LP	20210728	22.4	23.1099	22.1	22.86	137444	21.8056	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20210728	8.2	8.2	8.1	8.1	300	8.1	down	down	correct
ON.US	ON Semiconductor Corporation	20210728	36.08	37.37	35.97	37.06	5288100	37.06	up	up	correct
ONB.US	Old National Bancorp	20210728	16.13	16.39	15.93	16.24	877516	15.9775	up	up	correct
ONCR.US	Oncorus Inc	20210728	13.03	13.15	12.56	12.79	40600	12.79	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20210728	2.21	2.41	2.17	2.37	339300	2.37	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20210728	3.76	4.12	3.75	4.04	847100	4.04	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20210728	2.34	2.41	2.31	2.4	169400	2.4	up	up	correct
ONDS.US	Ondas Holdings Inc	20210728	7.95	8.08	7.65	7.99	322800	7.99	up	up	correct
ONEM.US	1Life Healthcare Inc	20210728	27.01	27.75	26.99	27.36	712900	27.36	up	down	incorrect
ONEW.US	OneWater Marine Inc	20210728	44.69	45.65	43.2	44.24	49100	44.24	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20210728	5.13	5.35	5.02	5.29	151000	5.29	up	up	correct
ONVO.US	Organovo Holdings Inc	20210728	7.63	8.18	7.62	8.16	50200	8.16	up	up	correct
OPBK.US	OP Bancorp	20210728	10.64	10.97	10.5103	10.73	42956	10.5459	up	up	correct
OPCH.US	Option Care Health Inc	20210728	20.6	20.94	20.27	20.69	473600	20.69	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20210728	14.34	15.33	14.28	15.25	8865700	15.25	up	up	correct
OPGN.US	OpGen Inc	20210728	2.2	2.25	2.18	2.25	203400	2.25	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20210728	6.1	7.08	6.07	6.76	225700	6.76	up	down	incorrect
OPI.US	Office Properties Income Trust	20210728	28.98	29.13	28.51	28.84	97148	28.84	down	down	correct
OPINL.US	Office Properties Income Trust	20210728	26.97	27.04	26.93	27.04	7900	26.264	up	up	correct
OPK.US	OPKO Health Inc	20210728	3.67	3.9	3.66	3.89	5141800	3.89	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20210728	16.48	16.55	15.02	15.13	70200	15.13	down	up	incorrect
OPRA.US	Opera Limited	20210728	9.95	10.16	9.84	9.96	32900	9.96	up	up	correct
OPRT.US	Oportun Financial Corporation	20210728	20.77	21.25	20.55	21.04	37600	21.04	up	up	correct
OPRX.US	OptimizeRx Corporation	20210728	51.74	54.71	51.74	54.18	115640	54.18	up	up	correct
OPT.US	Opthea Limited	20210728	7.73	7.88	7.4057	7.77	17089	7.77	up	down	incorrect
OPTN.US	OptiNose Inc	20210728	2.65	2.74	2.6	2.71	391200	2.71	up	up	correct
ORGN.US	Origin Materials Inc	20210728	6.36	6.46	6.13	6.25	951908	6.25	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20210728	1.42	1.51	1.4	1.42	41489	1.42
ORGO.US	Organogenesis Holdings Inc	20210728	14.95	15.44	14.95	15.32	1568900	15.32	up	up	correct
ORGS.US	Orgenesis Inc	20210728	4.9	5	4.8	4.99	17800	4.99	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20210728	9.79	9.8	9.79	9.8	2288	9.8	up	up	correct
ORIAU.US	Orion Biotech Opportunities Corp	20210728	10.07	10.07	10.07	10.07	0	10.07
ORIC.US	ORIC Pharmaceuticals Inc	20210728	17.05	18.03	17.01	17.89	99800	17.89	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20210728	616.65	619.98	609.14	609.59	450900	609.59	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20210728	14.28	14.32	12.9	13.81	697000	13.81	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20210728	23.2601	23.86	23.2601	23.31	15159	22.9377	up	up	correct
ORTX.US	Orchard Therapeutics plc	20210728	2.93	3.04	2.89	2.95	878500	2.95	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20210728	6.35	7.28	6.32	7.01	888643	7.01	up	up	correct
OSATW.US	Orbsat Corp Warrants	20210728	3.58	3.58	2.91	3.0073	3424	3.0073	down	down	correct
OSBC.US	Old Second Bancorp Inc	20210728	11.88	12	11.61	11.85	128709	11.7553	down	down	correct
OSIS.US	OSI Systems Inc	20210728	98.32	99.8	97.5	99.41	110400	99.41	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20210728	3.47	3.51	3.26	3.33	399500	3.33	down	up	incorrect
OSPN.US	OneSpan Inc	20210728	24.37	25.11	24.37	24.94	79600	24.94	up	down	incorrect
OSS.US	One Stop Systems Inc	20210728	5.18	5.428	5.13	5.42	41500	5.42	up	down	incorrect
OSTK.US	Overstock.com Inc	20210728	78.89	79.36	74.8	75.35	2102300	75.35	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20210728	9.66	9.67	9.66	9.67	900	9.67	up	down	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20210728	10	10	10	10	200	10
OSTRW.US	Oyster Enterprises Acquisition Corp	20210728	0.68	0.73	0.68	0.691	2700	0.691	up	up	correct
OSUR.US	OraSure Technologies Inc	20210728	10.62	11.34	10.6	11.29	809600	11.29	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20210728	9.4	9.75	9.19	9.65	559600	9.65	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20210728	9.75	9.76	9.69	9.74	125200	9.74	down	down	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20210728	10.29	10.32	10.24	10.3	37000	10.3	up	down	incorrect
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20210728	0.57	0.601	0.551	0.578	530600	0.578	up	up	correct
OTEL.US	Otelco Inc	20210728	0.78	0.788	0.78	0.784	657830	0.784	up	up	correct
OTEX.US	Open Text Corporation	20210728	51.52	51.91	51.375	51.78	363175	51.3269	up	up	correct
OTIC.US	Otonomy Inc	20210728	1.74	1.8	1.65	1.75	350900	1.75	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20210728	2.22	2.38	2.22	2.36	486100	2.36	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20210728	0.2505	0.2505	0.2505	0.2505	10	0.2505
OTLY.US	Oatly Group AB	20210728	17.7	18.335	17.5	18.12	1441500	18.12	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20210728	9.96	9.98	9.95	9.96	244500	9.96
OTMOW.US	Otonomo Technologies Ltd. Warrant	20210728	1.49	1.54	1.43	1.43	7901	1.43	down	down	correct
OTRA.US	OTR Acquisition Corp	20210728	10.03	10.03	10.03	10.03	0	10.03
OTRAU.US	OTR Acquisition Corp	20210728	10.37	10.37	10.37	10.37	0	10.37
OTRAW.US	OTR Acquisition Corp	20210728	0.8001	0.8001	0.8	0.8	1831	0.8	down	down	correct
OTRK.US	Ontrak Inc	20210728	26.4	27.775	26.26	27.54	164821	27.54	up	down	incorrect
OTRKP.US	Ontrak Inc	20210728	25.05	25.05	24.808	24.85	14900	23.3535	down	down	correct
OTTR.US	Otter Tail Corporation	20210728	50.04	50.77	49.84	50.69	111431	50.029	up	down	incorrect
OUST.US	WT	20210728	2.33	2.49	2.27	2.47	14353	2.47	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20210728	24.99	25.1699	24.8	25	3064	24.6	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20210728	3.755	3.82	3.72	3.8	217300	3.8	up	up	correct
OVLY.US	Oak Valley Bancorp	20210728	17.34	17.71	17.34	17.67	5500	17.5238	up	up	correct
OWSCX.US	OWSCX	20210728	21.35	21.35	21.35	21.35	0	21.35
OXBR.US	Oxbridge Re Holdings Limited	20210728	3.36	3.7	3.36	3.63	190600	3.63	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20210728	0.17	0.1872	0.17	0.1795	14157	0.1795	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20210728	7	7.15	6.96	7.09	772288	6.7776	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20210728	26.15	26.53	26.12	26.53	27300	25.6875	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20210728	25.25	25.25	25.15	25.15	3374	24.4599	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20210728	25.06	25.1	25.06	25.1	3700	24.4639	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20210728	4.7	4.8	4.7	4.79	174331	4.601	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20210728	25.19	25.22	25.01	25.05	22700	24.7076	down	up	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20210728	25.27	25.28	25.243	25.28	2016	24.4787	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20210728	25.41	25.568	25.36	25.568	1600	25.1776	up	up	correct
OYST.US	Oyster Point Pharma Inc	20210728	15.56	16.038	15.2	15.82	41200	15.82	up	down	incorrect
OZK.US	Bank OZK	20210728	40.91	41.56	40.24	41.14	420489	40.865	up	up	correct
OZON.US	Ozon Holdings PLC	20210728	52.03	52.94	51.7	52.62	507200	52.62	up	up	correct
PAA.US	Plains All American Pipeline L.P	20210728	10.11	10.29	9.9	10.16	3751819	9.8086	up	up	correct
PAAS.US	Pan American Silver Corp	20210728	26.9	27.76	26.75	27.72	1541057	27.5044	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20210728	30.2	31.92	30.16	31.51	1508500	31.51	up	up	correct
PACW.US	PacWest Bancorp	20210728	40.62	41.33	39.87	40.87	441950	40.4206	up	down	incorrect
PACX.US	Pioneer Merger Corp	20210728	9.89	9.898	9.87	9.87	17400	9.87	down	down	correct
PACXU.US	Pioneer Merger Corp	20210728	10.3	10.3	10.23	10.26	1900	10.26	down	down	correct
PACXW.US	Pioneer Merger Corp	20210728	1.3	1.35	1.19	1.2	118438	1.2	down	down	correct
PAE.US	PAE Incorporated	20210728	9.2	9.33	9.09	9.14	156400	9.14	down	down	correct
PAEWW.US	PAE Incorporated	20210728	2.46	2.46	2.46	2.46	2	2.46
PAGP.US	Plains GP Holdings L.P	20210728	10.65	10.885	10.435	10.78	1656271	10.4317	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20210728	24.28	24.74	24	24.45	92825	24.1952	up	up	correct
PAIC.US	Petra Acquisition Inc	20210728	10.05	10.05	10.05	10.05	0	10.05
PAICU.US	Petra Acquisition Inc	20210728	10.89	10.89	10.89	10.89	4400	10.89
PAICW.US	Petra Acquisition Inc	20210728	0.64	0.71	0.64	0.71	59887	0.71	up	up	correct
PALI.US	Palisade Bio Inc	20210728	3.32	3.52	3.28	3.48	84000	3.48	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20210728	2.95	3.24	2.78	3.24	1300	3.24	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20210728	9.96	9.995	9.96	9.995	1800	9.995	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20210728	4.7	4.7699	4.62	4.68	78665	4.6058	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20210728	398.05	402	394.94	399.46	485200	399.46	up	up	correct
PAQC.US	Provident Acquisition Corp	20210728	9.685	9.72	9.67	9.71	4700	9.71	up	up	correct
PAQCU.US	Provident Acquisition Corp	20210728	10.15	10.18	10.15	10.17	2500	10.17	up	up	correct
PAQCW.US	Provident Acquisition Corp	20210728	0.9	0.931	0.8742	0.9	12600	0.9
PASG.US	Passage Bio Inc	20210728	12.55	13.24	12.48	13.2	209700	13.2	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20210728	11.9529	11.9529	11.9529	11.9529	349	8.9037
PATK.US	Patrick Industries Inc	20210728	78.5	79.84	76.08	79.23	181903	78.967	up	up	correct
PAVM.US	PAVmed Inc	20210728	6.09	6.97	6.09	6.85	2512000	6.85	up	up	correct
PAVMW.US	PAVmed Inc	20210728	2.04	2.38	2.04	2.38	6100	2.38	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20210728	4.58	5.28	4.58	5.2404	99128	5.2404	up	up	correct
PAX.US	Patria Investments Limited	20210728	15.76	16.11	15.61	15.68	67500	15.1146	down	down	correct
PAYA.US	Paya Holdings Inc	20210728	11.5	11.68	11.5	11.6	354100	11.6	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20210728	9.68	9.774	9.04	9.33	3881400	9.33	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20210728	1.92	2.025	1.92	1.98	222643	1.98	up	up	correct
PAYS.US	PaySign Inc	20210728	2.5	2.69	2.49	2.65	210000	2.65	up	up	correct
PAYX.US	Paychex Inc	20210728	112.84	113.16	112.13	112.77	1130178	111.5152	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20210728	12.985	13	12.97	12.995	16300	12.995	up	up	correct
PBCT.US	People's United Financial Inc	20210728	16.01	16.14	15.69	15.93	3068744	15.5822	down	down	correct
PBCTP.US	People's United Financial Inc	20210728	28.99	29	28.5941	28.86	5214	28.1553	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20210728	11.54	11.62	11.54	11.6	3100	11.6	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20210728	16	16	16	16	140	15.9312
PBIP.US	Prudential Bancorp Inc	20210728	14.0694	14.43	14.0401	14.43	4242	14.2909	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20210728	2.58	2.91	2.516	2.85	326200	2.85	up	up	correct
PBPB.US	Potbelly Corporation	20210728	6.67	6.79	6.55	6.75	31047	6.75	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20210728	1.28	1.34	1.26	1.32	693600	1.32	up	up	correct
PBYI.US	Puma Biotechnology Inc	20210728	7.83	7.95	7.69	7.85	222700	7.85	up	up	correct
PCAR.US	PACCAR Inc	20210728	84.12	84.19	82.72	82.75	2566889	80.7046	down	down	correct
PCB.US	PCB Bancorp	20210728	17.9	18.17	17.6	17.98	90336	17.7755	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20210728	53.14	53.47	51.57	51.77	429080	47.5299	down	down	correct
PCOM.US	Points International Ltd	20210728	16.66	16.93	16.42	16.45	12900	16.45	down	down	correct
PCRX.US	Pacira BioSciences Inc	20210728	59.68	60.94	59.13	60.01	429800	60.01	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20210728	6.57	6.585	6.07	6.51	52500	6.51	down	down	correct
PCSB.US	PCSB Financial Corporation	20210728	18.425	18.62	18.33	18.46	23247	18.3413	up	up	correct
PCT.US	PureCycle Technologies Inc	20210728	15.02	16.51	15.02	16.11	769200	16.11	up	down	incorrect
PCTI.US	PCTEL Inc	20210728	6.5	6.64	6.42	6.49	53585	6.3808	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20210728	19.85	24.48	19.8	20.01	5900	20.01	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20210728	6.5	6.75	6.02	6.42	27672	6.42	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20210728	199.1	205.47	197.37	203.71	198500	203.71	up	up	correct
PCVX.US	Vaxcyte Inc	20210728	22.23	23.42	21.329	23.16	105600	23.16	up	up	correct
PCYG.US	Park City Group Inc	20210728	5.74	5.74	5.64	5.7	22200	5.7	down	down	correct
PCYO.US	Pure Cycle Corporation	20210728	15.53	15.7	15.424	15.62	52800	15.62	up	up	correct
PDCE.US	PDC Energy Inc	20210728	39.72	40.575	38.87	40.02	411844	39.3901	up	up	correct
PDCO.US	Patterson Companies Inc	20210728	30.54	30.73	30.02	30.67	730921	30.4227	up	down	incorrect
PDD.US	Pinduoduo Inc	20210728	86.39	92.77	85.15	91.89	21821200	91.89	up	down	incorrect
PDEX.US	Pro	20210728	29.47	30.15	29.31	30.15	8000	30.15	up	up	correct
PDFS.US	PDF Solutions Inc	20210728	18.09	18.35	17.94	18.29	58000	18.29	up	up	correct
PDLB.US	PDL Community Bancorp	20210728	13.08	13.28	13.02	13.18	3700	13.18	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20210728	9.41	10.27	9.41	10.11	483800	10.11	up	up	correct
PDSKX.US	PDSKX	20210728	27.62	27.62	27.62	27.62	0	27.4218
PDSRX.US	PDSRX	20210728	27.56	27.56	27.56	27.56	0	27.3825
PDSYX.US	PDSYX	20210728	27.74	27.74	27.74	27.74	0	27.5408
PEB.US	PH	20210728	25.28	25.38	25.25	25.31	157701	24.9989	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20210728	27.49	27.495	27.1	27.27	2979	26.9417	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20210728	29.12	29.51	28.79	29.32	47728	28.6409	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20210728	28.01	28.15	27.5	27.72	199447	27.3331	down	down	correct
PEGA.US	Pegasystems Inc	20210728	134.52	137.3614	133.98	136.89	196835	136.8217	up	up	correct
PENN.US	Penn National Gaming Inc	20210728	72.26	73.97	69.9	72.08	2328100	72.08	down	down	correct
PEP.US	PepsiCo Inc	20210728	157.6	157.96	155.909	156.49	3556918	154.3815	down	down	correct
PERI.US	Perion Network Ltd	20210728	18.56	19.24	18.55	19	328900	19	up	up	correct
PESI.US	Perma	20210728	5.92	6.1	5.88	5.88	3800	5.88	down	down	correct
PETQ.US	PetIQ Inc	20210728	36.15	36.972	35.8	35.88	259400	35.88	down	down	correct
PETS.US	PetMed Express Inc	20210728	29.41	30.945	29.32	30.76	601664	30.1566	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20210728	8.1	8.1	8.1	8.1	500	8.1
PETZ.US	TDH Holdings Inc	20210728	2.43	2.5	2.32	2.49	182800	2.49	up	up	correct
PFALX.US	PFALX	20210728	9.67	9.67	9.67	9.67	0	9.67
PFBC.US	Preferred Bank	20210728	59	59.95	58.09	59.34	25177	59.0087	up	down	incorrect
PFC.US	Premier Financial Corp	20210728	26.75	27.13	26.34	26.94	80455	26.4586	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20210728	9.88	9.88	9.85	9.86	18700	9.86	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20210728	10.002	10.1	10.002	10.1	2500	10.1	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20210728	1.307	1.307	1.3	1.3	11744	1.3	down	down	correct
PFFLX.US	PFFLX	20210728	9.67	9.67	9.67	9.67	0	9.67
PFG.US	Principal Financial Group Inc	20210728	62.96	63.86	61.32	62.47	1693906	61.3255	down	down	correct
PFHD.US	Professional Holding Corp	20210728	19.87	20	19.82	19.99	20800	19.99	up	up	correct
PFIE.US	Profire Energy Inc	20210728	1.05	1.14	1.03	1.12	126400	1.12	up	up	correct
PFIN.US	P&F Industries Inc	20210728	6.75	7.1	6.74	6.83	10400	6.83	up	up	correct
PFIS.US	Peoples Financial Services Corp	20210728	43.075	44.13	43.075	43.86	11114	43.1639	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20210728	9.67	9.67	9.67	9.67	0	9.4746
PFLT.US	PennantPark Floating Rate Capital Ltd	20210728	13.03	13.07	12.97	13	105398	12.5389	down	down	correct
PFMT.US	Performant Financial Corporation	20210728	4.4	4.8	4.25	4.75	713600	4.75	up	up	correct
PFSW.US	PFSweb Inc	20210728	11.55	12.11	11.54	11.92	63100	11.92	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20210728	9.96	10	9.93	9.98	24600	9.98	up	up	correct
PFX.US	Phenixfin Corporation	20210728	40.705	40.9501	40.51	40.51	2386	40.51	down	down	correct
PFXNL.US	PhenixFIN Corporation	20210728	25.45	25.45	25.45	25.45	0	24.6984
PGC.US	Peapack	20210728	31.27	31.98	30.55	31.55	73737	31.4581	up	up	correct
PGEN.US	Precigen Inc	20210728	5.42	5.74	5.42	5.7	670400	5.7	up	up	correct
PGNY.US	Progyny Inc	20210728	53.36	55	52.7	54.44	703400	54.44	up	up	correct
PGRW.US	Progress Acquisition Corp	20210728	9.7	9.73	9.7	9.72	6300	9.72	up	down	incorrect
PGRWU.US	Progress Acquisition Corp	20210728	10.06	10.06	10.01	10.01	3600	10.01	down	down	correct
PGRWW.US	Progress Acquisition Corp	20210728	0.739	0.739	0.69	0.739	1766	0.739
PHAR.US	Pharming Group NV	20210728	11.4	11.4	10.92	11.1	1000	11.1	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20210728	3.49	3.72	3.49	3.56	114000	3.56	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20210728	30.82	32.547	30.56	31.83	38300	31.83	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20210728	3.84	3.94	3.5914	3.69	25072	3.69	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20210728	9.805	9.805	9.805	9.805	0	9.805
PHICU.US	Population Health Investment Co. Inc	20210728	10.225	10.225	10.225	10.225	0	10.225
PHICW.US	Population Health Investment Co. Inc	20210728	1.128	1.128	1.1	1.1	1200	1.1	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20210728	1.774	1.87	1.774	1.84	97700	1.84	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20210728	0.12	0.18	0.12	0.1501	68534	0.1501	up	down	incorrect
PHUN.US	Phunware Inc	20210728	1.07	1.16	1.041	1.13	3559000	1.13	up	down	incorrect
PHUNW.US	Phunware Inc	20210728	0.25	0.2998	0.1722	0.2195	66377	0.2195	down	down	correct
PHVS.US	Pharvaris N.V	20210728	14.43	17.69	14.43	17.12	74800	17.12	up	up	correct
PI.US	Impinj Inc	20210728	42.13	43.6	41.56	43.19	178600	43.19	up	down	incorrect
PIIVX.US	PIIVX	20210728	43.72	43.72	43.72	43.72	0	43.72
PINC.US	Premier Inc	20210728	35.67	35.735	35.295	35.65	358304	35.2714	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20210728	3.34	3.49	3.34	3.46	648100	3.46	up	up	correct
PIXY.US	ShiftPixy Inc	20210728	1.7	1.75	1.69	1.7	344700	1.7
PKBK.US	Parke Bancorp Inc	20210728	20	20.2	19.44	19.65	23383	19.5077	down	down	correct
PKOH.US	Park	20210728	29.95	30.61	29	30.58	28159	30.2647	up	up	correct
PLAB.US	Photronics Inc	20210728	13.23	13.39	13.12	13.27	299500	13.27	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20210728	37.48	37.48	34.61	34.76	929000	34.76	down	down	correct
PLBC.US	Plumas Bancorp	20210728	32.06	32.87	32.06	32.54	3424	32.2766	up	down	incorrect
PLBY.US	PLBY Group Inc	20210728	27.72	28.75	27.64	28.32	404800	28.32	up	up	correct
PLCE.US	The Children's Place Inc	20210728	85.66	87.11	82.14	82.53	424700	82.53	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20210728	1.17	1.23	1.15	1.21	127400	1.21	up	up	correct
PLL.US	Piedmont Lithium Inc	20210728	51.21	52.73	50.6	52.55	254700	52.55	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20210728	9.71	9.71	9.71	9.71	300	9.71
PLMIU.US	Plum Acquisition Corp. I	20210728	9.93	9.98	9.93	9.98	3400	9.98	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20210728	1.12	1.19	1.12	1.15	28508	1.15	up	up	correct
PLMR.US	Palomar Holdings Inc	20210728	79.17	80.43	78.645	79.35	93800	79.35	up	up	correct
PLPC.US	Preformed Line Products Company	20210728	69.53	69.53	68.51	68.84	4744	68.4118	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20210728	24.12	25.35	24.12	25	26530	25	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20210728	20.38	21.48	20.135	21.15	51400	21.15	up	up	correct
PLTK.US	Playtika Holding Corp	20210728	22.17	23	22.16	22.96	418900	22.96	up	up	correct
PLUG.US	Plug Power Inc	20210728	26.62	28.15	26.56	27.83	15813900	27.83	up	up	correct
PLUS.US	ePlus inc	20210728	90.49	91.14	89.42	90.82	33930	45.41	up	up	correct
PLXP.US	PLx Pharma Inc	20210728	19.49	19.726	17.51	18.38	887800	18.38	down	down	correct
PLXS.US	Plexus Corp	20210728	86.17	88.4	85.57	87.73	76900	87.73	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20210728	6.84	6.93	6.63	6.76	777800	6.76	down	down	correct
PMAAX.US	PMAAX	20210728	12.04	12.04	12.04	12.04	0	11.9651
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20210728	11.99	13.25	11.99	12.5	6054	12.5	up	up	correct
PMD.US	Psychemedics Corporation	20210728	7.5	7.69	7.29	7.39	16141	7.338	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20210728	0.75	0.75	0.7	0.73	59100	0.73	down	down	correct
PMFLX.US	PMFLX	20210728	12.04	12.04	12.04	12.04	0	11.9482
PMGM.US	Priveterra Acquisition Corp	20210728	9.8	9.8	9.8	9.8	0	9.8
PMGMU.US	Priveterra Acquisition Corp	20210728	9.985	9.99	9.94	9.96	19900	9.96	down	down	correct
PMIFX.US	PMIFX	20210728	9.75	9.75	9.75	9.75	0	9.75
PMTS.US	CPI Card Group Inc. Common Stock	20210728	15.85	15.9	15.5	15.5	9800	15.5	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20210728	34.35	36.09	33.65	35.66	384400	35.66	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20210728	9.02	9.02	9.02	9.02	0	9.02
PNFP.US	Pinnacle Financial Partners Inc	20210728	89.6	91.67	88.4001	91.01	243062	90.6669	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20210728	28.05	28.28	28.05	28.18	2400	27.3571	up	up	correct
PNNT.US	PennantPark Investment Corporation	20210728	6.43	6.49	6.39	6.46	101147	6.2303	up	up	correct
PNNTG.US	PNNTG	20210728	25.29	25.29	25.29	25.29	0	24.947
PNRG.US	PrimeEnergy Resources Corporation	20210728	52.47	52.95	52.47	52.95	600	52.95	up	up	correct
PNT.US	POINT Biopharma Global Inc	20210728	8.56	9.2	8.525	9	58700	9	up	up	correct
PNTG.US	The Pennant Group Inc	20210728	33.33	34.838	32.66	34.12	49200	34.12	up	up	correct
POAI.US	Predictive Oncology Inc	20210728	1.15	1.185	1.14	1.18	493900	1.18	up	up	correct
PODD.US	Insulet Corporation	20210728	266.98	274.87	266.76	272.51	189100	272.51	up	down	incorrect
POLA.US	Polar Power Inc	20210728	6.71	7.29	6.65	7.24	146000	7.24	up	up	correct
POOL.US	Pool Corporation	20210728	471.87	473.8	464.92	467.63	168534	466.1399	down	down	correct
POPM.US	PopMail.com Inc	20210728	0.0012	0.0012	0.0012	0.0012	0	0.0012
POSH.US	Poshmark Inc	20210728	40.75	41.13	39.76	40.91	665600	40.91	up	up	correct
POW.US	Powered Brands	20210728	9.66	9.66	9.66	9.66	1600	9.66
POWI.US	Power Integrations Inc	20210728	81.71	83	81.41	82.47	415972	82.2505	up	up	correct
POWL.US	Powell Industries Inc	20210728	29.0301	29.55	28.79	29.39	23288	28.8286	up	up	correct
POWRU.US	Powered Brands	20210728	9.94	9.943	9.94	9.943	1200	9.943	up	up	correct
POWRW.US	Powered Brands	20210728	0.9199	0.9199	0.8802	0.9199	9015	0.9199
POWW.US	AMMO Inc	20210728	7.04	7.23	6.95	7.08	2016100	7.08	up	down	incorrect
POWWP.US	AMMO Inc	20210728	28.26	28.33	28.1	28.33	4700	27.0665	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20210728	38.37	38.65	37.28	38.33	265733	37.7065	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20210728	4.815	5.01	4.8	4.94	149500	4.94	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20210728	22.09	22.51	21.69	22.4	794600	22.4	up	up	correct
PPD.US	PPD Inc	20210728	45.94	46.16	45.94	46.06	1521300	46.06	up	up	correct
PPGH.US	Poema Global Holdings Corp	20210728	9.64	9.66	9.64	9.66	926	9.66	up	down	incorrect
PPGHU.US	Poema Global Holdings Corp	20210728	10.1	10.14	10.1	10.14	10200	10.14	up	down	incorrect
PPGHW.US	Poema Global Holdings Corp	20210728	0.9	0.9	0.84	0.84	84100	0.84	down	down	correct
PPIH.US	Perma	20210728	6.96	7	6.89	7	4700	7	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20210728	3.92	3.97	3.82	3.94	83600	3.94	up	up	correct
PPTA.US	Midas Gold Corp.	20210728	5.59	5.73	5.46	5.58	95900	5.58	down	down	correct
PRAA.US	PRA Group Inc	20210728	38.49	38.81	38.06	38.51	138200	38.51	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20210728	15.71	16.44	15.4	15.81	280600	15.81	up	up	correct
PRCH.US	Porch Group Inc	20210728	17.79	18.54	17.61	18.39	414400	18.39	up	up	correct
PRDEX.US	PREDEX Funds	20210728	26.36	26.36	26.36	26.36	0	26.0799
PRDO.US	Perdoceo Education Corporation	20210728	11.59	11.79	11.42	11.72	311900	11.72	up	up	correct
PRFT.US	Perficient Inc	20210728	86.34	87.51	86	86.51	399500	86.51	up	up	correct
PRFX.US	PainReform Ltd	20210728	3.03	3.06	2.85	2.88	662500	2.88	down	down	correct
PRGS.US	Progress Software Corporation	20210728	45.245	46.48	45.245	46.15	212332	45.8145	up	up	correct
PRIM.US	Primoris Services Corporation	20210728	28.67	29.61	28.215	29.3	203447	29.1571	up	up	correct
PRIVX.US	Sharespost 100 Fund	20210728	43.32	43.32	43.32	43.32	0	43.32
PRLD.US	Prelude Therapeutics Incorporated	20210728	34.83	35.756	32.76	34.78	171900	34.78	down	up	incorrect
PRLVX.US	PRLVX	20210728	42.95	42.95	42.95	42.95	0	42.95
PROC.US	Procaps Group S.A. Ordinary Shares	20210728	10.09	10.1	10.09	10.1	10200	10.1	up	up	correct
PROF.US	Profound Medical Corp	20210728	14.96	15.14	14.719	14.95	88400	14.95	down	down	correct
PROG.US	Progenity Inc	20210728	2.4	2.56	2.4	2.45	993400	2.45	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20210728	17.8	17.8	17.26	17.48	7431	17.195	down	down	correct
PRPH.US	ProPhase Labs Inc	20210728	7.04	7.44	6.9	7.32	152900	7.32	up	up	correct
PRPL.US	Purple Innovation Inc	20210728	26.1	26.57	25.78	26.21	330900	26.21	up	up	correct
PRPO.US	Precipio Inc	20210728	2.98	3.28	2.94	3.03	1409000	3.03	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20210728	5.22	5.316	5.11	5.29	135100	5.29	up	up	correct
PRSR.US	Prospector Capital Corp	20210728	9.665	9.68	9.66	9.68	9200	9.68	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20210728	9.985	9.989	9.985	9.989	400	9.989	up	up	correct
PRSRW.US	Prospector Capital Corp	20210728	0.91	0.9901	0.9098	0.93	18995	0.93	up	up	correct
PRTA.US	Prothena Corporation plc	20210728	47.89	52.975	47.89	52.74	357400	52.74	up	up	correct
PRTC.US	PureTech Health plc	20210728	47.69	47.69	47.69	47.69	0	47.69
PRTG.US	Portage Biotech Inc	20210728	16.36	17	16	16.37	29100	16.37	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20210728	6.483	6.54	5.98	6.35	30500	6.35	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20210728	5.3	5.61	5.28	5.52	138200	5.52	up	down	incorrect
PRTS.US	CarParts.com Inc	20210728	17.53	18.11	17.45	17.75	716700	17.75	up	up	correct
PRVA.US	Privia Health Group Inc	20210728	43.39	43.985	42.24	43.42	354000	43.42	up	up	correct
PRVB.US	Provention Bio Inc	20210728	6.1	6.3	6.07	6.205	655900	6.205	up	down	incorrect
PSAG.US	Property Solutions Acquisition Corp. II	20210728	9.62	9.64	9.61	9.63	8000	9.63	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20210728	9.93	9.93	9.93	9.93	1000	9.93
PSAGW.US	Property Solutions Acquisition Corp. II	20210728	1.26	1.26	1.2596	1.26	1353	1.26
PSEC.US	Prospect Capital Corporation	20210728	8.19	8.24	8.13	8.21	1008071	7.9218	up	up	correct
PSHG.US	Performance Shipping Inc	20210728	4.97	4.97	4.88	4.9	18200	4.9	down	down	correct
PSMT.US	PriceSmart Inc	20210728	87.13	88.03	87	87.73	42758	87.3682	up	up	correct
PSNL.US	Personalis Inc	20210728	20.53	21.71	20	21.3	189600	21.3	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20210728	18.86	18.86	18.86	18.86	0	18.6563
PSTI.US	Pluristem Therapeutics Inc	20210728	3.27	3.45	3.25	3.41	160200	3.41	up	up	correct
PSTV.US	Plus Therapeutics Inc	20210728	1.92	1.98	1.85	1.96	340900	1.96	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20210728	8.32	8.61	8.31	8.57	61801	8.57	up	up	correct
PT.US	Pintec Technology Holdings Limited	20210728	0.98	1.06	0.89	0.94	1136400	0.94	down	down	correct
PTC.US	PTC Inc	20210728	144	146.43	142.92	145.25	667100	145.25	up	up	correct
PTCT.US	PTC Therapeutics Inc	20210728	39.09	39.71	38.14	39.46	907600	39.46	up	up	correct
PTDEX.US	PREDEX	20210728	26.49	26.49	26.49	26.49	0	26.2251
PTE.US	PolarityTE Inc	20210728	0.8501	0.8797	0.8243	0.8678	1664055	0.8678	up	down	incorrect
PTEN.US	Patterson	20210728	8.2	8.325	7.94	8.23	1429419	8.1855	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20210728	45.78	47.025	44.49	46.99	462800	46.99	up	down	incorrect
PTIC.US	PropTech Investment Corporation II	20210728	9.689	9.73	9.689	9.73	300	9.73	up	up	correct
PTICU.US	PropTech Investment Corporation II	20210728	10.03	10.03	10.03	10.03	50000	10.03
PTICW.US	PropTech Investment Corporation II	20210728	0.95	0.95	0.95	0.95	0	0.95
PTIX.US	Protagenic Therapeutics Inc	20210728	2.1	2.29	2.1	2.26	228503	2.26	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20210728	0.4201	0.44	0.4201	0.4201	701	0.4201
PTMN.US	Portman Ridge Finance Corporation	20210728	24	24.1	23.8	24	13590	22.8731
PTNR.US	Partner Communications Company Ltd	20210728	4.22	4.3	4.22	4.3	500	4.3	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20210728	9.66	9.66	9.61	9.64	11300	9.64	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20210728	9.93	9.93	9.91	9.93	24100	9.93
PTOCW.US	Pine Technology Acquisition Corp	20210728	0.93	0.98	0.8964	0.9407	4500	0.9407	up	up	correct
PTON.US	Peloton Interactive Inc	20210728	121.75	123.599	120.355	121.92	3307100	121.92	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20210728	3	3.135	3	3.09	29200	3.09	up	up	correct
PTRA.US	Proterra Inc	20210728	10.65	11.06	10.45	10.86	2382700	10.86	up	up	correct
PTRAW.US	Proterra Inc	20210728	3.4	3.7	3.4	3.56	179400	3.56	up	up	correct
PTRS.US	Partners Bancorp	20210728	9	9	8.91	9	7409	8.9488
PTSI.US	P.A.M. Transportation Services Inc	20210728	63	63.982	62.25	62.59	8076	31.295	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20210728	14.79	15.12	14.64	14.8	168100	14.5814	up	up	correct
PUBM.US	PubMatic Inc	20210728	32	33.19	31.54	32.87	711600	32.87	up	up	correct
PUCK.US	Goal Acquisitions Corp	20210728	9.64	9.65	9.64	9.65	27600	9.65	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20210728	10.285	10.285	10.285	10.285	0	10.285
PUCKW.US	Goal Acquisitions Corp	20210728	0.6799	0.7	0.64	0.6679	28284	0.6679	down	down	correct
PULM.US	Pulmatrix Inc	20210728	0.85	0.86	0.83	0.842	336800	0.842	down	down	correct
PUYI.US	Puyi Inc	20210728	4.872	5.037	4.8	4.95	53600	4.95	up	up	correct
PVAC.US	Penn Virginia Corporation	20210728	18.887	18.887	17.83	18.25	190600	18.25	down	down	correct
PVBC.US	Provident Bancorp Inc	20210728	16.15	16.21	15.82	16.15	27200	16.0786
PWDEX.US	PREDEX	20210728	26.49	26.49	26.49	26.49	0	26.2251
PWFL.US	PowerFleet Inc	20210728	6.58	6.82	6.55	6.79	250700	6.79	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20210728	23.75	23.8301	23.41	23.72	5771	23.0926	down	down	correct
PWP.US	Perella Weinberg Partners	20210728	12.26	12.48	11.9	11.99	602300	11.8615	down	down	correct
PWPPW.US	Perella Weinberg Partners	20210728	2.89	3.02	2.87	2.95	51848	2.95	up	up	correct
PXLW.US	Pixelworks Inc	20210728	2.73	2.87	2.73	2.85	201700	2.85	up	up	correct
PXS.US	Pyxis Tankers Inc	20210728	0.706	0.739	0.704	0.739	184600	0.739	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20210728	17.77	18.46	17.77	18.46	2623	17.73	up	down	incorrect
PXSAW.US	Pyxis Tankers Inc	20210728	0.2614	0.2614	0.2614	0.2614	65	0.2614
PYCR.US	Paycor HCM Inc. Common Stock	20210728	26.77	28.11	26.51	27.3	696400	27.3	up	up	correct
PYPD.US	PolyPid Ltd	20210728	7.09	7.4	7.09	7.24	8200	7.24	up	up	correct
PYPL.US	PayPal Holdings Inc	20210728	300.74	302.43	296.78	301.98	9185000	301.98	up	up	correct
PYR.US	PyroGenesis Canada Inc	20210728	3.58	4.1	3.54	4.06	189700	4.06	up	up	correct
PZZA.US	Papa John's International Inc	20210728	115.36	115.84	112.97	115.14	368777	114.5155	down	down	correct
QADA.US	QAD Inc	20210728	87.34	87.34	86.7	86.96	73600	86.96	down	down	correct
QADB.US	QAD Inc	20210728	86	86.1	86	86.1	1920	86.1	up	up	correct
QCOM.US	QUALCOMM Incorporated	20210728	141.27	142.91	140.14	142.44	9303418	141.2458	up	down	incorrect
QCRH.US	QCR Holdings Inc	20210728	48.3	49.85	47.71	49.4	91038	49.287	up	up	correct
QDEL.US	Quidel Corporation	20210728	137.55	142.97	137.09	142.45	555400	142.45	up	up	correct
QFIN.US	360 DigiTech Inc	20210728	24.53	28.5	24.21	26.62	4970984	26.2606	up	up	correct
QH.US	Quhuo Limited	20210728	2.92	3.2	2.79	3.11	219800	3.11	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20210728	5.77	5.77	5.5	5.55	215200	5.55	down	down	correct
QIWI.US	QIWI plc	20210728	10.15	10.24	10.115	10.23	127193	9.5495	up	up	correct
QK.US	Q&K International Group Limited	20210728	1.08	1.12	1.02	1.09	66800	1.09	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20210728	1.71	1.75	1.69	1.75	118100	1.75	up	down	incorrect
QLI.US	Qilian International Holding Group Limited	20210728	4.07	4.435	4.04	4.34	335600	4.34	up	down	incorrect
QLYS.US	Qualys Inc	20210728	99.62	101.62	99.06	100.9	269900	100.9	up	up	correct
QMCO.US	Quantum Corporation	20210728	6.28	6.46	6.26	6.33	158800	6.33	up	up	correct
QNST.US	QuinStreet Inc	20210728	17.99	18.31	17.86	18.24	216400	18.24	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20210728	29.75	29.75	29.3801	29.57	67967	28.7032	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20210728	6.34	6.71	6.3	6.59	73800	6.59	up	up	correct
QRTEA.US	Qurate Retail Inc	20210728	11.94	12.12	11.81	11.96	1863119	10.5128	up	up	correct
QRTEB.US	Qurate Retail Inc	20210728	12.35	12.35	12.35	12.35	244	10.9404
QRTEP.US	Qurate Retail Inc	20210728	108.125	108.24	107.82	108.1	6000	104.1353	down	down	correct
QRVO.US	Qorvo Inc	20210728	188.18	191.295	187.27	190.34	683300	190.34	up	down	incorrect
QS.US	WT	20210728	21.83	24.47	21.83	24.2	17968891	24.2	up	down	incorrect
QSI.US	Quantum	20210728	11.51	11.69	10.9	11	3048000	11	down	down	correct
QSIAW.US	Quantum	20210728	3.005	3.06	2.85	2.88	11675	2.88	down	down	correct
QTNT.US	Quotient Limited	20210728	3.06	3.28	3.06	3.25	324700	3.25	up	up	correct
QTRX.US	Quanterix Corporation	20210728	52.15	54.76	52.15	54.04	161000	54.04	up	up	correct
QTT.US	Qutoutiao Inc	20210728	1.48	1.58	1.46	1.56	1119547	15.6	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20210728	8.8	9.3	8.5	9.12	155400	9.12	up	up	correct
QUIK.US	QuickLogic Corporation	20210728	5.32	5.58	5.28	5.49	18300	5.49	up	down	incorrect
QUMU.US	Qumu Corporation	20210728	2.44	2.65	2.44	2.56	249800	2.56	up	up	correct
QURE.US	uniQure N.V	20210728	28.3	29.94	28.27	29.74	476500	29.74	up	up	correct
RACB.US	Research Alliance Corp. II	20210728	9.908	9.908	9.908	9.908	0	9.908
RADA.US	RADA Electronic Industries Ltd	20210728	13.1	13.4	13	13.16	381200	13.16	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20210728	15.16	15.4	14.95	15.14	449100	15.14	down	down	correct
RAIL.US	FreightCar America Inc	20210728	5.42	5.71	5.28	5.5	2479700	5.5	up	up	correct
RAIN.US	Rain Therapeutics Inc	20210728	17.18	17.62	16.95	17.55	37200	17.55	up	up	correct
RAM.US	Aries I Acquisition Corp	20210728	9.79	9.87	9.79	9.8	11161	9.8	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20210728	10.2	10.21	10.15	10.15	11100	10.15	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20210728	0.8	0.8495	0.7801	0.7806	79683	0.7806	down	down	correct
RAND.US	Rand Capital Corporation	20210728	17.0227	17.0227	17.0227	17.0227	259	16.9249
RAPT.US	RAPT Therapeutics Inc	20210728	31.12	32.06	30.63	31.3	180500	31.3	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20210728	79.55	81.88	79.54	81.3	334700	81.3	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20210728	1.36	1.42	1.36	1.4	370600	1.4	up	up	correct
RAVN.US	Raven Industries Inc	20210728	58.53	58.98	58.46	58.57	284800	58.57	up	up	correct
RBB.US	RBB Bancorp	20210728	23.85	24	23.33	23.85	95321	23.6015
RBBN.US	Ribbon Communications Inc	20210728	7.1	7.23	6.95	7.06	427100	7.06	down	down	correct
RBCAA.US	Republic Bancorp Inc	20210728	48.2	48.67	47.71	48.4	31961	47.8221	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20210728	9.2	9.3	9.2	9.3	900	9.3	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20210728	10.899	10.899	10.7	10.7	2500	10.7	down	down	correct
RBNC.US	Reliant Bancorp Inc	20210728	27.94	28.25	27.74	28.14	68112	27.9203	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20210728	3.15	3.53	3.13	3.3	1178436	3.3	up	up	correct
RCEL.US	AVITA Medical Inc	20210728	18.67	19.02	18.64	18.94	71300	18.94	up	up	correct
RCHG.US	Recharge Acquisition Corp	20210728	9.82	9.85	9.8	9.84	6800	9.84	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20210728	10.23	10.23	10.23	10.23	0	10.23
RCHGW.US	Recharge Acquisition Corp	20210728	0.81	0.8101	0.8099	0.8101	5300	0.8101	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20210728	11.09	11.09	11.09	11.09	0	10.734
RCICX.US	Resource Credit Income Fund Class C	20210728	11.21	11.21	11.21	11.21	0	10.8928
RCII.US	Rent	20210728	56.56	56.74	55.16	56.2	306002	55.5323	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20210728	11.11	11.11	11.11	11.11	0	10.7542
RCILX.US	RCILX	20210728	11.09	11.09	11.09	11.09	0	10.7535
RCIWX.US	Resource Credit Income Fund Class W Shar	20210728	11.08	11.08	11.08	11.08	0	10.7438
RCKT.US	Rocket Pharmaceuticals Inc	20210728	37.69	39.13	37.25	38.9	355900	38.9	up	up	correct
RCKY.US	Rocky Brands Inc	20210728	53	53.98	51.07	52.35	85031	51.959	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20210728	9.66	9.66	9.66	9.66	1400	9.66
RCLFU.US	Rosecliff Acquisition Corp I	20210728	9.89	9.95	9.889	9.95	2500	9.95	up	up	correct
RCM.US	R1 RCM Inc	20210728	20.81	21.15	20.64	20.97	840000	20.97	up	up	correct
RCMT.US	RCM Technologies Inc	20210728	4.14	4.33	4.09	4.33	2843100	4.33	up	up	correct
RCON.US	Recon Technology Ltd	20210728	3.19	3.4	3.19	3.35	1138600	3.35	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20210728	4.3308	4.42	4.2201	4.2754	12936	4.2754	down	up	incorrect
RCRTW.US	Recruiter.com Group Inc. Warrant	20210728	1.45	1.53	1.45	1.53	2802	1.53	up	down	incorrect
RDBX.US	Redbox Entertainment Inc	20210728	9.96	9.96	9.96	9.96	100	9.96
RDCM.US	RADCOM Ltd	20210728	10.5	10.76	10.5	10.76	4300	10.76	up	up	correct
RDFN.US	Redfin Corporation	20210728	58.09	60.93	58.09	60.38	1084800	60.38	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20210728	6.29	6.66	6.29	6.61	167700	6.61	up	up	correct
RDI.US	Reading International Inc	20210728	5.4	5.46	5.28	5.3	65300	5.3	down	down	correct
RDIB.US	Reading International Inc	20210728	22.54	22.54	22.25	22.44	2091	22.44	down	down	correct
RDNT.US	RadNet Inc	20210728	34.99	35.25	34.24	34.53	133600	34.53	down	down	correct
RDUS.US	Radius Health Inc	20210728	15.66	16.035	15.52	15.84	328900	15.84	up	down	incorrect
RDVT.US	Red Violet Inc	20210728	23.86	24.83	22.777	24.58	22700	24.58	up	up	correct
RDWR.US	Radware Ltd	20210728	31.97	32.5	31.35	32.27	410200	32.27	up	down	incorrect
REAL.US	The RealReal Inc	20210728	16.88	17.38	16.86	17	1173700	17	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20210728	2.02	2.02	1.767	1.81	72700	1.81	down	down	correct
REDU.US	RISE Education Cayman Ltd	20210728	1.26	1.33	1.15	1.16	122200	1.16	down	down	correct
REE.US	REE Automotive Ltd.	20210728	10	10	8.91	9.2	428000	9.2	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20210728	1.7	1.7	1.33	1.4	79200	1.4	down	down	correct
REED.US	Reed's Inc	20210728	0.84	0.84	0.82	0.83	557600	0.83	down	down	correct
REFR.US	Research Frontiers Incorporated	20210728	2.19	2.24	2.16	2.18	30400	2.18	down	down	correct
REG.US	Regency Centers Corporation	20210728	65.46	65.69	64.15	64.61	401934	63.4881	down	down	correct
REGI.US	Renewable Energy Group Inc	20210728	59.78	62.65	59.66	61.87	526400	61.87	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20210728	582.04	587.92	579	586.41	404000	586.41	up	up	correct
REKR.US	Rekor Systems Inc	20210728	7.54	8.28	7.5	8.1	770200	8.1	up	up	correct
RELI.US	Reliance Global Group Inc	20210728	3.21	3.27	3.14	3.16	10700	3.16	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20210728	7.57	7.93	7.52	7.75	105561	7.6504	up	up	correct
REPH.US	Recro Pharma Inc	20210728	1.83	1.885	1.79	1.8	286500	1.8	down	up	incorrect
REPL.US	Replimune Group Inc	20210728	32.56	33.79	32.31	33.61	163400	33.61	up	up	correct
RESN.US	Resonant Inc	20210728	2.8	2.93	2.8	2.91	609500	2.91	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20210728	126.17	129.99	126.17	128.67	195400	128.67	up	up	correct
RETO.US	ReTo Eco	20210728	0.9	0.94	0.9	0.925	190100	0.925	up	down	incorrect
REVH.US	Revolution Healthcare Acquisition Corp	20210728	9.775	9.78	9.719	9.76	2700	9.76	down	up	incorrect
REVHU.US	Revolution Healthcare Acquisition Corp	20210728	10.015	10.015	10.015	10.015	500	10.015
REVHW.US	Revolution Healthcare Acquisition Corp	20210728	1.34	1.34	1.33	1.33	583	1.33	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20210728	29.14	29.41	28.81	28.92	250100	28.4741	down	up	incorrect
RFIL.US	RF Industries Ltd	20210728	9.3	9.42	9.2	9.42	38400	9.42	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20210728	9.07	9.2	9	9.11	3927	9.11	up	up	correct
RGCO.US	RGC Resources Inc	20210728	25.58	25.58	25.37	25.375	3961	25.1638	down	down	correct
RGEN.US	Repligen Corporation	20210728	226.26	240.49	224.56	235.28	834000	235.28	up	down	incorrect
RGLD.US	Royal Gold Inc	20210728	117.39	118.81	116.93	118.69	282972	118.3224	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20210728	0.7	0.73	0.69	0.72	405000	0.72	up	down	incorrect
RGNX.US	REGENXBIO Inc	20210728	32.64	34.365	32.01	34	195300	34	up	up	correct
RGP.US	Resources Connection Inc	20210728	15.72	15.92	15.36	15.87	218700	15.6124	up	down	incorrect
RIBT.US	RiceBran Technologies	20210728	0.9257	0.9676	0.9112	0.9513	236070	0.9513	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20210728	67.15	67.15	64.0425	65.76	36800	65.68	down	down	correct
RICOU.US	Agrico Acquisition Corp. Unit	20210728	10.05	10.08	10.05	10.06	24700	10.06	up	up	correct
RIDE.US	Lordstown Motors Corp	20210728	6.78	6.78	6.55	6.56	10316300	6.56	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20210728	4.08	4.22	4.06	4.2	1040800	4.2	up	down	incorrect
RILY.US	B. Riley Financial Inc	20210728	65.93	67.39	65.42	66.83	152346	65.5267	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20210728	25.3	25.55	25.25	25.54	67900	25.1995	up	up	correct
RILYM.US	RILYM	20210728	25.71	25.78	25.65	25.76	18200	25.3657	up	up	correct
RILYN.US	B. Riley Financial Inc	20210728	26.4	26.6	26.4	26.56	8900	26.15	up	up	correct
RILYP.US	B. Riley Financial Inc	20210728	27.21	27.35	27.2	27.31	12000	26.8762	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20210728	26.01	26.3	26	26.3	10700	25.9189	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20210728	33.1	33.89	32.02	32.96	8729100	32.96	down	up	incorrect
RIVE.US	Riverview Financial Corporation	20210728	12.28	12.49	12.28	12.49	700	12.49	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20210728	2.34	2.42	2.29	2.36	514000	2.36	up	up	correct
RLAY.US	Relay Therapeutics Inc	20210728	32.73	33.24	31.536	33.08	244200	33.08	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20210728	24.9	26.88	24.86	26.14	384722	26.14	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20210728	15.2	15.256	15.18	15.2	21500	15.0644
RMBL.US	RumbleON Inc	20210728	38.505	38.945	38.01	38.28	8500	38.28	down	up	incorrect
RMBS.US	Rambus Inc	20210728	22.84	23.36	22.82	23.23	378200	23.23	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20210728	8.04	8.06	7.94	7.99	9600	7.99	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20210728	9.71	9.72	9.71	9.72	50400	9.72	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20210728	9.911	9.99	9.911	9.99	1900	9.99	up	up	correct
RMNI.US	Rimini Street Inc	20210728	8.26	8.66	8.205	8.6	235600	8.6	up	up	correct
RMR.US	The RMR Group Inc	20210728	38.81	39.11	38.29	38.8	453206	32.875	down	down	correct
RMRM.US	RMR Mortgage Trust	20210728	11.25	11.45	11.25	11.45	34500	11.2957	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20210728	0.72	0.73	0.71	0.73	308400	0.73	up	up	correct
RNA.US	Avidity Biosciences Inc	20210728	19.49	20.87	19.26	20.76	145142	20.76	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20210728	2.92	3.009	2.83	2.98	185700	2.98	up	up	correct
RNDB.US	Randolph Bancorp Inc	20210728	21.56	21.56	20.8501	21.3605	3390	21.2377	down	up	incorrect
RNLX.US	Renalytix Plc	20210728	32.4	34.98	31.598	34.78	81100	34.78	up	up	correct
RNST.US	Renasant Corporation	20210728	36.15	36.5	34.9155	35.4	538454	34.9509	down	down	correct
RNW.US	Renew Energy Global PLC	20210728	9.93	9.95	9.925	9.95	264800	9.95	up	up	correct
RNWK.US	RealNetworks Inc	20210728	1.82	1.88	1.82	1.86	232800	1.86	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20210728	1.51	1.51	1.4	1.42	27600	1.42	down	down	correct
ROAD.US	Construction Partners Inc	20210728	32.63	33.65	32.19	33.08	136300	33.08	up	up	correct
ROCC.US	Ranger Oil Corporation	20210728	18.8869	18.8869	17.83	18.25	190572	18.25	down	down	correct
ROCK.US	Gibraltar Industries Inc	20210728	72.11	73.49	70.89	72.85	74300	72.85	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20210728	9.87	9.9	9.87	9.87	14300	9.87
ROCRU.US	Roth CH Acquisition III Co	20210728	10.25	10.28	10.25	10.28	1600	10.28	up	down	incorrect
ROCRW.US	Roth CH Acquisition III Co	20210728	1.53	1.62	1.51	1.55	12328	1.55	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20210728	17.71	17.88	17.34	17.67	799005	17.3947	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20210728	9.89	9.91	9.89	9.9	17000	9.9	up	up	correct
ROKU.US	Roku Inc	20210728	467.146	474.35	453.01	468.35	4684600	468.35	up	up	correct
ROLL.US	RBC Bearings Incorporated	20210728	231.26	232.68	224.06	231.87	123100	231.87	up	up	correct
ROOT.US	Root Inc	20210728	7.5	7.87	7.44	7.69	1844718	7.69	up	up	correct
ROST.US	Ross Stores Inc	20210728	121.6	122.54	120.76	121.18	1123090	120.5721	down	down	correct
ROVR.US	Rover Group Inc	20210728	9.44	10.04	9.44	9.91	110414	9.91	up	up	correct
RPAY.US	Repay Holdings Corporation	20210728	24.92	25.535	24.85	25.29	585700	25.29	up	up	correct
RPD.US	Rapid7 Inc	20210728	112.8	116.22	112.44	115.32	377800	115.32	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20210728	8.83	8.83	8.48	8.67	9600	8.67	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20210728	20.77	22.91	20.685	22.27	77400	22.27	up	up	correct
RPRX.US	Royalty Pharma plc	20210728	39.19	39.36	37.8	38.53	2007814	38.2073	down	down	correct
RPTX.US	Repare Therapeutics Inc	20210728	33.35	35.01	32.8	34.65	88300	34.65	up	up	correct
RRBI.US	Red River Bancshares Inc	20210728	50.74	50.95	50.49	50.95	3500	50.8118	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20210728	28.15	28.37	26.35	26.87	551000	26.87	down	down	correct
RRR.US	Red Rock Resorts Inc	20210728	41.65	42.53	39.61	41.5	1054845	39.0449	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20210728	3.63	3.93	3.611	3.8	1870700	3.8	up	up	correct
RSSS.US	Research Solutions Inc	20210728	2.62	2.74	2.6	2.74	18000	2.74	up	up	correct
RSVR.US	Reservoir Media Inc	20210728	9.38	9.684	9.33	9.49	63200	9.49	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20210728	1.49	1.49	1.34	1.4	72900	1.4	down	down	correct
RTLR.US	Rattler Midstream LP	20210728	10.26	10.46	10.14	10.37	127500	9.9174	up	up	correct
RTPY.US	Reinvent Technology Partners Y	20210728	9.93	9.94	9.88	9.91	229100	9.91	down	down	correct
RTPYU.US	Reinvent Technology Partners Y	20210728	10.12	10.125	10.07	10.08	113000	10.08	down	down	correct
RTPYW.US	Reinvent Technology Partners Y	20210728	1.65	1.68	1.59	1.59	51151	1.59	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20210728	20.73	23.07	20.73	22.72	276572	22.72	up	up	correct
RUN.US	Sunrun Inc	20210728	50.44	53.08	48.93	52.38	3895600	52.38	up	up	correct
RUSHA.US	Rush Enterprises Inc	20210728	46.38	47.2792	45.14	46.19	136650	45.833	down	down	correct
RUSHB.US	Rush Enterprises Inc	20210728	42.59	43.36	42.15	42.84	7928	42.4994	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20210728	20.85	20.86	19.86	20.03	331400	20.03	down	down	correct
RVMD.US	Revolution Medicines Inc	20210728	28.16	29.83	27.71	29.6	489600	29.6	up	up	correct
RVNC.US	Revance Therapeutics Inc	20210728	28.93	30.39	28.71	30.07	775500	30.07	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20210728	3.68	3.74	3.58	3.67	86100	3.67	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20210728	0.45	0.4698	0.44	0.44	5606	0.44	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20210728	7.06	7.12	6.99	7.09	13793	7.0373	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20210728	1.44	1.555	1.437	1.48	420200	1.48	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20210728	21.07	21.6	19.79	21.07	87570	21.07
RXRA.US	RXR Acquisition Corp	20210728	9.95	9.95	9.95	9.95	0	9.95
RXRAU.US	RXR Acquisition Corp	20210728	9.92	9.95	9.92	9.95	44400	9.95	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20210728	30.9	32.81	30.87	32.6	220500	32.6	up	down	incorrect
RXT.US	Rackspace Technology Inc	20210728	18.1554	18.4	18.08	18.18	395777	18.18	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20210728	109.46	111.9	108.8	110.96	330800	110.96	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20210728	19.21	19.87	18.87	19.72	219700	19.72	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20210728	28.93	29.1	28.8515	29	16377	28.2806	up	down	incorrect
RZLT.US	Rezolute Inc	20210728	10	10.28	9.98	10.25	11189	10.25	up	up	correct
SABR.US	Sabre Corporation	20210728	11.92	12.04	11.695	11.98	2485700	11.98	up	up	correct
SABRP.US	Sabre Corporation	20210728	152.33	152.33	152.33	152.33	0	148.7018
SABS.US	SAB Biotherapeutics Inc	20210728	9.97	9.97	9.97	9.97	0	9.97
SAFM.US	Sanderson Farms Inc	20210728	182.13	183.96	180.44	183.16	153564	182.2989	up	up	correct
SAFT.US	Safety Insurance Group Inc	20210728	75.75	75.95	74.4455	75.08	36844	73.4018	down	down	correct
SAGE.US	Sage Therapeutics Inc	20210728	43.83	45.34	43.605	44.65	845400	44.65	up	up	correct
SAIA.US	Saia Inc	20210728	205.8	207.91	201.69	204.7	233700	204.7	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20210728	49.37	49.37	48.618	49.2	1264	48.6264	down	down	correct
SALM.US	Salem Media Group Inc	20210728	2	2.14	1.95	2.12	218400	2.12	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20210728	15.36	15.54	15.19	15.27	10128	14.9527	down	down	correct
SANA.US	Sana Biotechnology Inc	20210728	16.62	17.19	16.6	16.91	491833	16.91	up	down	incorrect
SANM.US	Sanmina Corporation	20210728	37.09	37.99	36.88	37.64	187500	37.64	up	down	incorrect
SANW.US	S&W Seed Company	20210728	3.45	3.46	3.42	3.42	8900	3.42	down	up	incorrect
SASR.US	Sandy Spring Bancorp Inc	20210728	41.13	41.9319	40.53	41.64	126014	41.0748	up	up	correct
SATS.US	EchoStar Corporation	20210728	22.4	22.6	21.93	22.24	298900	22.24	down	down	correct
SAVA.US	Cassava Sciences Inc	20210728	130.01	142.75	126.03	135.3	5763400	135.3	up	up	correct
SBAC.US	SBA Communications Corporation	20210728	340.02	342.86	338.89	340.32	449224	339.193	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20210728	30.53	31.04	30.02	30.73	116360	30.4798	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20210728	9.69	9.72	9.69	9.72	800	9.72	up	up	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20210728	9.9	10	9.9	9.95	1200	9.95	up	up	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20210728	0.9501	0.9501	0.9501	0.9501	1	0.9501
SBET.US	Sharplink Gaming Ltd	20210728	5.85	5.95	5.51	5.76	237700	5.76	down	up	incorrect
SBFG.US	SB Financial Group Inc	20210728	18.9	19.06	18.24	18.5	2445	18.2783	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20210728	28.98	29.31	27.92	28.96	306303	28.5217	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20210728	18.5	19.02	18.2201	18.71	826361	16.548	up	down	incorrect
SBNY.US	Signature Bank	20210728	231.15	234.64	226.5	231.39	396429	230.3926	up	down	incorrect
SBNYP.US	Signature Bank	20210728	26.19	26.2	26.083	26.19	25000	25.5621
SBRA.US	Sabra Health Care REIT Inc	20210728	18.44	18.63	18.24	18.5	1287656	17.8033	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20210728	35.25	35.76	34.58	35.62	124563	34.9923	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20210728	4.695	4.71	4.63	4.69	10600	4.69	down	up	incorrect
SBTX.US	Silverback Therapeutics Inc	20210728	29.28	31.1	28.505	30.47	90600	30.47	up	up	correct
SBUX.US	Starbucks Corporation	20210728	122.555	123.33	121.39	122.41	11747040	121.4132	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20210728	9.74	9.748	9.63	9.748	1300	9.748	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20210728	9.98	10	9.95	10	50600	10	up	up	correct
SCAQW.US	Stratim Cloud Acquisition Corp	20210728	0.87	0.87	0.8411	0.8435	24120	0.8435	down	down	correct
SCHL.US	Scholastic Corporation	20210728	33.71	34.39	33.405	33.72	89363	33.4284	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20210728	51.04	51.2496	49.6043	50.38	219295	50.2011	down	down	correct
SCKT.US	Socket Mobile Inc	20210728	6.68	6.92	6.61	6.81	422000	6.81	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20210728	9.695	9.695	9.67	9.67	900	9.67	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20210728	9.95	10	9.95	9.95	10400	9.95
SCLEW.US	Broadscale Acquisition Corp	20210728	1.0681	1.14	1.0681	1.11	18184	1.11	up	up	correct
SCOA.US	Scion Tech Growth I	20210728	9.73	9.73	9.7	9.72	1300	9.72	down	down	correct
SCOAU.US	Scion Tech Growth I	20210728	10.022	10.09	10.011	10.02	2400	10.02	down	down	correct
SCOAW.US	Scion Tech Growth I	20210728	1	1.025	0.99	1.02	2900	1.02	up	up	correct
SCOB.US	ScION Tech Growth II	20210728	9.67	9.73	9.67	9.7	3900	9.7	up	up	correct
SCOBU.US	ScION Tech Growth II	20210728	10	10	9.99	9.99	24000	9.99	down	up	incorrect
SCOBW.US	ScION Tech Growth II	20210728	0.92	0.92	0.87	0.904	3764	0.904	down	down	correct
SCOR.US	comScore Inc	20210728	3.93	4.15	3.91	4.12	302000	4.12	up	up	correct
SCPH.US	scPharmaceuticals Inc	20210728	5.54	5.84	5.54	5.68	19900	5.68	up	down	incorrect
SCPL.US	SciPlay Corporation	20210728	15.38	16.25	15.38	16.1	1123500	16.1	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20210728	4.51	4.88	4.46	4.73	56900	4.73	up	down	incorrect
SCR.US	Score Media and Gaming Inc	20210728	14.67	15.8499	14.67	15.51	307697	15.51	up	down	incorrect
SCSC.US	ScanSource Inc	20210728	27.71	27.85	26.18	26.67	62000	26.67	down	down	correct
SCVL.US	Shoe Carnival Inc	20210728	33.16	33.68	32.63	33.25	202275	33.1782	up	up	correct
SCVX.US	UN	20210728	9.905	9.91	9.9	9.91	14696	9.91	up	up	correct
SCWX.US	SecureWorks Corp	20210728	20.93	21.225	20.68	20.71	62100	20.71	down	down	correct
SCYX.US	SCYNEXIS Inc	20210728	6.98	7.374	6.97	7.32	216800	7.32	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20210728	9.698	9.7	9.698	9.7	2700	9.7	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20210728	10.162	10.162	10.13	10.13	300	10.13	down	down	correct
SDACW.US	Sustainable Development Acquisition I Corp	20210728	0.95	0.95	0.91	0.95	11512	0.95
SDC.US	SmileDirectClub Inc	20210728	6.74	7	6.74	6.88	2758600	6.88	up	up	correct
SDGR.US	Schrödinger Inc	20210728	67.47	71.22	67.47	70.12	698000	70.12	up	up	correct
SDH.US	Global Internet of People Inc	20210728	2.53	2.69	2.53	2.69	5700	2.69	up	up	correct
SEAC.US	SeaChange International Inc	20210728	1.05	1.12	1.04	1.11	340600	1.11	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20210728	9.89	9.93	9.88	9.89	417705	9.89
SEATW.US	Vivid Seats Inc. Warrant	20210728	1.69	1.73	1.61	1.73	142522	1.6192	up	up	correct
SECO.US	Secoo Holding Limited	20210728	1.8	1.91	1.8	1.86	490900	1.86	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20210728	242.1	257.23	237.22	254.14	1000800	254.14	up	up	correct
SEED.US	Origin Agritech Limited	20210728	9.61	11.4	9.3	10.41	1477500	10.41	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20210728	2.31	2.4	2.28	2.38	1215500	2.38	up	up	correct
SEER.US	Seer Inc	20210728	31.15	33.58	31.15	33.16	190870	33.16	up	up	correct
SEIC.US	SEI Investments Company	20210728	60.88	61.2	60.41	60.68	387848	60.2776	down	down	correct
SELB.US	Selecta Biosciences Inc	20210728	3.47	3.75	3.44	3.73	940500	3.73	up	up	correct
SELF.US	Global Self Storage Inc	20210728	5.14	5.2399	5.0301	5.1	34662	4.9767	down	down	correct
SENEA.US	Seneca Foods Corporation	20210728	55.07	55.62	54.62	55.08	19800	55.08	up	up	correct
SENEB.US	Seneca Foods Corporation	20210728	54.31	54.31	54.31	54.31	0	54.31
SERA.US	Sera Prognostics Inc. Class A Common Stock	20210728	9.09	10.45	8.76	10.12	73548	10.12	up	up	correct
SESN.US	Sesen Bio Inc	20210728	3.82	3.89	3.76	3.85	4100800	3.85	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20210728	44.6233	45	44.6233	45	2856	44.6448	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20210728	70.59	71.56	69.4001	70.85	99322	70.6718	up	down	incorrect
SFET.US	Safe	20210728	1.16	1.22	1.16	1.17	183300	1.17	up	down	incorrect
SFIX.US	Stitch Fix Inc	20210728	56.54	57.94	56.21	56.6	511700	56.6	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20210728	24.93	25.02	24.59	24.83	981594	24.83	down	down	correct
SFNC.US	Simmons First National Corporation	20210728	27.39	27.64	26.61	27.35	339348	27.0111	down	down	correct
SFST.US	Southern First Bancshares Inc	20210728	50.85	50.85	50.32	50.61	8300	50.61	down	up	incorrect
SFT.US	Shift Technologies Inc	20210728	8.41	8.61	8.3538	8.48	1151277	8.48	up	up	correct
SGA.US	Saga Communications Inc	20210728	22.2	23.135	22	22.12	26803	21.3739	down	down	correct
SGBX.US	SG Blocks Inc	20210728	4.18	4.578	4.18	4.32	197100	4.32	up	up	correct
SGC.US	Superior Group of Companies Inc	20210728	24.89	25.32	24.28	24.99	104982	24.7475	up	up	correct
SGEN.US	Seagen Inc	20210728	144.42	146.98	143.16	146.1	527700	146.1	up	up	correct
SGH.US	SMART Global Holdings Inc	20210728	45	46.4	44.56	45.85	830300	45.85	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20210728	35.79	37.15	35.68	36.25	150200	36.25	up	up	correct
SGLB.US	Sigma Labs Inc	20210728	3.18	3.27	3.13	3.25	149103	3.25	up	up	correct
SGMA.US	SigmaTron International Inc	20210728	6.33	6.45	6.14	6.17	48700	6.17	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20210728	5.351	5.6	5.35	5.5	18600	5.5	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20210728	9.57	10	9.54	9.95	688400	9.95	up	up	correct
SGMS.US	Scientific Games Corporation	20210728	61.99	63.16	60.13	62.35	652000	62.35	up	up	correct
SGOC.US	SGOCO Group Ltd	20210728	10.02	10.22	8.57	8.57	3691100	8.57	down	down	correct
SGRP.US	SPAR Group Inc	20210728	2.08	2.27	2.01	2.18	1142200	2.18	up	up	correct
SGRY.US	Surgery Partners Inc	20210728	55.41	56.07	53.98	55.26	188500	55.26	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20210728	5.28	5.74	5.28	5.67	119700	5.67	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20210728	9.65	9.65	9.65	9.65	1100	9.65
SHACU.US	SCP & CO Healthcare Acquisition Company	20210728	10.04	10.04	10.04	10.04	0	10.04
SHACW.US	SCP & CO Healthcare Acquisition Company	20210728	0.8201	0.8201	0.748	0.748	2769	0.748	down	down	correct
SHBI.US	Shore Bancshares Inc	20210728	17.06	17.17	17.02	17.12	28837	16.903	up	down	incorrect
SHC.US	Sotera Health Company	20210728	22.49	23.23	22.26	22.99	387700	22.99	up	up	correct
SHCR.US	Sharecare Inc	20210728	7.07	7.38	6.71	7.1	637600	7.1	up	up	correct
SHCRW.US	Sharecare Inc	20210728	1.312	1.41	1.25	1.41	29600	1.41	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20210728	53.12	53.3999	52.61	52.97	178565	33.2491	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20210728	1.02	1.05	1.02	1.04	2177700	1.04	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20210728	0.0689	0.069	0.0689	0.069	3458	0.069	up	down	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20210728	0.0908	0.12	0.0908	0.1178	15140	0.1178	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20210728	27.24	28.7	27.09	28.63	1863400	28.63	up	up	correct
SHO.US	PI	20210728	25.54	25.64	25.52	25.585	129297	25.585	up	up	correct
SHOO.US	Steven Madden Ltd	20210728	44.31	45.265	42.075	43.75	1330983	43.4419	down	down	correct
SHPW.US	WT	20210728	1.043	1.08	1.01	1.07	27106	1.07	up	up	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20210728	9.99	9.99	9.98	9.98	18400	9.98	down	down	correct
SHYF.US	The Shyft Group Inc	20210728	39.04	39.69	38.4699	39.3	69559	39.2581	up	down	incorrect
SIBN.US	SI	20210728	29.34	29.9	28.83	29.78	255600	29.78	up	up	correct
SIEB.US	Siebert Financial Corp	20210728	4.07	4.22	4.04	4.13	51700	4.13	up	down	incorrect
SIEN.US	Sientra Inc	20210728	7.61	7.995	7.48	7.89	652600	7.89	up	up	correct
SIFY.US	Sify Technologies Limited	20210728	3.14	3.32	3.13	3.31	148100	3.31	up	up	correct
SIGA.US	SIGA Technologies Inc	20210728	6.14	6.36	6.14	6.3	184300	6.3	up	up	correct
SIGI.US	Selective Insurance Group Inc	20210728	79.06	79.26	77.185	78.56	171715	78.0521	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20210728	25.94	25.98	25.774	25.98	3900	25.3983	up	up	correct
SILC.US	Silicom Ltd	20210728	43.34	43.78	42.52	43.38	17000	43.38	up	down	incorrect
SILK.US	Silk Road Medical Inc	20210728	44.56	46.11	43.475	45.68	266100	45.68	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20210728	60.58	62.17	60.58	61.59	156884	60.8763	up	up	correct
SINO.US	Sino	20210728	2.7	2.82	2.62	2.7	230100	2.7
SINT.US	Sintx Technologies Inc	20210728	1.64	1.67	1.55	1.58	2305100	1.58	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20210728	2.14	2.16	2.1	2.11	818000	2.11	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20210728	6.64	6.7	6.46	6.48	33788737	6.4434	down	down	correct
SISI.US	Shineco Inc	20210728	4.2	6.33	4.01	4.07	14751382	4.07	down	up	incorrect
SITM.US	SiTime Corporation	20210728	122.4	128.965	121.37	127.36	118600	127.36	up	up	correct
SIVB.US	SVB Financial Group	20210728	558.36	568.35	551.88	561.7	231300	561.7	up	up	correct
SIVBP.US	SVB Financial Group	20210728	27.04	27.07	26.86	26.98	17400	26.3268	down	down	correct
SJ.US	Scienjoy Holding Corporation	20210728	5.3596	5.71	5.3596	5.66	53886	5.66	up	up	correct
SKIN.US	The Beauty Health Company	20210728	17.14	17.3	16.7	17.03	1953600	17.03	down	down	correct
SKINW.US	The Beauty Health Company	20210728	6.57	6.96	6.53	6.65	7100	6.65	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20210728	9.65	9.65	9.65	9.65	412	9.65
SKYAU.US	Skydeck Acquisition Corp	20210728	9.963	9.98	9.96	9.96	47700	9.96	down	down	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20210728	1.18	1.18	1.1	1.11	3417	1.11	down	down	correct
SKYT.US	SkyWater Technology Inc	20210728	16.25	17.75	15.53	17.51	1589468	17.51	up	up	correct
SKYW.US	SkyWest Inc	20210728	40.7	41.22	39.36	40.85	259100	40.85	up	up	correct
SLAB.US	Silicon Laboratories Inc	20210728	134.54	143.52	134.54	142.45	311500	142.45	up	up	correct
SLAC.US	WT	20210728	1.04	1.0405	1.02	1.02	18247	1.02	down	down	correct
SLAMU.US	Slam Corp	20210728	10.09	10.09	10.05	10.09	3300	10.09
SLAMW.US	Slam Corp	20210728	1.36	1.4	1.32	1.38	71861	1.38	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20210728	9.65	9.65	9.65	9.65	800	9.65
SLCRU.US	Silver Crest Acquisition Corporation	20210728	10.05	10.05	10.05	10.05	3900	10.05
SLCRW.US	Silver Crest Acquisition Corporation	20210728	0.75	0.78	0.7303	0.77	8333	0.77	up	up	correct
SLDB.US	Solid Biosciences Inc	20210728	2.73	2.845	2.63	2.82	399500	2.82	up	up	correct
SLGC.US	Somalogic Inc	20210728	11.45	11.45	11.02	11.25	39600	11.25	down	down	correct
SLGG.US	Super League Gaming Inc	20210728	4.33	4.45	4.27	4.39	287800	4.39	up	up	correct
SLGL.US	Sol	20210728	11.88	12.09	11.2	12.09	87600	12.09	up	up	correct
SLGN.US	Silgan Holdings Inc	20210728	39.69	40.5	38.99	39.89	444962	39.6288	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20210728	3.235	3.29	3.23	3.29	16000	3.29	up	up	correct
SLM.US	SLM Corporation	20210728	18.87	19.07	18.5999	18.88	1720729	18.7336	up	up	correct
SLMBP.US	SLM Corporation	20210728	60.6	61.22	60.55	61.06	3494	60.1356	up	up	correct
SLN.US	Silence Therapeutics plc	20210728	26	26	26	26	0	26
SLNG.US	Stabilis Solutions Inc	20210728	8.35	8.35	8.22	8.22	900	8.22	down	down	correct
SLNH.US	Soluna Holdings Inc	20210728	7.5	7.77	7.28	7.59	65500	7.59	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20210728	0.916	0.93	0.901	0.921	263900	0.921	up	down	incorrect
SLP.US	Simulations Plus Inc	20210728	45.63	47.58	45.2982	47.19	137411	47.19	up	up	correct
SLRC.US	SLR Investment Corp	20210728	19.03	19.1	18.92	19.02	61591	18.2152	down	up	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20210728	0.84	0.88	0.811	0.87	524100	0.87	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20210728	8.47	9.06	8.41	8.81	362600	8.81	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20210728	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20210728	44.59	45.57	44.15	45.57	5075	45.2221	up	up	correct
SMBK.US	SmartFinancial Inc	20210728	24.34	24.595	24.15	24.43	33387	24.3146	up	up	correct
SMCI.US	Super Micro Computer Inc	20210728	34.92	36	34.92	35.71	118200	35.71	up	up	correct
SMED.US	Sharps Compliance Corp	20210728	9.28	9.97	9.16	9.88	298300	9.88	up	up	correct
SMFR.US	Sema4 Holdings Corp	20210728	10.39	11.28	9.84	11.19	1448600	11.19	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20210728	3.25	3.25	2.95	3.04	198384	3.04	down	down	correct
SMID.US	Smith	20210728	17.27	17.8	16.74	17.58	14500	17.58	up	down	incorrect
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20210728	10.12	10.12	10.12	10.12	100	10.12
SMIT.US	Schmitt Industries Inc	20210728	5.28	5.29	5.22	5.25	1700	5.25	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20210728	116.17	118	116.01	117.89	5100	117.89	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20210728	22.5	22.95	22.19	22.7	9806	22.3776	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20210728	7.62	8.15	7.437	7.99	124000	7.99	up	up	correct
SMPL.US	The Simply Good Foods Company	20210728	37.16	37.56	36.931	37.31	173900	37.31	up	up	correct
SMSI.US	Smith Micro Software Inc	20210728	5.56	5.73	5.52	5.68	243500	5.68	up	down	incorrect
SMTC.US	Semtech Corporation	20210728	59.71	61.31	59.48	60.6	244200	60.6	up	up	correct
SMTI.US	Sanara MedTech Inc	20210728	39.09	43.892	39.09	42.61	21917	42.61	up	up	correct
SNAX.US	Stryve Foods Inc	20210728	8.1	8.48	8	8.41	111048	8.41	up	up	correct
SNAXW.US	Stryve Foods Inc	20210728	1.2	1.21	1.175	1.2	42440	1.2
SNBR.US	Sleep Number Corporation	20210728	98.36	98.9	94.24	95.51	359100	95.51	down	down	correct
SNCE.US	Science 37 Holdings Inc	20210728	9.935	9.94	9.89	9.94	139900	9.94	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20210728	2.71	2.95	2.71	2.89	341700	2.89	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20210728	25.14	25.34	25.1	25.24	104850	25.24	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20210728	33.77	35.46	33.25	34.61	212200	34.61	up	up	correct
SND.US	Smart Sand Inc	20210728	2.84	2.88	2.76	2.82	44900	2.82	down	up	incorrect
SNDL.US	Sundial Growers Inc	20210728	0.81	0.887	0.81	0.85	202626400	0.85	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20210728	14.37	14.85	14.335	14.71	225600	14.71	up	up	correct
SNES.US	SenesTech Inc	20210728	1.51	1.55	1.51	1.52	91000	1.52	up	down	incorrect
SNEX.US	StoneX Group Inc	20210728	63.4	64.24	63.01	63.99	27100	63.99	up	up	correct
SNFCA.US	Security National Financial Corporation	20210728	8.52	8.52	8.39	8.42	13500	8.42	down	down	correct
SNGX.US	Soligenix Inc	20210728	0.98	1	0.97	1	162900	1	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20210728	6.14	6.89	6.14	6.53	122300	6.53	up	down	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20210728	16	16.82	15.25	16.55	5977288	16.55	up	down	incorrect
SNPS.US	Synopsys Inc	20210728	282.37	284.49	281.84	283.69	526100	283.69	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20210728	8.51	9.47	8.4	9.1	314100	9.1	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20210728	9.68	9.68	9.66	9.66	1500	9.66	down	up	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20210728	10.17	10.17	10.17	10.17	0	10.17
SNRHW.US	Senior Connect Acquisition Corp. I	20210728	0.845	0.85	0.815	0.835	43631	0.835	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20210728	7.33	7.62	7.18	7.53	15500	7.53	up	up	correct
SNT.US	Senstar Technologies Ltd.	20210728	4.53	4.6792	4.47	4.59	62220	3.1399	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20210728	4.65	4.79	4.36	4.59	250800	4.59	down	down	correct
SNY.US	Sanofi	20210728	51.34	52.22	51.25	52.06	1699600	52.06	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20210728	15.12	15.479	15.08	15.37	10131600	15.37	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20210728	5.94	6	5.76	5.89	72600	5.89	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20210728	2.53	2.53	2.38	2.42	206700	2.42	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20210728	19.2	19.27	19.19	19.201	2700	19.201	up	up	correct
SOHON.US	Sotherly Hotels Inc	20210728	19.43	19.84	19.15	19.84	1100	19.84	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20210728	18.76	18.76	18.76	18.76	100	18.76
SOHU.US	Sohu.com Limited	20210728	19.64	20.78	19.55	20.28	504300	20.28	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20210728	3.36	3.51	3.35	3.5	2944000	3.5	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20210728	1.69	1.69	1.68	1.69	2854	1.69
SOLY.US	Soliton Inc	20210728	22	22.18	21.98	22	351400	22
SONM.US	Sonim Technologies Inc	20210728	0.418	0.4307	0.418	0.4264	125980	4.264	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20210728	1.13	1.15	1.08	1.12	1129900	1.12	down	down	correct
SONO.US	Sonos Inc	20210728	32.96	33.83	32.88	33.37	1209600	33.37	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20210728	16.75	16.87	15.66	15.94	628900	15.94	down	down	correct
SOTK.US	Sono	20210728	3.2	3.37	3.16	3.25	11600	3.25	up	up	correct
SP.US	SP Plus Corporation	20210728	31.07	31.58	30.63	31.33	49600	31.33	up	up	correct
SPCB.US	SuperCom Ltd	20210728	1.25	1.26	1.2	1.26	295700	1.26	up	up	correct
SPFI.US	South Plains Financial Inc	20210728	23.58	23.6	23.4	23.54	16100	23.3713	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20210728	5.3	5.49	5.29	5.44	406500	5.44	up	down	incorrect
SPKAR.US	SPK Acquisition Corp. Right	20210728	0.5387	0.55	0.35	0.4702	35761	0.4702	down	down	correct
SPKAU.US	SPK Acquisition Corp Unit	20210728	10.2	10.2	10.2	10.2	0	10.2
SPKB.US	Silver Spike Acquisition Corp II	20210728	9.67	9.75	9.67	9.72	6000	9.72	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20210728	10.01	10.01	9.975	10	6900	10	down	down	correct
SPKBW.US	Silver Spike Acquisition Corp II	20210728	1.27	1.33	1.25	1.26	2648	1.26	down	down	correct
SPKE.US	Spark Energy Inc	20210728	26.15	26.15	26.15	26.15	20	25.9693
SPLK.US	Splunk Inc	20210728	140.59	143.31	140.59	142.42	1261500	142.42	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20210728	19.78	19.79	19.2	19.51	72800	19.51	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20210728	24.57	25.23	24.46	24.99	127000	24.99	up	up	correct
SPOK.US	Spok Holdings Inc	20210728	8.46	9.29	7.8	8.69	1185284	8.4473	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20210728	3.17	3.32	3.12	3.3	1219300	3.3	up	up	correct
SPRB.US	Spruce Biosciences Inc	20210728	9.66	10	9.413	9.74	30400	9.74	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20210728	13.75	14.37	13.56	14.22	71300	14.22	up	up	correct
SPSC.US	SPS Commerce Inc	20210728	98.29	99.91	98.13	99.32	90600	99.32	up	down	incorrect
SPT.US	Sprout Social Inc	20210728	90.08	92.42	89.72	91.52	212000	91.52	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20210728	9.645	9.645	9.645	9.645	0	9.645
SPTKU.US	SportsTek Acquisition Corp	20210728	10	10	10	10	53600	10
SPTKW.US	SportsTek Acquisition Corp	20210728	0.7141	0.7141	0.7111	0.7111	2500	0.7111	down	down	correct
SPTN.US	SpartanNash Company	20210728	19.14	19.405	19.04	19.33	167974	18.9877	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20210728	17.65	17.91	17.46	17.63	506100	17.63	down	down	correct
SPWR.US	SunPower Corporation	20210728	23.47	24.63	23.08	24.23	3436300	24.23	up	up	correct
SQBG.US	Sequential Brands Group Inc	20210728	9.94	11.72	9.7	10.58	838100	10.58	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20210728	9.94	11.72	9.7	10.58	838100	10.58	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20210728	4.1	4.24	4.01	4.02	246000	3.8137	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20210728	25.19	25.19	24.99	24.998	9300	23.8111	down	up	incorrect
SRAX.US	SRAX Inc	20210728	4.16	4.35	4.05	4.23	175300	4.23	up	up	correct
SRCE.US	1st Source Corporation	20210728	44.28	44.96	43.66	44.71	47131	44.1222	up	up	correct
SRCL.US	Stericycle Inc	20210728	70.04	70.38	68.83	69.54	369600	69.54	down	down	correct
SRDX.US	Surmodics Inc	20210728	54.24	54.68	52.56	54.5	19900	54.5	up	up	correct
SREV.US	ServiceSource International Inc	20210728	1.49	1.59	1.46	1.5	154800	1.5	up	up	correct
SRGA.US	Surgalign Holdings Inc	20210728	1.08	1.1	1.05	1.08	1434700	1.08
SRNE.US	Sorrento Therapeutics Inc	20210728	8.08	8.62	8.06	8.58	4297409	8.58	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20210728	66.27	69.94	66.27	69.06	823900	69.06	up	up	correct
SRRA.US	Sierra Oncology Inc	20210728	17.95	18.04	17.51	17.51	4100	17.51	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20210728	40.18	40.18	40.18	40.18	0	40.18
SRRK.US	Scholar Rock Holding Corporation	20210728	32.48	35.03	32.36	34.99	157600	34.99	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20210728	9.79	9.9	9.79	9.9	5100	9.9	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20210728	10.15	10.15	10.15	10.15	3100	10.15
SRSAW.US	Sarissa Capital Acquisition Corp	20210728	1.2	1.22	1.16	1.22	1400	1.22	up	up	correct
SRTS.US	Sensus Healthcare Inc	20210728	3.7	3.7	3.61	3.653	14500	3.653	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20210728	9.78	9.78	9.78	9.78	0	9.78
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20210728	9.98	9.98	9.98	9.98	0	9.98
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20210728	0.9799	0.9799	0.8601	0.899	77307	0.899	down	up	incorrect
SSB.US	South State Corporation	20210728	70.49	72.17	69.56	71.08	542564	70.1803	up	down	incorrect
SSBI.US	Summit State Bank	20210728	16.2499	16.41	16.2499	16.4005	2510	14.6987	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20210728	1.45	1.47	1.44	1.46	18600	1.46	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20210728	75.2	75.56	74.49	75	982328	74.6513	down	down	correct
SSNT.US	SilverSun Technologies Inc	20210728	9.79	9.87	9.29	9.59	15800	9.59	down	down	correct
SSP.US	The E.W. Scripps Company	20210728	19.33	19.68	18.83	19.47	149300	19.47	up	down	incorrect
SSRM.US	SSR Mining Inc	20210728	15.51	15.955	15.51	15.94	689037	15.8464	up	up	correct
SSSS.US	SuRo Capital Corp	20210728	12.2	12.41	12.2	12.4	172601	8.7766	up	up	correct
SSTI.US	ShotSpotter Inc	20210728	47.41	48.08	45.84	47.27	31200	47.27	down	down	correct
SSYS.US	Stratasys Ltd	20210728	19.61	20.52	19.61	20.27	738500	20.27	up	down	incorrect
STAA.US	STAAR Surgical Company	20210728	123.48	128.89	123.48	127.5	332100	127.5	up	up	correct
STAB.US	Statera Biopharma Inc	20210728	5.1	5.64	4.75	5.01	210800	5.01	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20210728	2.83	2.89	2.77	2.83	533500	2.83
STBA.US	S&T Bancorp Inc	20210728	29.81	30.17	29.37	29.78	73649	29.2265	down	down	correct
STCN.US	Steel Connect Inc	20210728	1.93	1.97	1.9	1.92	36500	1.92	down	down	correct
STEP.US	StepStone Group Inc	20210728	45.29	46.18	44.69	45.71	268900	45.4781	up	down	incorrect
STFC.US	State Auto Financial Corporation	20210728	50.5	50.61	50.1	50.16	239915	49.9649	down	down	correct
STGW.US	MDC Partners Inc	20210728	5.95	5.95	5.67	5.72	126215	5.72	down	down	correct
STIM.US	Neuronetics Inc	20210728	13.1	13.295	12.67	13.11	226100	13.11	up	up	correct
STKL.US	SunOpta Inc	20210728	10.42	10.7	10.42	10.63	305400	10.63	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20210728	9.36	9.4	8.5	9.02	95700	9.02	down	down	correct
STLD.US	Steel Dynamics Inc	20210728	61.59	61.74	59.33	61.26	1613744	60.7481	down	down	correct
STND.US	Standard AVB Financial Corp	20210728	0.265	0.285	0.26	0.28	167943	0.28	up	up	correct
STNE.US	StoneCo Ltd	20210728	56.27	57.57	55.35	57.09	2907400	57.09	up	up	correct
STOK.US	Stoke Therapeutics Inc	20210728	29.04	30.19	28.93	30	77300	30	up	up	correct
STRA.US	Strategic Education Inc	20210728	79.69	83.34	76.52	78.03	1363702	77.4285	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20210728	9.91	9.92	9.91	9.92	9974	9.92	up	up	correct
STRL.US	Sterling Construction Company Inc	20210728	21.3	21.94	21.1	21.73	201300	21.73	up	up	correct
STRM.US	Streamline Health Solutions Inc	20210728	1.56	1.64	1.53	1.62	77600	1.62	up	up	correct
STRO.US	Sutro Biopharma Inc	20210728	17.2	18.14	16.9	17.98	572400	17.98	up	up	correct
STRR.US	Star Equity Holdings Inc	20210728	3.6	3.99	3.47	3.85	1761100	3.85	up	up	correct
STRRP.US	Star Equity Holdings Inc	20210728	10.145	10.145	10.145	10.145	300	8.335
STRS.US	Stratus Properties Inc	20210728	30.36	30.52	30.16	30.48	3500	30.48	up	down	incorrect
STRT.US	Strattec Security Corporation	20210728	39.82	42.01	39.81	40.96	21000	40.96	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20210728	5.31	5.54	5.3	5.35	69376	5.35	up	up	correct
STTK.US	Shattuck Labs Inc	20210728	21.61	22.635	21.2	22.22	132900	22.22	up	down	incorrect
STWO.US	ACON S2 Acquisition Corp	20210728	9.9	9.92	9.89	9.92	3600	9.92	up	up	correct
STX.US	Seagate Technology Holdings plc	20210728	85.22	87.0637	85.11	86.6	1436913	85.3286	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20210728	23.47	23.89	23.1	23.49	35037	23.2661	up	up	correct
SUMO.US	Sumo Logic Inc	20210728	20.25	21.04	20.15	20.84	466100	20.84	up	up	correct
SUMR.US	Summer Infant Inc	20210728	11.7	12.01	11.57	11.57	3800	11.57	down	down	correct
SUNS.US	SLR Senior Investment Corp	20210728	15.32	15.45	15.31	15.31	19387	14.8233	down	down	correct
SUNW.US	Sunworks Inc	20210728	8.39	9.06	8.3	8.74	1175300	8.74	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20210728	28.17	28.29	27.29	28.02	328800	28.02	down	down	correct
SURF.US	Surface Oncology Inc	20210728	5.84	6.27	5.84	6.22	694200	6.22	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20210728	0.124	0.124	0.1012	0.11	528296	5.5	down	down	correct
SV.US	Spring Valley Acquisition Corp	20210728	10.03	10.04	10.03	10.04	297400	10.04	up	up	correct
SVA.US	Sinovac Biotech Ltd	20210728	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20210728	12.035	12.07	11.98	12.01	16965	11.9616	down	up	incorrect
SVC.US	Service Properties Trust	20210728	11.32	11.5	11.04	11.32	896385	11.32
SVFA.US	SVF Investment Corp	20210728	9.77	9.78	9.75	9.75	480000	9.75	down	up	incorrect
SVFAU.US	SVF Investment Corp	20210728	10.02	10.04	10	10	332300	10	down	down	correct
SVFAW.US	SVF Investment Corp	20210728	1.32	1.37	1.3	1.31	77800	1.31	down	up	incorrect
SVFB.US	SVF Investment Corp. 2	20210728	9.86	9.87	9.83	9.85	180600	9.85	down	down	correct
SVFC.US	SVF Investment Corp. 3	20210728	9.88	9.89	9.84	9.84	231200	9.84	down	down	correct
SVFD.US	Save Foods Inc	20210728	8.76	9.5	8.76	9.452	1500	9.452	up	up	correct
SVOK.US	Seven Oaks Acquisition Corp	20210728	9.867	9.9	9.86	9.9	5300	9.9	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20210728	10.35	10.365	10.34	10.36	3000	10.36	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20210728	1	1.02	0.99	1.01	54731	1.01	up	up	correct
SVRA.US	Savara Inc	20210728	1.28	1.34	1.27	1.31	156905	1.31	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20210728	10.65	10.65	10.52	10.52	2600	10.52	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20210728	1.11	1.2	1.11	1.155	14039	1.155	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20210728	5.63	5.74	5.62	5.72	5000	5.72	up	up	correct
SWAV.US	ShockWave Medical Inc	20210728	171	179.33	171	177.98	203300	177.98	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20210728	23.4	24.13	23.1	23.87	1251000	23.6738	up	up	correct
SWET.US	Athlon Acquisition Corp	20210728	9.63	9.644	9.63	9.64	4500	9.64	up	up	correct
SWETU.US	Athlon Acquisition Corp	20210728	10.05	10.05	10.05	10.05	0	10.05
SWETW.US	Athlon Acquisition Corp	20210728	0.85	0.88	0.85	0.88	3870	0.88	up	up	correct
SWIM.US	Latham Group Inc	20210728	28.77	28.96	27.86	28.36	122800	28.36	down	down	correct
SWIR.US	Sierra Wireless Inc	20210728	18.79	19.53	18.67	19.18	204800	19.18	up	up	correct
SWKH.US	SWK Holdings Corporation	20210728	17.77	17.82	17.71	17.8	5000	17.8	up	up	correct
SWKS.US	Skyworks Solutions Inc	20210728	189.3	192.6	188.43	192.07	1175278	190.8163	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20210728	84.83	88	82.51	87.7	198900	87.7	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20210728	1.18	1.301	1.18	1.26	341900	1.26	up	up	correct
SY.US	So	20210728	6.71	7.1	6.71	7.02	461200	7.02	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20210728	47.38	48	46.48	47.87	32526	47.4114	up	up	correct
SYBX.US	Synlogic Inc	20210728	3.19	3.34	3.16	3.26	189500	3.26	up	down	incorrect
SYNA.US	Synaptics Incorporated	20210728	143.16	149	143.01	147.93	453400	147.93	up	up	correct
SYNC.US	Synacor Inc	20210728	219.5	222.5	215	215	362346	215	down	down	correct
SYNH.US	Syneos Health Inc	20210728	87.8	89.535	87.12	88.85	358600	88.85	up	up	correct
SYNL.US	Synalloy Corporation	20210728	9.85	10.23	9.83	10.09	9000	10.09	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20210728	3.12	3.2	3.04	3.14	155000	3.14	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20210728	4.58	4.92	4.541	4.88	419600	4.88	up	down	incorrect
SYTA.US	Siyata Mobile Inc	20210728	6.86	6.9315	6.5006	6.5006	16351	6.5006	down	down	correct
SYTAW.US	Siyata Mobile Inc	20210728	3.25	3.398	3.25	3.398	0	3.398	up	down	incorrect
TA.US	TravelCenters of America Inc	20210728	29.48	29.48	28.52	28.77	115800	28.77	down	down	correct
TACO.US	Del Taco Restaurants Inc	20210728	8.9	8.92	8.652	8.78	231957	8.6979	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20210728	15.98	16.21	15.31	15.8	32500	15.8	down	down	correct
TAIT.US	Taitron Components Incorporated	20210728	4.47	4.7848	4.4	4.63	44304	4.5451	up	down	incorrect
TAKMX.US	TAKMX	20210728	9.06	9.06	9.06	9.06	0	9.06
TALK.US	Talkspace Inc	20210728	6.06	6.23	5.96	6.05	473800	6.05	down	down	correct
TALKW.US	Talkspace Inc	20210728	1.24	1.24	1.1701	1.2	183487	1.2	down	down	correct
TALS.US	Talaris Therapeutics Inc	20210728	13.05	14.66	13.05	14.13	9800	14.13	up	up	correct
TANH.US	Tantech Holdings Ltd	20210728	0.836	0.873	0.83	0.867	295400	0.867	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20210728	27.146	27.18	27.1	27.18	717	26.1492	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20210728	26.44	26.45	26.44	26.45	873	25.468	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20210728	26	26.07	25.98	26.0556	6175	25.0779	up	up	correct
TAOP.US	Taoping Inc	20210728	3.54	4.43	3.18	3.5	8325800	3.5	down	down	correct
TARA.US	Protara Therapeutics Inc	20210728	7.86	8.39	7.829	8.17	64000	8.17	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20210728	23.5	24.69	23.36	23.68	42900	23.68	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20210728	31.38	31.819	30.62	31.05	98100	31.05	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20210728	4.9706	5.08	4.9	5	147824	4.5372	up	down	incorrect
TATT.US	TAT Technologies Ltd	20210728	6.39	6.58	6.29	6.49	20800	6.49	up	up	correct
TAYD.US	Taylor Devices Inc	20210728	11.39	11.39	11.39	11.39	2100	11.39
TBBK.US	The Bancorp Inc	20210728	22.3	22.88	21.9	22.68	306500	22.68	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20210728	9.78	9.78	9.78	9.78	0	9.78
TBCPU.US	Thunder Bridge Capital Partners III Inc	20210728	9.96	10	9.96	10	1300	10	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20210728	1.2001	1.2001	1.2001	1.2001	3	1.2001
TBK.US	Triumph Bancorp Inc	20210728	74.94	75.65	73.705	74.33	83300	74.33	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20210728	28	28	27.687	27.69	2700	26.8189	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20210728	10.32	10.39	9.4	9.66	589500	9.66	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20210728	2.57	2.75	2.55	2.69	5111	2.69	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20210728	20	20.1	20	20	2756516	19.5774
TBLT.US	ToughBuilt Industries Inc	20210728	0.615	0.64	0.601	0.616	3014900	0.616	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20210728	0.22	0.22	0.21	0.21	2600	0.21	down	down	correct
TBNK.US	Territorial Bancorp Inc	20210728	25.3	25.44	25.25	25.3	12727	24.7621
TBPH.US	Theravance Biopharma Inc	20210728	13.755	13.755	13.09	13.2	269800	13.2	down	down	correct
TBSA.US	TB SA Acquisition Corp	20210728	9.64	9.64	9.64	9.64	500	9.64
TBSAU.US	TB SA Acquisition Corp	20210728	9.87	9.91	9.87	9.88	1600	9.88	up	up	correct
TC.US	TuanChe ADR	20210728	2.84	2.84	2.75	2.77	7507	2.77	down	up	incorrect
TCAC.US	Tuatara Capital Acquisition Corporation	20210728	9.71	9.71	9.64	9.65	14800	9.65	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20210728	10.05	10.05	10.011	10.03	1400	10.03	down	up	incorrect
TCACW.US	Tuatara Capital Acquisition Corporation	20210728	0.855	0.9	0.855	0.89	11042	0.89	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20210728	12.05	12.07	12.039	12.07	77300	12.07	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20210728	63.03	64.53	62.17	64.14	348800	64.14	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20210728	27.33	27.476	27.093	27.2	10300	26.4725	down	down	correct
TCBK.US	TriCo Bancshares	20210728	39.92	41.2	39.5	39.79	92977	39.309	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20210728	14.99	15.37	14.88	14.88	15600	14.88	down	down	correct
TCCO.US	Technical Communications Corporation	20210728	3.25	3.5	3.25	3.39	4300	3.39	up	up	correct
TCDA.US	Tricida Inc	20210728	4.05	4.11	3.93	4.09	106500	4.09	up	up	correct
TCFC.US	The Community Financial Corporation	20210728	35.914	35.97	35.5	35.79	4063	35.79	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20210728	47.2	48.79	46.8	48.37	129300	48.37	up	down	incorrect
TCOM.US	Trip.com Group Limited	20210728	27.41	28.27	26.56	27.99	12431790	27.99	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20210728	3.74	3.905	3.7	3.83	576300	3.83	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20210728	14.22	14.24	14.06	14.18	113877	13.5777	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20210728	12.67	13.3	12.67	13.23	202000	13.23	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20210728	9.61	9.92	9.53	9.66	57721	9.66	up	up	correct
TCVA.US	TCV Acquisition Corp	20210728	9.89	9.924	9.89	9.89	27700	9.89
TCX.US	Tucows Inc	20210728	79.24	79.24	78.33	78.92	8784	78.92	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20210728	10.8801	11.0989	10.79	10.8	86438	10.8	down	down	correct
TDACU.US	Trident Acquisitions Corp	20210728	12.48	12.48	12.48	12.48	0	12.48
TDACW.US	Trident Acquisitions Corp. Warrant	20210728	1.74	1.74	1.6	1.64	255244	1.64	down	down	correct
TDUP.US	ThredUp Inc	20210728	26.39	26.39	23.585	24.505	919700	24.505	down	down	correct
TEAM.US	Atlassian Corporation Plc	20210728	265.13	269.98	264.02	269.08	546316	269.08	up	up	correct
TECH.US	Bio	20210728	471.26	477.855	470.88	476.76	141593	476.1275	up	up	correct
TECTP.US	Tectonic Financial Inc	20210728	10.085	10.1	10.085	10.1	2400	9.6677	up	up	correct
TEDU.US	Tarena International Inc	20210728	2.06	2.08	2.01	2.03	118408	10.15	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20210728	9.69	9.76	9.69	9.76	25300	9.76	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20210728	10.15	10.15	10.15	10.15	0	10.15
TEKKW.US	Tekkorp Digital Acquisition Corp	20210728	0.97	1.02	0.97	0.98	16200	0.98	up	up	correct
TELA.US	TELA Bio Inc	20210728	15.25	15.43	14.87	15	26200	15	down	down	correct
TELL.US	Tellurian Inc	20210728	3.44	3.69	3.44	3.65	5955400	3.65	up	up	correct
TENB.US	Tenable Holdings Inc	20210728	46.9	47.1	43.4	45.04	1976400	45.04	down	down	correct
TENX.US	Tenax Therapeutics Inc	20210728	1.897	1.897	1.77	1.78	38000	1.78	down	down	correct
TER.US	Teradyne Inc	20210728	119.18	124.02	117.7	122.08	2342816	121.8993	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20210728	7.62	8.26	7.62	8.17	29454	8.17	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20210728	6.1	6.29	5.8	6	55300	6	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20210728	9.7	9.729	9.67	9.67	1400	9.67	down	up	incorrect
TETCU.US	Tech and Energy Transition Corporation	20210728	9.95	10	9.95	9.98	3000	9.98	up	up	correct
TETCW.US	Tech and Energy Transition Corporation	20210728	0.9301	0.9301	0.9001	0.9001	2860	0.9001	down	down	correct
TFC.US	PR	20210728	26.42	26.44	26.389	26.401	107950	25.8149	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20210728	8.43	8.79	8.33	8.65	146300	8.65	up	up	correct
TFSL.US	TFS Financial Corporation	20210728	19.59	19.76	19.41	19.61	119289	19.041	up	up	correct
TGA.US	TransGlobe Energy Corporation	20210728	1.66	1.69	1.6	1.65	193700	1.65	down	down	correct
TGLS.US	Tecnoglass Inc	20210728	18.35	19.4	18.1776	19.02	147248	18.9494	up	up	correct
TGTX.US	TG Therapeutics Inc	20210728	34.53	36.8	34.39	36.61	719500	36.61	up	up	correct
TH.US	Target Hospitality Corp	20210728	3.73	3.78	3.46	3.56	470059	3.56	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20210728	10.03	10.04	10.03	10.03	8700	10.03
THCAU.US	Tuscan Holdings Corp. II	20210728	10.51	10.51	10.51	10.51	0	10.51
THCAW.US	THCAW	20210728	0.98	1.08	0.98	1.08	26742	1.08	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20210728	9.92	9.94	9.9	9.92	8600	9.92
THFF.US	First Financial Corporation	20210728	39.3	40.1	39	39.88	50400	39.88	up	down	incorrect
THMA.US	Thimble Point Acquisition Corp	20210728	9.86	9.89	9.86	9.87	16000	9.87	up	up	correct
THMAU.US	Thimble Point Acquisition Corp	20210728	10.3	10.3	10.3	10.3	0	10.3
THMAW.US	Thimble Point Acquisition Corp	20210728	1.28	1.28	1.28	1.28	26	1.28
THMO.US	ThermoGenesis Holdings Inc	20210728	2.23	2.35	2.23	2.32	303300	2.32	up	up	correct
THRM.US	Gentherm Incorporated	20210728	71.1	72.63	69.96	72.14	95300	72.14	up	up	correct
THRY.US	Thryv Holdings Inc	20210728	33.3	33.99	32.104	33.18	126300	33.18	down	down	correct
THTX.US	Theratechnologies Inc	20210728	3.55	3.75	3.55	3.71	223200	3.71	up	up	correct
THWWW.US	Target Hospitality Corp	20210728	0.55	0.55	0.5	0.51	28906	0.51	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20210728	13.18	13.94	13.095	13.5	92798	13.5	up	up	correct
TIGO.US	Millicom International Cellular S.A	20210728	42.21	42.37	41.76	42.35	38200	42.35	up	up	correct
TIGR.US	UP Fintech Holding Limited	20210728	15.98	17.54	15.656	17.06	12205700	17.06	up	up	correct
TIL.US	Instil Bio Inc	20210728	16.38	17.035	16.32	16.86	53490	16.86	up	up	correct
TILE.US	Interface Inc	20210728	14.39	14.89	14.15	14.69	270480	14.6694	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20210728	9.81	9.81	9.81	9.81	0	9.81
TIOAU.US	Tio Tech A	20210728	10.06	10.06	10.05	10.05	1500	10.05	down	down	correct
TIOAW.US	Tio Tech A Warrants	20210728	1	1	0.9799	0.99	91247	0.99	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20210728	30.96	30.96	30.96	30.96	0	30.5537
TIPPX.US	Total Income + Real Estate Fund CL C	20210728	29.63	29.63	29.63	29.63	0	29.2411
TIPRX.US	Totl In Rl Est A	20210728	31.28	31.28	31.28	31.28	0	30.8694
TIPT.US	Tiptree Inc	20210728	9.71	9.885	9.42	9.59	61955	9.5269	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20210728	31.93	31.93	31.93	31.93	0	31.5109
TIRX.US	Tian Ruixiang Holdings Ltd	20210728	4.12	4.314	4.11	4.24	228600	4.24	up	up	correct
TITN.US	Titan Machinery Inc	20210728	28.32	28.49	27.48	28.08	95400	28.08	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20210728	18.57	19.657	18.57	19.16	47400	19.16	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20210728	21.16	21.17	21.16	21.17	312	21.17	up	up	correct
TLGT.US	Teligent Inc	20210728	0.47	0.49	0.47	0.49	680000	0.49	up	up	correct
TLIS.US	Talis Biomedical Corporation	20210728	10.44	11.33	10.2	10.96	418700	10.96	up	down	incorrect
TLMD.US	SOC Telemed Inc	20210728	4.65	4.74	4.58	4.64	122200	4.64	down	down	correct
TLMDW.US	SOC Telemed Inc	20210728	0.7802	0.8798	0.7802	0.8699	45198	0.8699	up	up	correct
TLRY.US	Tilray Inc	20210728	14.27	16.49	14.02	16.01	116127500	16.01	up	up	correct
TLS.US	Telos Corporation	20210728	27	28.11	26.79	27.71	593900	27.71	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20210728	2.06	2.13	2.01	2.01	373200	2.01	down	down	correct
TMC.US	TMC the metals company Inc	20210728	9.92	9.96	9.92	9.92	45743	9.92
TMCI.US	Treace Medical Concepts Inc	20210728	27.71	29.68	27.28	28.77	59500	28.77	up	up	correct
TMDI.US	Titan Medical Inc	20210728	1.56	1.83	1.55	1.8	1393600	1.8	up	up	correct
TMDX.US	TransMedics Group Inc	20210728	28.88	29.49	28.31	29.25	203300	29.25	up	down	incorrect
TMKR.US	Tastemaker Acquisition Corp	20210728	9.71	9.71	9.7	9.7	89400	9.7	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20210728	10.1	10.1	10.09	10.09	23700	10.09	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20210728	0.8	0.87	0.7845	0.795	15822	0.795	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20210728	9.77	9.77	9.77	9.77	0	9.77
TMPMU.US	Turmeric Acquisition Corp	20210728	9.99	9.99	9.99	9.99	0	9.99
TMPMW.US	Turmeric Acquisition Corp	20210728	0.93	0.93	0.93	0.93	250	0.93
TMTS.US	Spartacus Acquisition Corporation	20210728	10.05	10.07	10	10	12200	10	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20210728	10.6	10.6	10.6	10.6	500	10.6
TMTSW.US	Spartacus Acquisition Corporation	20210728	1.22	1.24	1.2	1.2	12222	1.2	down	down	correct
TMUS.US	T	20210728	145	145.49	144.3	145.12	2975000	145.12	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20210728	102.41	104.835	101.9	104.54	378500	104.54	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20210728	10000	10000	9400	9420	166900	9420	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20210728	0.72	0.74	0.72	0.74	6904000	0.74	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20210728	2.6	2.71	2.44	2.44	89700	2.44	down	down	correct
TOPS.US	Top Ships Inc	20210728	1.3	1.39	1.29	1.37	533207	1.37	up	up	correct
TOUR.US	Tuniu Corporation	20210728	1.96	2.04	1.92	1.99	180400	1.99	up	up	correct
TOWN.US	TowneBank	20210728	30.03	30.745	29.42	30.11	128472	29.7255	up	up	correct
TPGY.US	WT	20210728	12.1	12.64	12.03	12.42	270051	12.42	up	down	incorrect
TPIC.US	TPI Composites Inc	20210728	37.67	39.74	36.87	39.12	837300	39.12	up	up	correct
TPST.US	Tempest Therapeutics Inc	20210728	15.024	16.65	15.024	15.17	641200	15.17	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20210728	61.91	65.89	61.5	65.46	577800	65.46	up	up	correct
TREE.US	LendingTree Inc	20210728	195.69	203.59	195.69	202.62	217200	202.62	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20210728	40.86	43.94	40.86	43.84	529700	43.84	up	down	incorrect
TRIB.US	Trinity Biotech plc	20210728	1.98	2.1	1.94	2.08	223500	2.08	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20210728	6.59	6.965	6.54	6.82	805400	6.82	up	up	correct
TRIN.US	Trinity Capital Inc	20210728	14.53	14.68	14.265	14.52	73544	13.9268	down	down	correct
TRIP.US	TripAdvisor Inc	20210728	38.77	39.27	37.93	38.23	2146300	38.23	down	up	incorrect
TRIT.US	Triterras Inc	20210728	5.62	5.735	5.6	5.64	181020	5.64	up	up	correct
TRITW.US	Triterras Inc	20210728	1.065	1.09	1	1.06	74940	1.06	down	down	correct
TRKAW.US	Troika Media Group Inc	20210728	0.4898	0.5188	0.4776	0.4983	13165	0.4983	up	up	correct
TRMB.US	Trimble Inc	20210728	82.46	84.54	82.22	84.12	732700	84.12	up	down	incorrect
TRMD.US	TORM plc	20210728	8.47	8.74	8.449	8.58	38800	8.58	up	up	correct
TRMK.US	Trustmark Corporation	20210728	30.02	30.7891	28.81	30.04	419372	29.6036	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20210728	22.895	23.76	22.89	23.25	382600	23.25	up	up	correct
TRNS.US	Transcat Inc	20210728	62.02	63.07	60.09	63.07	27800	63.07	up	down	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20210728	9.985	9.985	9.975	9.98	15200	9.98	down	up	incorrect
TROO.US	TROOPS Inc	20210728	10.02	10.22	8.57	8.57	3691100	8.57	down	down	correct
TROW.US	T. Rowe Price Group Inc	20210728	204.13	204.13	201.28	202.85	996544	200.692	down	down	correct
TRS.US	TriMas Corporation	20210728	32.58	33.38	32.1	33.2	264147	33.1605	up	up	correct
TRST.US	TrustCo Bank Corp NY	20210728	33.5	33.71	32.9	33.55	93731	32.8362	up	up	correct
TRUE.US	TrueCar Inc	20210728	5.35	5.465	5.335	5.43	448200	5.43	up	down	incorrect
TRUP.US	Trupanion Inc	20210728	114.07	116.95	112.92	115.84	136200	115.84	up	up	correct
TRVG.US	trivago N.V	20210728	2.96	3.095	2.93	3	721700	3	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20210728	1.856	2.09	1.856	1.888	9700	1.888	up	up	correct
TRVN.US	Trevena Inc	20210728	1.38	1.465	1.38	1.45	1036800	1.45	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20210728	36.2	37.05	35.44	36.78	41900	36.78	up	up	correct
TSBK.US	Timberland Bancorp Inc	20210728	28.14	28.94	28.1	28.8	10011	28.2927	up	up	correct
TSC.US	TriState Capital Holdings Inc	20210728	20.43	20.61	19.91	20.44	70700	20.44	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20210728	26.5	27.39	26.4	27.3245	1953	26.4557	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20210728	26.75	26.75	26.75	26.75	200	25.9542
TSCO.US	Tractor Supply Company	20210728	184.71	185.325	182.87	183.49	588693	182.5854	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20210728	26.23	26.8	26.12	26.64	293900	26.64	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20210728	17.99	18.5	17.82	18	121200	18	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20210728	9.79	9.79	9.79	9.79	500	9.79
TSIBU.US	Tishman Speyer Innovation Corp. II	20210728	10.05	10.05	10.05	10.05	1400	10.05
TSIBW.US	Tishman Speyer Innovation Corp. II	20210728	1.17	1.1786	1.17	1.1718	504	1.1718	up	up	correct
TSIFX.US	TSIFX	20210728	9.5	9.5	9.5	9.5	0	9.5
TSLA.US	Tesla Inc	20210728	647	654.97	639.4	646.98	16006600	646.98	down	down	correct
TSP.US	TuSimple Holdings Inc	20210728	41	42.62	40.88	41.64	1113500	41.64	up	down	incorrect
TSRI.US	TSR Inc	20210728	10	10.43	9.9	10.331	5852	10.331	up	up	correct
TTCF.US	Tattooed Chef Inc	20210728	19.16	19.68	19	19.54	520300	19.54	up	up	correct
TTD.US	The Trade Desk Inc	20210728	83.2	86.15	82.85	85.56	6587500	85.56	up	up	correct
TTEC.US	TTEC Holdings Inc	20210728	101.21	102.43	99.85	101.56	43367	101.0481	up	up	correct
TTEK.US	Tetra Tech Inc	20210728	129.06	132.42	127.97	130.96	256123	130.6225	up	up	correct
TTGT.US	TechTarget Inc	20210728	72.5	74.7	72.31	74.14	55600	74.14	up	up	correct
TTMI.US	TTM Technologies Inc	20210728	13.76	13.85	13.68	13.81	716900	13.81	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20210728	2.33	2.33	2.3	2.33	58200	2.33
TTOO.US	T2 Biosystems Inc	20210728	1.02	1.06	1.02	1.06	1627800	1.06	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20210728	7.51	7.525	7.17	7.27	131576	6.7013	down	down	correct
TTWO.US	Take	20210728	168.65	173.11	168.17	171.28	1153300	171.28	up	up	correct
TUEM.US	Tuesday Morning Corporation	20210728	3.74	3.854	3.71	3.8	58000	3.8	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20210728	9.599	9.6	9.599	9.6	32100	9.6	up	up	correct
TUGCU.US	TradeUP Global Corporation	20210728	9.94	9.967	9.94	9.96	1700	9.96	up	up	correct
TURN.US	180 Degree Capital Corp	20210728	7.73	7.75	7.6	7.66	6000	7.66	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20210728	3.95	4.145	3.891	4.06	15500	4.06	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20210728	10.04	10.07	10	10.03	170000	10.03	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20210728	10.62	10.62	10.62	10.62	0	10.62
TVACW.US	Thayer Ventures Acquisition Corporation	20210728	1.22	1.26	1.18	1.26	3000	1.26	up	up	correct
TVTX.US	Travere Therapeutics Inc	20210728	13.81	14.13	13.2071	14.09	424830	14.09	up	down	incorrect
TVTY.US	Tivity Health Inc	20210728	24.73	25.17	24.31	24.92	258700	24.92	up	up	correct
TW.US	Tradeweb Markets Inc	20210728	86.95	87.445	86	87.18	1018300	87.0299	up	down	incorrect
TWCBU.US	Bilander Acquisition Corp. Unit	20210728	9.95	9.95	9.929	9.93	1500	9.93	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20210728	14.59	14.72	13.95	14.38	14800	14.38	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20210728	9.919	9.95	9.919	9.95	31400	9.95	up	down	incorrect
TWLVW.US	Twelve Seas Investment Company II	20210728	0.8	0.81	0.8	0.81	1481	0.81	up	up	correct
TWNK.US	Hostess Brands Inc	20210728	16.14	16.19	15.913	16.12	576000	16.12	down	down	correct
TWNKW.US	Hostess Brands Inc	20210728	2.32	2.43	2.32	2.43	26600	2.43	up	up	correct
TWOU.US	2U Inc	20210728	45.58	46.3	45.24	45.96	813300	45.96	up	up	correct
TWST.US	Twist Bioscience Corporation	20210728	111.5	118.04	111.5	116.06	656900	116.06	up	up	correct
TXG.US	10x Genomics Inc	20210728	179.73	190.83	179.73	187	566700	187	up	up	correct
TXMD.US	TherapeuticsMD Inc	20210728	1.01	1.06	1	1.05	2632700	1.05	up	up	correct
TXN.US	Texas Instruments Incorporated	20210728	186.32	187.5	185.02	186.85	2956943	185.7062	up	up	correct
TXRH.US	Texas Roadhouse Inc	20210728	101.72	102.1	97.95	98.81	766643	97.9386	down	down	correct
TYHT.US	Shineco Inc	20210728	4.2	6.33	4.01	4.07	14751400	4.07	down	down	correct
TYME.US	Tyme Technologies Inc	20210728	1.31	1.32	1.21	1.22	6949015	1.22	down	down	correct
TZOO.US	Travelzoo	20210728	14.55	14.89	14.25	14.74	80300	14.74	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20210728	9.72	9.72	9.72	9.72	400	9.72
TZPSU.US	TZP Strategies Acquisition Corp	20210728	9.99	9.99	9.99	9.99	22700	9.99
TZPSW.US	TZP Strategies Acquisition Corp	20210728	0.8	0.9	0.7904	0.9	8557	0.9	up	up	correct
UAL.US	United Airlines Holdings Inc	20210728	49.08	49.51	48.04	49.14	9772500	49.14	up	up	correct
UBCP.US	United Bancorp Inc	20210728	13.11	13.11	13	13	1092	12.7546	down	up	incorrect
UBFO.US	United Security Bancshares	20210728	8	8.01	7.9	8	29613	7.891
UBOH.US	United Bancshares Inc	20210728	34.362	34.95	34.362	34.6006	1487	34.1289	up	up	correct
UBSI.US	United Bankshares Inc	20210728	34.89	35.36	34.265	35.02	413786	34.3181	up	up	correct
UBX.US	Unity Biotechnology Inc	20210728	3.76	3.949	3.695	3.89	254500	3.89	up	up	correct
UCBI.US	United Community Banks Inc	20210728	28.95	29.38	28.49	29.05	336332	28.6793	up	up	correct
UCBIO.US	United Community Banks Inc	20210728	27.96	28.1	27.85	27.85	2500	26.9992	down	down	correct
UCL.US	uCloudlink Group Inc	20210728	6.76	7.79	6.76	7.2	59339	7.2	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20210728	50.22	52.31	50	51.81	225500	51.81	up	up	correct
UEIC.US	Universal Electronics Inc	20210728	44.45	45.91	44.04	45.36	32700	45.36	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20210728	4.03	4.21	4	4.13	82300	4.13	up	up	correct
UFCS.US	United Fire Group Inc	20210728	24.21	24.67	23.695	23.91	39271	23.607	down	down	correct
UFPI.US	UFP Industries Inc	20210728	73.26	73.88	72.22	73.03	268087	72.7213	down	down	correct
UFPT.US	UFP Technologies Inc	20210728	59.81	60.36	59.19	60.36	10300	60.36	up	up	correct
UGRO.US	urban	20210728	9.78	10.2013	9.44	9.8	121364	9.8	up	up	correct
UHAL.US	AMERCO	20210728	579.96	585.69	572.5	578.99	23135	578.1482	down	down	correct
UIHC.US	United Insurance Holdings Corp	20210728	4.2	4.48	4.14	4.37	132427	4.2523	up	up	correct
UK.US	Ucommune International Ltd	20210728	1.22	1.25	0.98	1.11	1522471	1.11	down	down	correct
UKOMW.US	Ucommune International Ltd	20210728	0.2301	0.2345	0.22	0.23	42119	0.23	down	down	correct
ULBI.US	Ultralife Corporation	20210728	8.34	8.5	8.15	8.47	36200	8.47	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20210728	15.72	15.75	15.1	15.47	334900	15.47	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20210728	21.98	22.34	21.52	22.31	24221	22.0801	up	up	correct
ULTA.US	Ulta Beauty Inc	20210728	338.18	341.82	331.55	333.97	502400	333.97	down	down	correct
UMBF.US	UMB Financial Corporation	20210728	87.92	93.5	87.92	92.48	533913	91.7723	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20210728	18.78	19.06	18.545	18.89	1421474	18.5001	up	down	incorrect
UNAM.US	Unico American Corporation	20210728	4.05	4.05	4.01	4.01	500	4.01	down	down	correct
UNB.US	Union Bankshares Inc	20210728	32.25	32.5	32	32.39	1551	31.7304	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20210728	3.07	3.62	2.85	2.97	2745900	2.97	down	down	correct
UNIQX.US	UNIQX	20210728	27.78	27.78	27.78	27.78	0	27.78
UNIT.US	Uniti Group Inc	20210728	11.15	11.38	11.15	11.29	591125	11.0297	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20210728	22.45	22.59	22.36	22.55	10134	22.3748	up	up	correct
UONE.US	Urban One Inc	20210728	6.69	7	6.6	6.87	329600	6.87	up	up	correct
UONEK.US	Urban One Inc	20210728	4.8	5.15	4.8	5.06	349600	5.06	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20210728	2.5	2.6	2.32	2.4	600100	2.4	down	down	correct
UPLD.US	Upland Software Inc	20210728	37.07	37.55	36.86	37.12	148174	37.12	up	up	correct
UPST.US	Upstart Holdings Inc	20210728	117.31	122.64	116.377	121.79	1829200	121.79	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20210728	9.96	9.98	9.95	9.96	6100	9.96
UPWK.US	Upwork Inc	20210728	55.05	58.22	54.8	58.05	1348700	58.05	up	up	correct
URBN.US	Urban Outfitters Inc	20210728	36.77	37.12	35.9	36.62	848400	36.62	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20210728	15.33	15.71	15.225	15.63	42700	15.63	up	up	correct
UROY.US	Uranium Royalty Corp	20210728	2.85	2.92	2.795	2.9	86200	2.9	up	up	correct
USAK.US	USA Truck Inc	20210728	14.22	14.62	14.04	14.53	48300	14.53	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20210728	11.09	11.33	10.52	11.15	33400	11.15	up	up	correct
USAU.US	U.S. Gold Corp	20210728	10	10.46	10	10.27	25000	10.27	up	up	correct
USCB.US	US Century Bank	20210728	10.75	10.765	10.57	10.57	93101	10.57	down	down	correct
USEG.US	U.S. Energy Corp	20210728	3.83	4.15	3.8	4.01	317500	4.01	up	up	correct
USIO.US	Usio Inc	20210728	5.52	5.71	5.4	5.49	45700	5.49	down	down	correct
USLM.US	United States Lime & Minerals Inc	20210728	139.99	141.49	139.99	141.49	2221	141.1721	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20210728	25.67	25.67	25.67	25.67	0	25.4112
USQSX.US	USQ Core Real Estate Fund	20210728	25.69	25.69	25.69	25.69	0	25.4311
USWS.US	U.S. Well Services Inc	20210728	0.9849	1.06	0.9512	0.9998	1052741	3.4993	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20210728	0.1462	0.1499	0.13	0.1305	76569	0.1305	down	down	correct
UTHR.US	United Therapeutics Corporation	20210728	185.25	186.53	184.22	185.46	169000	185.46	up	up	correct
UTMD.US	Utah Medical Products Inc	20210728	88.52	88.74	87	88.74	5813	86.8685	up	up	correct
UTME.US	United Time Technology Co. Ltd	20210728	7.39	8.245	7.39	7.8	285600	7.8	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20210728	1.36	1.4	1.3	1.38	60000	1.38	up	up	correct
UVSP.US	Univest Financial Corporation	20210728	27.13	27.43	26.4	27.3	44778	26.9268	up	up	correct
UXIN.US	Uxin Limited	20210728	3.11	3.29	3.11	3.25	2024000	3.25	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20210728	37.89	37.89	37.7	37.7	532	37.0822	down	up	incorrect
VACC.US	Vaccitech plc	20210728	15.1	15.34	14.5	14.5	4100	14.5	down	down	correct
VALN.US	Valneva SE	20210728	28.05	29	28.05	28.05	13100	28.05
VALU.US	Value Line Inc	20210728	32.39	33.7	32.33	33.1	2993	32.8734	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20210728	9.753	9.84	9.753	9.825	5500	9.825	up	up	correct
VBIV.US	VBI Vaccines Inc	20210728	2.86	3.09	2.86	3.07	2025600	3.07	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20210728	2.14	2.22	1.96	2.02	662900	2.02	down	down	correct
VBTX.US	Veritex Holdings Inc	20210728	29.69	33.17	27.2831	33.02	220938	32.6714	up	up	correct
VC.US	Visteon Corporation	20210728	108.43	112.45	107.47	112.02	285700	112.02	up	up	correct
VCEL.US	Vericel Corporation	20210728	53.76	54.39	52.37	54.16	280500	54.16	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20210728	9.93	9.94	9.93	9.94	10200	9.94	up	up	correct
VCKAU.US	Vickers Vantage Corp. I	20210728	10.215	10.25	10.18	10.25	5100	10.25	up	up	correct
VCKAW.US	Vickers Vantage Corp. I	20210728	0.6201	0.68	0.6201	0.6402	18925	0.6402	up	up	correct
VCMIX.US	Versus Capital Multi	20210728	28.81	28.81	28.81	28.81	0	28.5186
VCNX.US	Vaccinex Inc	20210728	2.36	2.51	2.33	2.49	99500	2.49	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20210728	26.26	26.26	26.26	26.26	0	25.8907
VCTR.US	Victory Capital Holdings Inc	20210728	29.88	30.14	29.065	29.24	75792	28.972	down	down	correct
VCYT.US	Veracyte Inc	20210728	37.4	39.71	37.39	39.45	634100	39.45	up	up	correct
VECO.US	Veeco Instruments Inc	20210728	22.04	22.84	22	22.46	471700	22.46	up	up	correct
VECT.US	VectivBio Holding AG	20210728	8.9	9.21	8.75	9.16	4400	9.16	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20210728	4.9	5.03	4.63	4.76	240700	4.76	down	down	correct
VELO.US	Velocity Acquisition Corp	20210728	9.82	9.83	9.801	9.81	524300	9.81	down	up	incorrect
VELOU.US	Velocity Acquisition Corp	20210728	10.12	10.12	10.12	10.12	25500	10.12
VELOW.US	Velocity Acquisition Corp	20210728	1.04	1.04	1.02	1.03	30267	1.03	down	up	incorrect
VENA.US	Venus Acquisition Corporation	20210728	9.96	9.98	9.95	9.979	25100	9.979	up	up	correct
VENAR.US	Venus Acquisition Corporation	20210728	0.61	0.62	0.6	0.6001	44904	0.6001	down	down	correct
VENAU.US	Venus Acquisition Corporation	20210728	10.88	10.88	10.88	10.88	0	10.88
VENAW.US	Venus Acquisition Corporation	20210728	0.3611	0.3611	0.361	0.361	2015	0.361	down	down	correct
VEON.US	VEON Ltd	20210728	1.69	1.73	1.68	1.73	3463900	1.73	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20210728	17.5	18	17.25	17.9	29707	17.9	up	down	incorrect
VERB.US	Verb Technology Company Inc	20210728	2.448	2.54	2.31	2.5	5580800	2.5	up	up	correct
VERBW.US	Verb Technology Company Inc	20210728	0.7999	0.84	0.75	0.8399	45926	0.8399	up	up	correct
VERI.US	Veritone Inc	20210728	21.5	22.51	21.16	22.08	476700	22.08	up	up	correct
VERO.US	Venus Concept Inc	20210728	2.32	2.45	2.316	2.35	258800	2.35	up	up	correct
VERU.US	Veru Inc	20210728	6.82	7.1	6.72	6.99	977000	6.99	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20210728	49.78	57.07	49.78	55.56	250500	55.56	up	up	correct
VERX.US	Vertex Inc	20210728	18.66	19.23	18.42	18.61	72300	18.61	down	down	correct
VERY.US	Vericity Inc	20210728	7.92	7.92	7.92	7.92	400	7.92
VEV.US	Vicinity Motor Corp. Common Stock	20210728	6.05	6.05	5.61	5.98	32600	5.98	down	down	correct
VFF.US	Village Farms International Inc	20210728	9.46	10.05	9.42	9.89	857600	9.89	up	up	correct
VFLEX.US	VFLEX	20210728	27.3	27.3	27.3	27.3	0	26.8473
VG.US	Vonage Holdings Corp	20210728	14.3	14.37	14.18	14.3	784700	14.3
VIA.US	Via Renewables Inc	20210728	11.25	11.34	11.12	11.28	76842	10.9254	up	up	correct
VIAC.US	ViacomCBS Inc	20210728	41.4	42.17	40.72	41.65	9449552	41.0748	up	up	correct
VIACA.US	ViacomCBS Inc	20210728	45.54	45.94	44.65	45.46	45332	44.893	down	down	correct
VIACP.US	ViacomCBS Inc	20210728	73.61	74.122	73.2	73.25	56400	69.7369	down	down	correct
VIASP.US	Via Renewables Inc	20210728	25.8	25.873	25.8	25.83	5400	25.2942	up	up	correct
VIAV.US	Viavi Solutions Inc	20210728	16.23	16.62	16.22	16.48	1163400	16.48	up	up	correct
VICR.US	Vicor Corporation	20210728	108.08	111.45	107.6	110.27	60200	110.27	up	up	correct
VIEW.US	View Inc	20210728	6.06	6.42	6.052	6.31	650000	6.31	up	up	correct
VIEWW.US	View Inc	20210728	1.06	1.22	1.06	1.22	30525	1.22	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20210728	10.08	10.08	10.08	10.08	0	10.08
VIIAW.US	7GC & Co. Holdings Inc	20210728	0.85	0.85	0.85	0.85	3600	0.85
VINC.US	Vincerx Pharma Inc	20210728	14.79	15.35	14.63	15.01	119300	15.01	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20210728	3.34	3.6999	3.26	3.41	160091	3.41	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20210728	12.57	13.19	12.41	12.85	86200	12.3962	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20210728	5.56	5.88	5.4	5.57	731400	5.57	up	up	correct
VIR.US	Vir Biotechnology Inc	20210728	37	38.73	36.82	37.05	731400	37.05	up	up	correct
VIRC.US	Virco Mfg. Corporation	20210728	3.32	3.35	3.31	3.32	5200	3.32
VIRI.US	Virios Therapeutics Inc	20210728	5.43	5.83	5.27	5.59	23300	5.59	up	up	correct
VIRT.US	Virtu Financial Inc	20210728	25.59	25.82	25.3	25.62	1277910	25.161	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20210728	10.59	11.22	10.02	11.02	116000	11.02	up	up	correct
VISL.US	Vislink Technologies Inc	20210728	2.23	2.36	2.23	2.33	956024	2.33	up	up	correct
VITL.US	Vital Farms Inc	20210728	18.08	18.156	17.61	17.8	656100	17.8	down	down	correct
VIVE.US	Viveve Medical Inc	20210728	2.51	2.6	2.4801	2.56	72582	2.56	up	up	correct
VIVO.US	Meridian Bioscience Inc	20210728	19.8	20.31	19.76	20.16	331000	20.16	up	down	incorrect
VJET.US	voxeljet AG	20210728	8.49	9.15	8.49	8.94	59300	8.94	up	up	correct
VKTX.US	Viking Therapeutics Inc	20210728	5.68	5.91	5.66	5.86	504300	5.86	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20210728	9.945	9.945	9.945	9.945	1000	9.945
VLCN.US	Volcon Inc. Common stock	20210728	9.7	9.7	9.7	9.7	0	9.7
VLDR.US	Velodyne Lidar Inc	20210728	7.95	8.4	7.84	8.29	2155900	8.29	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20210728	2.44	2.44	2.25	2.403	22900	2.403	down	down	correct
VLGEA.US	Village Super Market Inc	20210728	23	23.15	22.95	23.1	16805	22.8411	up	up	correct
VLN.US	WT	20210728	0.479	0.479	0.4309	0.44	48495	0.44	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20210728	4.22	4.28	3.928	4.02	46500	4.02	down	down	correct
VLY.US	Valley National Bancorp	20210728	12.89	13.175	12.7	13.07	2881639	12.8482	up	up	correct
VLYPO.US	Valley National Bancorp	20210728	26	26.14	26	26.14	5500	25.45	up	up	correct
VLYPP.US	Valley National Bancorp	20210728	28.48	29.565	28.2182	29.36	11035	28.6003	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20210728	9.97	9.98	9.96	9.98	14700	9.98	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20210728	11.1	11.1	11.1	11.1	0	11.1
VMACW.US	Vistas Media Acquisition Company Inc	20210728	1.2001	1.2001	1.155	1.16	24948	1.16	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20210728	6.9	7.36	6.87	7.3	34900	7.3	up	up	correct
VMD.US	Viemed Healthcare Inc	20210728	6.78	6.96	6.74	6.89	111500	6.89	up	up	correct
VMEO.US	Vimeo Inc	20210728	44.86	47.17	44.85	46.23	459800	46.23	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20210728	19.26	19.63	19.01	19.53	208700	19.53	up	up	correct
VNET.US	21Vianet Group Inc	20210728	15.5	17.63	15.4	17.15	3373400	17.15	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20210728	17.31	17.71	17.16	17.54	219116	16.9454	up	up	correct
VOD.US	Vodafone Group Plc	20210728	16.29	16.38	16.225	16.38	4172888	15.8466	up	down	incorrect
VOR.US	Vor Biopharma Inc	20210728	12.77	14.19	12.23	13.78	171800	13.78	up	down	incorrect
VOSO.US	Virtuoso Acquisition Corp	20210728	9.88	9.94	9.88	9.91	3400	9.91	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20210728	10.661	10.661	10.661	10.661	300	10.661
VOSOW.US	Virtuoso Acquisition Corp	20210728	1.41	1.41	1.18	1.18	196842	1.18	down	up	incorrect
VOXX.US	VOXX International Corporation	20210728	10.39	11.42	10.39	11.17	300000	11.17	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20210728	9.76	9.76	9.74	9.75	1700	9.75	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20210728	10.035	10.035	10	10.02	3400	10.02	down	down	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20210728	1.18	1.18	1.145	1.18	1379	1.18
VQS.US	Viq Solutions Inc	20210728	7.1667	7.1941	7.01	7.1941	30093	7.1941	up	down	incorrect
VRA.US	Vera Bradley Inc	20210728	11.01	11.14	10.74	10.93	152700	10.93	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20210728	8.18	8.62	7.71	8.12	325700	8.12	down	down	correct
VRAY.US	ViewRay Inc	20210728	6.34	6.61	6.31	6.56	855500	6.56	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20210728	10.83	11.215	10.83	11.1	32500	11.1	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20210728	16.5201	17.18	16.5201	16.8	2824	16.8	up	up	correct
VREX.US	Varex Imaging Corporation	20210728	26.69	27.43	26.2	27.04	735600	27.04	up	up	correct
VRM.US	Vroom Inc	20210728	38.64	39.6	38.108	38.76	979700	38.76	up	up	correct
VRME.US	VerifyMe Inc	20210728	3.94	4	3.83	4	18300	4	up	down	incorrect
VRMEW.US	VerifyMe Inc	20210728	1.29	1.29	1.29	1.29	10	1.29
VRNA.US	Verona Pharma plc	20210728	5.53	5.88	5.53	5.78	25200	5.78	up	up	correct
VRNS.US	Varonis Systems Inc	20210728	62.16	63.15	61.865	62.17	665700	62.17	up	up	correct
VRNT.US	Verint Systems Inc	20210728	42.71	43.02	42.23	42.69	411800	42.69	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20210728	4.5	4.69	4.27	4.39	632900	4.39	down	down	correct
VRRM.US	Verra Mobility Corporation	20210728	15.45	15.8	15.4	15.53	896900	15.53	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20210728	185.96	186.83	183.98	185.27	697425	184.7736	down	down	correct
VRSN.US	VeriSign Inc	20210728	218.93	220.16	215.58	216.24	539500	216.24	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20210728	266.67	271.23	257.71	269.02	48122	266.8994	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20210728	202.85	204.88	201.05	202.24	1258500	202.24	down	down	correct
VS.US	Versus Systems Inc	20210728	4.5481	4.8635	4.49	4.8	36900	4.8	up	up	correct
VSAT.US	Viasat Inc	20210728	50.42	51	49.4	50.97	167400	50.97	up	up	correct
VSEC.US	VSE Corporation	20210728	52.49	53.35	51.89	51.9	76962	51.8164	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20210728	6.52	6.52	6.52	6.52	0	6.4169
VSLCX.US	Invesco Senior Loan Fund Class C	20210728	6.53	6.53	6.53	6.53	0	6.4466
VSLYX.US	If Inv Snr Fnd Y	20210728	6.52	6.52	6.52	6.52	0	6.41
VSSYW.US	Versus Systems Inc	20210728	2.35	2.4	2.3	2.4	1400	2.4	up	down	incorrect
VSTA.US	Vasta Platform Limited	20210728	7.05	7.23	7.05	7.1	51595	7.1	up	up	correct
VSTM.US	Verastem Inc	20210728	3.26	3.41	3.26	3.39	735900	3.39	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20210728	9.96	9.96	9.96	9.96	0	9.96
VTAQR.US	Ventoux CCM Acquisition Corp	20210728	0.225	0.2324	0.225	0.2298	15317	0.2298	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20210728	10.73	10.73	10.73	10.73	0	10.73
VTAQW.US	Ventoux CCM Acquisition Corp	20210728	0.367	0.377	0.367	0.377	1347	0.377	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20210728	2.78	2.81	2.65	2.78	1157100	2.78
VTIQ.US	VectoIQ Acquisition Corp. II	20210728	9.69	9.7	9.67	9.7	428300	9.7	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20210728	9.96	9.98	9.94	9.98	5600	9.98	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20210728	1.35	1.35	1.35	1.35	500	1.35
VTNR.US	Vertex Energy Inc	20210728	8.41	9.125	8.41	8.74	1199700	8.74	up	up	correct
VTRS.US	Viatris Inc	20210728	13.87	14.38	13.8346	14.23	6726949	14.0047	up	up	correct
VTRU.US	Vitru Limited	20210728	17.29	17.5	16.65	17.5	2858	17.5	up	up	correct
VTSI.US	VirTra Inc	20210728	7.12	7.38	7.12	7.26	51900	7.26	up	up	correct
VTVT.US	vTv Therapeutics Inc	20210728	1.99	2.04	1.97	2.03	225000	2.03	up	up	correct
VUZI.US	Vuzix Corporation	20210728	14.48	15.21	14.41	15.01	1395100	15.01	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20210728	3.65	3.655	3	3.13	856000	3.13	down	down	correct
VVPR.US	VivoPower International PLC	20210728	6.68	6.9	6.57	6.79	117600	6.79	up	up	correct
VWE.US	Vintage Wine Estates Inc	20210728	10.14	10.19	9.73	9.89	206300	9.89	down	down	correct
VWTR.US	Vidler Water Resources Inc	20210728	12.82	12.94	12.6	12.72	58400	12.72	down	down	correct
VXRT.US	Vaxart Inc	20210728	8	8.27	7.93	8.21	4526900	8.21	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20210728	3.21	3.25	3.12	3.23	124100	3.23	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20210728	2.75	2.83	2.7	2.72	483300	2.72	down	down	correct
VYNT.US	Vyant Bio Inc	20210728	2.9	2.99	2.86	2.98	91300	2.98	up	up	correct
WABC.US	Westamerica Bancorporation	20210728	55.85	56.73	55.14	56.56	116715	55.7279	up	up	correct
WAFD.US	Washington Federal Inc	20210728	31.515	32.41	31.515	32.15	258669	31.7157	up	up	correct
WAFDP.US	Washington Federal Inc	20210728	26.18	26.22	25.902	26.2	8500	25.5992	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20210728	5.92	6.89	5.92	6.3	643500	6.3	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20210728	9.98	9.99	9.98	9.98	15700	9.98
WALDU.US	Waldencast Acquisition Corp	20210728	10.2	10.34	10.2	10.3	18500	10.3	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20210728	0.942	1.05	0.942	1.04	21800	1.04	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20210728	47.78	48.405	47.25	48.2	55586	47.2827	up	down	incorrect
WATT.US	Energous Corporation	20210728	2.3	2.329	2.225	2.27	694500	2.27	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20210728	9.03	9.2426	8.62	9.16	34960	9.16	up	up	correct
WB.US	Weibo Corporation	20210728	54.38	56.11	52.94	55.62	1527800	55.62	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20210728	46.81	47.25	46.55	47.11	3333795	46.1962	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20210728	57.06	58.07	56.91	57.91	312000	57.91	up	up	correct
WDAY.US	Workday Inc	20210728	232	235.54	231.26	234.39	1651400	234.39	up	up	correct
WDC.US	Western Digital Corporation	20210728	62.49	64.17	62.49	63.52	2674100	63.52	up	up	correct
WDFC.US	WD	20210728	243.81	247.275	242.5	244.17	72199	243.4038	up	up	correct
WE.US	WT	20210728	2.725	2.8	2.69	2.69	16170	2.69	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20210728	13.52	13.52	13.52	13.52	0	13.4953
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20210728	14.21	14.21	14.21	14.21	0	14.1854
WEJO.US	Wejo Group Limited Common Shares	20210728	9.88	9.94	9.88	9.91	3400	9.91	up	down	incorrect
WEN.US	The Wendy's Company	20210728	23.27	23.47	23.03	23.16	3001774	22.908	down	down	correct
WERN.US	Werner Enterprises Inc	20210728	44.43	44.74	43.87	44.62	440753	44.387	up	down	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20210728	14.11	14.11	14.11	14.11	0	14.0859
WETF.US	WisdomTree Investments Inc	20210728	6.04	6.11	5.995	6.09	619186	6.0348	up	up	correct
WEYS.US	Weyco Group Inc	20210728	22.95	22.95	22.42	22.7	7225	22.4764	down	down	correct
WFC.US	PD	20210728	25.12	25.12	24.82	25.07	586460	24.659	down	down	correct
WFCF.US	Where Food Comes From Inc	20210728	14.8	15.05	14.8	15.05	1000	15.05	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20210728	20.25	20.25	20.25	20.25	0	20.25
WFRD.US	Weatherford International plc Ordinary Shares	20210728	16.63	17.2	16.32	16.81	133900	16.81	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20210728	25.77	26.093	25.49	25.976	8200	25.976	up	up	correct
WHF.US	WhiteHorse Finance Inc	20210728	15.5	15.7	15.25	15.27	51989	14.4714	down	down	correct
WHLM.US	Wilhelmina International Inc	20210728	4.42	4.72	4.41	4.47	322100	4.47	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20210728	2.67	2.88	2.67	2.69	13900	2.69	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20210728	17.22	17.22	17.21	17.22	1000	17.22
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20210728	13.574	13.574	13.02	13.29	2600	13.29	down	down	correct
WILC.US	G. Willi	20210728	21.54	22.35	20.74	21.98	5125	20.7283	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20210728	3.89	4.19	3.838	4.15	1194600	4.15	up	up	correct
WINA.US	Winmark Corporation	20210728	203.665	208	203.21	204.68	7881	197.9784	up	up	correct
WING.US	Wingstop Inc	20210728	154	166.7685	152.4735	166.11	828679	165.7702	up	up	correct
WINT.US	Windtree Therapeutics Inc	20210728	1.82	1.9	1.78	1.89	169600	1.89	up	up	correct
WIRE.US	Encore Wire Corporation	20210728	88.05	88.05	78.2	79.01	523976	78.9941	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20210728	3.57	3.86	3.52	3.75	687100	3.75	up	up	correct
WISH.US	ContextLogic Inc	20210728	9.43	10.13	9.38	9.94	31968900	9.94	up	up	correct
WIX.US	Wix.com Ltd	20210728	300	307.72	299.93	302.49	378400	302.49	up	up	correct
WKEY.US	WISeKey International Holding AG	20210728	6.69	6.85	6.62	6.83	196800	6.83	up	up	correct
WKHS.US	Workhorse Group Inc	20210728	11.03	11.49	10.93	11.3	5066100	11.3	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20210728	28.6	28.94	28.49	28.8	50000	28.8	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20210728	0.415	0.43	0.385	0.408	4672500	0.408	down	up	incorrect
WLDN.US	Willdan Group Inc	20210728	39.23	40.06	39.22	39.87	19100	39.87	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20210728	42	42.5	41.91	42.23	3500	42.23	up	down	incorrect
WLTW.US	Willis Towers Watson Public Limited Company	20210728	209.03	209.6	199.78	201.6	5071375	200.2186	down	down	correct
WMG.US	Warner Music Group Corp	20210728	36.5	38.16	36.5	37.52	465954	37.2352	up	up	correct
WMPN.US	William Penn Bancorporation	20210728	11.88	11.9	11.84	11.89	56000	11.5983	up	up	correct
WNEB.US	Western New England Bancorp Inc	20210728	8.15	8.54	8.15	8.35	73651	8.2584	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20210728	5.2893	5.4724	5.2	5.35	185473	5.35	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20210728	20.83	21.11	20.45	21.03	1078500	21.03	up	up	correct
WORX.US	SCWorx Corp	20210728	1.93	1.99	1.82	1.9	958200	1.9	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20210728	3.97	4.2	3.97	4.13	981800	4.13	up	up	correct
WRAP.US	Wrap Technologies Inc	20210728	6.46	6.97	6.46	6.77	284900	6.77	up	up	correct
WRLD.US	World Acceptance Corporation	20210728	190.37	194.85	183.81	186.96	16200	186.96	down	down	correct
WSBC.US	WesBanco Inc	20210728	32.8	33.02	31.64	32.7	203514	32.0535	down	up	incorrect
WSBCP.US	WesBanco Inc	20210728	28.78	28.88	28.59	28.85	2300	28.0139	up	up	correct
WSBF.US	Waterstone Financial Inc	20210728	19.43	19.77	19.33	19.66	52419	19.4693	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20210728	28.1	28.58	27.66	28.32	894000	28.32	up	up	correct
WSFS.US	WSFS Financial Corporation	20210728	43.56	44.22	43	43.88	178351	43.6441	up	up	correct
WSTG.US	Wayside Technology Group Inc	20210728	28.1	28.25	27.9	27.9	1977	27.5813	down	down	correct
WTBA.US	West Bancorporation Inc	20210728	29.35	29.35	28.59	28.86	21310	28.4311	down	down	correct
WTER.US	The Alkaline Water Company Inc	20210728	1.75	1.87	1.72	1.85	2997000	1.85	up	up	correct
WTFC.US	Wintrust Financial Corporation	20210728	70.82	72.33	69.93	71.71	226109	71.1592	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20210728	27.6187	27.74	27.542	27.6014	3756	26.7921	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20210728	28.58	28.68	28.35	28.68	6000	27.8195	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20210728	1.58	1.64	1.58	1.61	920500	1.61	up	up	correct
WTW.US	Weight Watchers International Inc	20210728	31.09	31.38	30.11	30.895	50514	30.895	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20210728	5.62	5.85	5.42	5.82	231800	5.82	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20210728	13.11	13.11	12.93	12.93	11300	12.93	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20210728	5.17	5.17	5.17	5.17	1450	5.0068
WW.US	WW International Inc	20210728	30.94	31.45	30.09	30.86	780300	30.86	down	up	incorrect
WWD.US	Woodward Inc	20210728	121.05	123.58	120.35	122.32	322919	121.9851	up	up	correct
WYNN.US	Wynn Resorts Limited	20210728	101.27	103	99.81	102.16	2749200	102.16	up	down	incorrect
XAIR.US	Beyond Air Inc	20210728	7.82	7.98	7.52	7.79	198200	7.79	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20210728	2.93	3.53	2.93	3.21	6481400	3.21	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20210728	2.4	2.4	2.4	2.4	0	2.4
XBIT.US	XBiotech Inc	20210728	15.9	16.39	15.8	16.26	61500	16.26	up	up	correct
XCAPX.US	ACAP Strategic Fund	20210728	25.81	25.81	25.81	25.81	0	25.81
XCBFX.US	Capstone Church Bond Fund	20210728	10.48	10.48	10.48	10.48	0	10.48
XCLIX.US	XCLIX	20210728	10.74	10.74	10.74	10.74	0	10.6289
XCUR.US	Exicure Inc	20210728	1.35	1.4	1.34	1.39	90000	1.39	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20210728	19.11	19.11	19.11	19.11	0	19.11
XEL.US	Xcel Energy Inc	20210728	69.34	69.5	68.22	68.7	2087542	67.7664	down	up	incorrect
XELA.US	Exela Technologies Inc	20210728	2.65	2.73	2.51	2.58	27593700	2.58	down	down	correct
XELB.US	Xcel Brands Inc	20210728	2.19	2.31	2.15	2.24	152500	2.24	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20210728	17.93	18.28	17.775	17.96	103000	17.96	up	up	correct
XENT.US	Intersect ENT Inc	20210728	21.55	22.87	21.55	22.43	603100	22.43	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20210728	3.25	3.39	3.25	3.35	744800	3.35	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20210728	5.52	5.92	5.45	5.79	152200	5.79	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20210728	839.62	839.62	839.62	839.62	0	787.1292
XGN.US	Exagen Inc	20210728	12.46	12.76	12.06	12.5	54800	12.5	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20210728	8.66	8.66	8.66	8.66	0	8.66
XLNX.US	Xilinx Inc	20210728	134.08	140.61	130.65	138.54	3251559	138.2813	up	up	correct
XLRN.US	Acceleron Pharma Inc	20210728	117.77	125.58	116.77	124.75	311300	124.75	up	up	correct
XM.US	Qualtrics International Inc	20210728	38.47	40.34	38.32	39.81	1344430	39.81	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20210728	71.41	73.98	71.38	71.59	165500	71.59	up	up	correct
XNCR.US	Xencor Inc	20210728	31.58	32.46	30.66	32.17	184600	32.17	up	up	correct
XNET.US	Xunlei Limited	20210728	3.51	3.72	3.47	3.65	569000	3.65	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20210728	44.3	45.64	44.12	45.15	76300	45.15	up	up	correct
XOMA.US	XOMA Corporation	20210728	36.25	37.5	32.57	33.97	44966	33.97	down	down	correct
XOMAO.US	XOMA Corporation	20210728	25.028	25.15	24.94	25.11	38200	24.6228	up	up	correct
XOMAP.US	XOMA Corporation	20210728	26.06	26.237	26.06	26.093	1600	25.5816	up	up	correct
XONE.US	The ExOne Company	20210728	16	16.93	16	16.74	202800	16.74	up	up	correct
XOSWW.US	Xos Equity Warrants	20210728	1.64	1.65	1.53	1.58	10865	1.58	down	down	correct
XP.US	XP Inc	20210728	40.83	41.7	40.17	41.22	621100	41.22	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20210728	9.93	9.94	9.88	9.94	175300	9.94	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20210728	10.27	10.34	10.19	10.34	130200	10.34	up	up	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20210728	1.45	1.72	1.42	1.63	64871	1.63	up	up	correct
XPEL.US	XPEL Inc	20210728	85.44	87.93	84	87.61	248973	87.61	up	up	correct
XPER.US	Xperi Holding Corporation	20210728	20.45	20.7	19.99	20.51	297836	20.4607	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20210728	6.52	6.52	6.52	6.52	0	6.4331
XRAY.US	DENTSPLY SIRONA Inc	20210728	64.6	65.21	64.46	65.16	1330266	64.9137	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20210728	0.1309	0.1309	0.1309	0.1309	9520	0.1309
XRX.US	Xerox Holdings Corporation Common Stock	20210728	24.91	24.99	24.08	24.38	1937774	23.8332	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20210728	10.89	10.89	10.89	10.89	0	10.7423
XSICX.US	Voya Senior Income Fund Class	20210728	10.86	10.86	10.86	10.86	0	10.7291
XSIIX.US	ING Senior Incm Fd	20210728	10.84	10.84	10.84	10.84	0	10.6825
XSILX.US	XSILX	20210728	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20210728	10.89	10.89	10.89	10.89	0	10.7325
XSLCX.US	Invesco Senior Loan Fund Class	20210728	6.52	6.52	6.52	6.52	0	6.52
XSPA.US	XpresSpa Group Inc	20210728	1.54	1.61	1.54	1.58	1156900	1.58	up	down	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20210728	3.62	3.68	3.5	3.57	46200	3.57	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20210728	3.08	3.25	3.04	3.23	1318200	3.23	up	up	correct
YELL.US	Yellow Corporation	20210728	4.98	5.17	4.92	5.06	588600	5.06	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20210728	3.75	3.95	3.734	3.93	231200	3.93	up	up	correct
YI.US	111 Inc	20210728	5.76	6.47	5.76	6.24	254000	6.24	up	down	incorrect
YJ.US	Yunji Inc	20210728	1.06	1.3	1.06	1.26	828600	1.26	up	up	correct
YMAB.US	Y	20210728	32.5	34.16	31.96	34.04	160000	34.04	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20210728	8.59	9.49	8.24	9.13	157100	9.13	up	up	correct
YNDX.US	Yandex N.V	20210728	69.36	69.79	68.41	68.96	1284600	68.96	down	up	incorrect
YORW.US	The York Water Company	20210728	47.75	48.03	47.4	48	13143	47.6085	up	up	correct
YQ.US	17 Education & Technology Group Inc	20210728	5.16	5.48	4.72	4.88	2102350	4.88	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20210728	10.06	10.08	10.06	10.08	84700	10.08	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20210728	10.42	10.42	10.411	10.411	600	10.411	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20210728	0.7699	0.7699	0.7699	0.7699	416	0.7699
YTEN.US	Yield10 Bioscience Inc	20210728	7.21	8.04	7.12	7.68	62000	7.68	up	up	correct
YTRA.US	Yatra Online Inc	20210728	1.89	1.94	1.888	1.94	108000	1.94	up	up	correct
YVR.US	Liquid Media Group Ltd	20210728	1.7	1.75	1.66	1.7	699600	1.7
YY.US	JOYY Inc	20210728	56.98	58.07	55.01	55.91	1713386	54.9011	down	down	correct
Z.US	Zillow Group Inc	20210728	107.49	111.02	107.251	110.25	2228000	110.25	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20210728	539.5	547.42	535.93	545.74	140400	545.74	up	down	incorrect
ZCMD.US	Zhongchao Inc	20210728	1.68	1.7	1.65	1.7	78700	1.7	up	up	correct
ZD.US	Ziff Davis Inc.	20210728	145.59	147.34	144.95	146.66	281000	146.66	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20210728	10.1	10.47	10.01	10.47	254100	10.47	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20210728	5.82	5.82	5.36	5.41	46700	5.41	down	down	correct
ZEUS.US	Olympic Steel Inc	20210728	29.58	29.89	28.5001	29.58	61826	29.5308
ZG.US	Zillow Group Inc	20210728	108.19	111.56	108.05	110.95	295200	110.95	up	down	incorrect
ZGNX.US	Zogenix Inc	20210728	16.46	16.86	16.43	16.73	537100	16.73	up	down	incorrect
ZGYH.US	Yunhong International	20210728	10.15	10.16	10.14	10.14	37100	10.14	down	down	correct
ZGYHR.US	Yunhong International	20210728	0.43	0.4303	0.42	0.42	28740	0.42	down	down	correct
ZGYHU.US	Yunhong International	20210728	10.8577	10.8577	10.8577	10.8577	0	10.8577
ZGYHW.US	Yunhong International	20210728	0.5349	0.551	0.5349	0.55	20800	0.55	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20210728	54	55.05	53.8	54.12	2020800	54.12	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20210728	51.98	52.82	51.31	52.36	1517987	51.698	up	up	correct
ZIONL.US	ZIONL	20210728	27.65	27.65	27.57	27.63	5300	26.7662	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20210728	27.6	27.6	27.45	27.59	3000	26.7945	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20210728	25.11	25.12	25.11	25.11	509	24.6063
ZIOP.US	ZIOPHARM Oncology Inc	20210728	2.25	2.34	2.19	2.27	1385561	2.27	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20210728	3.46	3.59	3.38	3.54	84400	3.54	up	down	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20210728	1.02	1.14	1.02	1.05	2686	1.05	up	up	correct
ZIXI.US	Zix Corporation	20210728	7.28	7.41	7.2	7.37	191700	7.37	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20210728	3.21	3.35	3.158	3.3	216900	3.3	up	down	incorrect
ZLAB.US	Zai Lab Limited	20210728	125	144.94	125	142.63	2364400	142.63	up	up	correct
ZM.US	Zoom Video Communications Inc	20210728	368.481	374.145	364.23	369.49	1870700	369.49	up	up	correct
ZNGA.US	Zynga Inc	20210728	10.18	10.34	10.12	10.25	17781600	10.25	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20210728	10.02	10.03	10.01	10.02	145500	10.02
ZNTEU.US	Zanite Acquisition Corp	20210728	10.49	10.49	10.49	10.49	300	10.49
ZNTEW.US	Zanite Acquisition Corp	20210728	1	1.02	1	1.02	14800	1.02	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20210728	52.02	54	52.02	53.88	258000	53.88	up	up	correct
ZS.US	Zscaler Inc	20210728	234.61	238.5	231.36	236.84	819100	236.84	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20210728	0.74	0.777	0.74	0.77	875700	0.77	up	up	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20210728	10.1	10.1	9.999	10	41900	10	down	down	correct
ZUMZ.US	Zumiez Inc	20210728	43.23	43.7	42.42	43.1	180800	43.1	down	down	correct
ZVO.US	Zovio Inc	20210728	2.51	2.6	2.4	2.56	172200	2.56	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20210728	10.01	10.02	9.99	10.02	1225746	10.02	up	up	correct
ZWRK.US	Z	20210728	9.65	9.685	9.64	9.685	8500	9.685	up	up	correct
ZWRKU.US	Z	20210728	9.95	9.99	9.91	9.95	43500	9.95
ZWRKW.US	Z	20210728	0.9	0.948	0.8801	0.947	4397	0.947	up	up	correct
ZY.US	Zymergen Inc	20210728	31.42	35.91	31.42	35.53	235000	35.53	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20210728	4.52	4.77	4.51	4.7	852107	4.7	up	up	correct
ZYXI.US	Zynex Inc	20210728	16.92	17.39	16.58	17.22	124600	17.22	up	up	correct